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 18 SEP 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 37 28 9 7,335 2,620 4,715 15
AAC AAC TECH (02018) 648 332 316 37,998 18,284 19,714 41
ACC ANHUI CONCH (00914) 435 28 407 21,869 11,433 10,436 26
AIA AIA (01299) 7,667 4,575 3,092 146,582 65,829 80,753 27
AIR AIR CHINA (00753) 457 197 260 25,157 15,088 10,069 35
AKS AKESO (09926) 1,072 527 545 20,911 10,221 10,690 65
ALA ALH (ADJ-A) (00241) 17 7 10 147,006 66,473 80,533 33
ALB BABA (09988) 100,496 49,805 50,691 2,262,324 1,128,896 1,133,428 47
ALC ALUMINUM CORP OF CHINA (02600) 768 392 376 53,980 28,544 25,436 43
ALH ALI HEALTH (00241) 5,122 2,521 2,601 47,544 24,779 22,765 32
AMC CAM CSI300 (03188) 130 11 119 8,843 3,852 4,991 18
ANA ANTA SPORTS (02020) 2,558 606 1,952 169,323 94,463 74,860 26
BCM BANK OF COMM CO LTD (03328) 113 70 43 33,687 19,257 14,430 22
BEA BANK OF EAST ASIA (00023) 2,959 1,222 1,737 50,236 20,305 29,931 18
BIU BIDU (09888) 40,033 19,067 20,966 856,794 400,761 456,033 38
BLI BILIBILI (09626) 12,781 5,778 7,003 171,029 91,519 79,510 46
BOC BOC HK (HLDGS) LTD (02388) 1,005 596 409 57,667 19,664 38,003 24
BOM BEONE MEDICINES (06160) 742 608 134 23,244 10,286 12,958 33
BUD BUD APAC (01876) 1,766 674 1,092 32,013 17,806 14,207 23
BYD BYD COMPANY (01211) 27,841 14,968 12,873 446,028 196,360 249,668 35
BYE BYD ELECTRONIC (00285) 545 387 158 36,867 16,703 20,164 40
CAT CATL (03750) 11,693 6,515 5,178 219,581 93,665 125,916 38
CCC CHINA COMM CONS (01800) 697 70 627 68,327 44,899 23,428 19
CCE CHINA COAL (01898) 941 437 504 32,754 11,825 20,929 28
CDA CHINA CINDA (01359) 100 40 60 3,933 3,232 701 40
CGN CGN POWER (01816) 308 305 3 13,590 6,628 6,962 26
CHQ CHINA HONGQIAO (01378) 423 188 235 25,087 15,457 9,630 38
CHT CHINA MOBILE LTD (00941) 2,081 966 1,115 213,340 86,268 127,072 11
CHU CHINA UNICOM LTD (00762) 2,597 1,066 1,531 88,507 43,450 45,057 23
CIT CITIC (00267) 258 225 33 22,985 10,201 12,784 24
CKH CKH HOLDINGS (00001) 724 371 353 43,124 23,874 19,250 21
CKP CK ASSET (01113) 288 179 109 15,381 7,252 8,129 22
CLI CHINA LIFE INSURANCE (02628) 26,804 22,107 4,697 300,513 145,821 154,692 36
CLP CLP HOLDINGS LTD (00002) 359 197 162 11,150 5,128 6,022 14
CMB CM BANK (03968) 735 377 358 137,858 52,058 85,800 23
CNC CNOOC LTD (00883) 12,929 5,677 7,252 302,630 120,657 181,973 27
COL CHINA OVERSEAS (00688) 1,433 673 760 62,756 31,645 31,111 35
COS COSCO SHIP HOLD (01919) 514 43 471 21,542 7,822 13,720 28
CPA CATHAY PACIFIC AIRWAYS (00293) 609 451 158 35,160 17,409 17,751 24
CPC CHINA PETROL & CHEM COR (00386) 4,758 2,457 2,301 357,344 168,310 189,034 20
CPI CPIC (02601) 1,404 1,010 394 112,290 47,647 64,643 29
CRC CHINA RAIL CONS (01186) 126 86 40 16,926 8,194 8,732 17
CRG CHINA RAILWAY (00390) 125 64 61 46,466 19,671 26,795 28
CRL CHINA RES LAND (01109) 1,758 688 1,070 74,643 36,146 38,497 36
CRP CHINA RES POWER (00836) 461 342 119 11,137 5,009 6,128 19
CSA CSOP A50 ETF (02822) 529 122 407 9,081 3,656 5,425 16
CSE CHINA SHENHUA (01088) 1,082 641 441 62,425 28,216 34,209 24
CSP CSPC PHARMA (01093) 7,270 2,910 4,360 167,746 65,654 102,092 41
CTB CITIC BANK (00998) 685 480 205 28,849 16,324 12,525 21
CTC CHINA TELECOM CORP LTD (00728) 1,050 441 609 122,472 56,412 66,060 21
CTS CITIC SEC (06030) 890 518 372 47,879 22,031 25,848 33
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 110
GAC GAC GROUP (02238) 983 659 324 12,453 7,974 4,479 45
GAH GEELY AUTO (00175) 1,059 552 507 47,168 24,119 23,049 37
GHL XINYI GLASS (00868) 100 57 43 9,530 5,122 4,408 29
GLI GANFENG LITHIUM (01772) 899 646 253 116,267 73,390 42,877 54
GLX GALAXY ENT (00027) 1,565 1,066 499 73,337 31,162 42,175 26
GST GOLDWIND (02208) 515 323 192 7,855 3,254 4,601 49
GWM GWMOTOR (02333) 348 182 166 51,259 24,781 26,478 32
HCF HSCEI ETF (02828) 507 242 265 15,758 6,174 9,584 18
HDO HAIDILAO (06862) 477 231 246 29,344 16,249 13,095 32
HEH POWER ASSETS (00006) 351 164 187 7,061 2,935 4,126 16
HES HAIER SMART HOME (06690) 146 85 61 11,611 5,831 5,780 22
HEX HK EXCHANGES & CLEARING (00388) 12,051 4,526 7,525 376,797 177,420 199,377 19
HGN HENGAN INT'L (01044) 222 21 201 16,218 7,698 8,520 26
HKB HSBC HOLDINGS PLC (00005) 14,833 4,925 9,908 333,832 130,768 203,064 22
HKG HONG KONG & CHINA GAS (00003) 5,393 1,947 3,446 53,347 22,558 30,789 15
HLD HENDERSON LAND DEV LTD (00012) 331 274 57 18,159 10,996 7,163 26
HNP HUANENG POWER INT INC (00902) 804 123 681 54,703 31,750 22,953 28
HOS HUA HONG GRACE (01347) 1,818 1,264 554 34,483 17,887 16,596 61
HRB HORIZON ROBOTICS (09660) 1,541 1,175 366 89,404 59,157 30,247 44
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 53
INB INNOVENT BIO (01801) 2,786 1,427 1,359 26,869 11,440 15,429 41
JDC JD (09618) 6,240 3,880 2,360 254,176 114,484 139,692 30
JDH JD HEALTH (06618) 878 640 238 53,256 24,531 28,725 37
JXC JIANGXI COPPER (00358) 765 589 176 49,360 23,384 25,976 48
KAT Z.AI (02513) 17,031 10,476 6,555 109,585 82,302 27,283 82
KCH KINGSOFT CLOUD (03896) 342 151 191 6,875 3,826 3,049 54
KDS KINGDEE INT'L (00268) 157 87 70 30,317 14,289 16,028 56
KEH BEKE (02423) 10,406 5,785 4,621 43,768 23,902 19,866 38
KLE KUNLUN ENERGY (00135) 151 119 32 4,530 1,785 2,745 25
KSO KINGSOFT (03888) 802 260 542 31,441 13,245 18,196 36
KST KUAISHOU (01024) 32,726 15,261 17,465 612,820 322,615 290,205 45
LAO LAOPU GOLD (06181) 1,555 932 623 54,051 22,575 31,476 63
LAU LI AUTO (02015) 4,964 3,422 1,542 151,841 77,939 73,902 43
LEN LENOVO GROUP (00992) 11,878 6,220 5,658 264,976 107,978 156,998 67
LNI LI NING (02331) 3,419 2,090 1,329 183,155 81,747 101,408 30
LNK LINK REIT (00823) 1,458 651 807 52,020 23,497 28,523 19
LSP LUXSHARE ICT (02475) 1,514 1,220 294 25,134 14,395 10,739 50
MDG MIDEA GROUP (00300) 321 191 130 23,841 12,206 11,635 22
MEN MENGNIU DAIRY (02319) 673 451 222 24,838 12,034 12,804 24
MET MEITUAN DIANPING (03690) 18,661 7,622 11,039 1,044,400 505,962 538,438 37
MGM MGM CHINA (02282) 632 255 377 12,547 7,622 4,925 30
MIU XIAOMI (01810) 23,771 13,637 10,134 1,251,105 677,591 573,514 41
MNX MINIMAX (00100) 141,346 92,088 49,258 449,117 246,033 203,084 93
MOL CMOC (03993) 183 140 43 16,183 9,689 6,494 47
MSB MINSHENG BANK (01988) 667 124 543 42,130 25,631 16,499 27
MTR MTR CORPORATION LTD (00066) 636 507 129 25,258 10,906 14,352 18
MTU MEITU (01357) 3,396 1,153 2,243 31,722 14,372 17,350 65
NBM CNBM (03323) 1,085 885 200 53,117 36,686 16,431 39
NCL NCI (01336) 371 231 140 29,551 15,084 14,467 32
NFU NONGFU SPRING (09633) 251 81 170 14,171 6,230 7,941 27
NIO NIO (09866) 2,440 566 1,874 29,105 13,760 15,345 52
NTE NTES (09999) 2,176 1,031 1,145 52,361 24,804 27,557 32
NWD NEW WORLD DEV CO LTD (00017) 983 373 610 102,218 25,756 76,462 61
ORT NEW ORIENTAL (09901) 290 188 102 15,466 8,130 7,336 33
PAI PING AN INSURANCE LTD (02318) 24,102 11,210 12,892 802,197 360,009 442,188 21
PEC PETROCHINA CO LTD (00857) 2,228 1,155 1,073 218,328 71,997 146,331 27
PEN XPENG (09868) 5,548 2,499 3,049 289,995 198,861 91,134 46
PHT PA GOODDOCTOR (01833) 571 187 384 21,979 15,836 6,143 39
PIC PICC P&C (02328) 349 168 181 20,187 8,290 11,897 24
PIN PICC GROUP (01339) 64 27 37 16,268 8,201 8,067 27
POP POP MART (09992) 22,655 12,022 10,633 676,129 305,025 371,104 22
SAN SANDS CHINA LTD (01928) 12,052 3,216 8,836 183,790 86,045 97,745 28
SBI 3SBIO (01530) 626 158 468 10,383 4,212 6,171 48
SBO SBP GROUP (01177) 180 121 59 20,638 11,373 9,265 42
SET SENSETIME (00020) 537 340 197 17,311 10,604 6,707 44
SGM SD GOLD (01787) 1,707 746 961 90,388 42,878 47,510 60
SHK SUN HUNG KAI PPT LTD (00016) 1,483 661 822 26,587 14,528 12,059 31
SHL XINYI SOLAR (00968) 1,640 392 1,248 50,463 22,616 27,847 44
SHN SHEIN (00625) 6,328 3,809 2,519 19,329 9,017 10,312 55
SHZ SHENZHOU INTL (02313) 113 22 91 24,538 12,708 11,830 28
SMC SMIC (00981) 7,035 4,541 2,494 115,906 54,367 61,539 43
SNO SUNNY OPT (02382) 2,202 961 1,241 56,793 26,669 30,124 43
SNP SINOPHARM (01099) 304 244 60 14,900 8,736 6,164 21
SWA SWIRE PACIFIC LTD 'A' (00019) 192 47 145 7,387 3,654 3,733 20
TCH TENCENT HOLDINGS LTD (00700) 111,337 67,460 43,877 2,339,540 1,273,174 1,066,366 26
TIC TECHTRONIC IND (00669) 244 117 127 26,485 13,695 12,790 26
TPX XTALPI (02228) 2,280 1,089 1,191 6,416 3,079 3,337 64
TRF TRACKER FUND OF HK (02800) 2,176 1,563 613 52,759 17,899 34,860 19
TRP TRIP.COM (09961) 7,953 3,523 4,430 135,227 58,949 76,278 33
UBR UBTECH ROBOTICS (09880) 1,381 727 654 54,289 28,070 26,219 63
VGT VGT (02476) 561 274 287 6,963 3,457 3,506 67
VNK CHINA VANKE (02202) 2,446 1,839 607 68,866 17,350 51,516 59
WCP WEICHAI POWER (02338) 646 238 408 10,811 5,242 5,569 49
WHD WHG (ADJ-B) (00288) 0 0 0 41 0 41 28
WHG WH GROUP (00288) 1,172 559 613 20,969 9,935 11,034 28
WHL THE WHARF (HLDGS) LTD (00004) 192 140 52 2,912 1,361 1,551 33
WWC WANT WANT CHINA (00151) 935 620 315 8,121 4,305 3,816 28
WXA WUXI APPTEC (02359) 426 261 165 26,569 13,046 13,523 44
WXB WUXI BIO (02269) 2,449 1,171 1,278 129,894 60,156 69,738 46
XAB ABC ($0.001) (01288) 967 168 799 30,543 13,853 16,690 28
XBC BANK OF CHINA ($0.001) (03988) 3,544 2,430 1,114 520,224 228,955 291,269 21
XCC CCB ($0.001) (00939) 7,793 3,761 4,032 627,363 260,493 366,870 20
XIC ICBC ($0.001) (01398) 3,530 1,877 1,653 432,371 179,155 253,216 20
XPB PSBC ($0.001) (01658) 118 0 118 13,343 7,061 6,282 23
XTW CHINA TOWER ($0.001) (00788) 1,041 620 421 47,631 31,373 16,258 14
YOF YOFC (06869) 770 428 342 21,786 10,873 10,913 83
YZC YANKUANG ENERGY (01171) 470 157 313 30,796 15,272 15,524 35
ZAO ZA ONLINE (06060) 593 547 46 19,058 12,582 6,476 54
ZJG ZIJIN GOLD INTL (02259) 4,725 2,221 2,504 90,013 43,364 46,649 68
ZJI ZJ INNOLIGHT (03308) 4,805 2,273 2,532 40,755 19,592 21,163 80
ZJM ZIJIN MINING GROUP (02899) 5,518 2,902 2,616 172,463 66,347 106,116 45
ZLT LEAPMOTOR (09863) 1,086 459 627 22,848 12,449 10,399 47
ZMI ZHAOJIN MINING (01818) 2,542 1,734 808 27,851 15,321 12,530 56
ZSH ZHONGSHENG HLDG (00881) 281 190 91 14,363 10,741 3,622 45
ZSI SANHUA (02050) 598 225 373 7,211 3,450 3,761 41
ZTE ZTE (00763) 930 541 389 19,891 10,458 9,433 44
TOTAL 893,145 485,880 407,265 21,573,671 10,470,042 11,103,629
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 285.00 16,367 25.11 87 15.27 5.06 12,343 +21.58 +611.33
C MNX 25SEP26 255.00 16,012 49.63 93 43.80 25.82 2,630 +37.33 +303.50
C CLI 29OCT26 29.00 12,638 1.54 38 1.60 1.16 4,786 +0.40 +35.09
C MNX 25SEP26 240.00 8,658 63.62 93 56.98 35.00 6,340 +42.92 +207.34
C MNX 25SEP26 290.00 8,198 22.03 88 17.54 6.00 7,037 +19.28 +701.09
P KST 30MAR27 31.00 7,810 4.15 47 4.20 4.20 10,072 -0.29 -6.53
C MNX 29SEP26 300.00 7,385 18.65 81 15.25 5.00 5,002 +16.01 +606.44
C TCH 29SEP26 450.00 6,934 1.16 31 2.23 1.08 15,904 -0.91 -43.96
C TCH 25SEP26 435.00 6,545 1.97 30 4.50 2.00 6,174 -2.10 -51.60
P ALB 29SEP26 102.50 6,347 0.87 43 1.16 0.75 10,713 -1.13 -56.50
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C MNX 18SEP26 297.50 169 5.50 0 2.56 0.20 0 +5.49 +54,900.00
C MNX 18SEP26 295.00 376 8.00 0 4.30 0.50 0 +7.98 +39,900.00
C MNX 18SEP26 292.50 413 10.50 0 5.00 0.50 0 +10.47 +34,900.00
C MNX 18SEP26 290.00 516 13.00 0 5.20 0.25 0 +12.96 +32,400.00
C MNX 18SEP26 300.00 803 3.00 0 1.53 0.10 301 +2.99 +29,900.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 18SEP26 77.00 167 0.00 0 0.70 0.12 263 -0.73 -100.00
C AIA 18SEP26 78.00 12 0.00 0 0.22 0.22 77 -0.32 -100.00
C AIA 18SEP26 79.00 0 0.00 0 0.00 0.00 57 -0.12 -100.00
C AIA 18SEP26 80.00 0 0.00 0 0.00 0.00 38 -0.04 -100.00
C AIA 18SEP26 81.00 0 0.00 0 0.00 0.00 3 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.490
29SEP26 9.75 C 0.00 0.00 0.00 6.76 +0.13 132 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.51 +0.13 126 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.01 +0.13 114 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.51 +0.13 103 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.02 +0.14 102 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.51 +0.13 82 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.01 +0.13 72 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.51 +0.13 62 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.00 +0.12 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.50 +0.12 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.00 +0.12 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.50 +0.11 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.03 +0.14 25 0 130 0
29SEP26 16.00 C 0.00 0.00 0.00 0.54 +0.09 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 +0.04 15 0 16 0
29SEP26 17.00 C 0.03 0.05 0.03 0.04 +0.01 16 17 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 0 132 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 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 46 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 9 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 91 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.51 +0.11 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.01 +0.11 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.51 +0.12 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.02 +0.11 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.51 +0.10 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.02 +0.11 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.52 +0.14 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.04 +0.16 25 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.54 +0.12 20 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.04 +0.12 14 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.55 +0.11 15 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 1.10 +0.10 17 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.72 +0.11 17 0 60 0
29OCT26 16.50 C 0.00 0.00 0.00 0.38 +0.05 16 0 76 0
29OCT26 17.00 C 0.19 0.20 0.19 0.19 +0.03 16 8 127 0
29OCT26 17.50 C 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.03 0.00 16 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 20 0 38 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 6.51 +0.09 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.01 +0.09 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.51 +0.09 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.02 +0.10 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.52 +0.11 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.02 +0.11 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.53 +0.15 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.05 +0.17 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.56 +0.12 19 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.07 +0.12 18 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.59 +0.11 17 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.18 +0.13 18 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.79 +0.09 17 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.49 +0.07 17 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.27 +0.05 17 0 32 0
27NOV26 17.50 C 0.00 0.00 0.00 0.14 +0.03 17 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 +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 19 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 6.76 +0.09 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.51 +0.09 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.01 +0.09 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.51 +0.09 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.02 +0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.52 +0.11 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.02 +0.11 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.53 +0.15 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.05 +0.15 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.56 +0.11 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.08 +0.11 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.63 +0.10 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.22 +0.08 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.87 +0.06 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.59 +0.06 18 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.39 +0.04 19 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.25 +0.03 19 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 +0.01 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 19 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 21 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 6.76 +0.09 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.51 +0.09 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.01 +0.09 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.51 +0.09 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.02 +0.10 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.52 +0.11 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.03 +0.12 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.54 +0.11 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.06 +0.11 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.59 +0.11 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.15 +0.11 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.75 +0.10 19 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.37 +0.07 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.10 +0.11 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.83 +0.07 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.63 +0.05 18 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.47 +0.04 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.35 +0.04 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 +0.03 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 +0.03 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 +0.02 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 19 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 0.00 19 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 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.51 +0.09 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.01 +0.09 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.52 +0.10 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.02 +0.10 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.52 +0.10 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.04 +0.13 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.56 +0.13 17 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.12 +0.15 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.69 +0.11 19 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.30 +0.10 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.95 +0.10 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.63 +0.09 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.31 +0.08 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.08 +0.08 18 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.87 +0.07 18 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.70 +0.05 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.56 +0.05 19 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.45 +0.04 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.36 +0.04 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.28 +0.04 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.21 +0.03 19 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.12 +0.02 19 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 30 0
29JUN27 24.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 19 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 22 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 6.51 +0.09 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 6.01 +0.09 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.52 +0.10 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.02 +0.10 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.54 +0.12 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.07 +0.10 17 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.62 +0.13 17 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.20 +0.05 17 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.87 +0.11 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.50 +0.10 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.17 +0.10 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.86 +0.09 19 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.58 +0.13 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.30 +0.07 18 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.09 +0.07 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.90 +0.05 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.76 +0.07 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.63 +0.04 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.53 +0.04 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.43 +0.04 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.35 +0.04 19 0 0 0
29SEP27 21.00 C 0.30 0.30 0.30 0.22 +0.02 19 3 13 +3
29SEP27 22.00 C 0.00 0.00 0.00 0.14 +0.02 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 19 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.02 0.00 20 0 1 0
TOTAL CALL 28 2,620 +3
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 131 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 123 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 85 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 99 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 20 0 149 0
29SEP26 16.00 P 0.05 0.05 0.04 0.03 -0.04 15 9 512 -7
29SEP26 16.50 P 0.00 0.00 0.00 0.18 -0.09 15 0 39 0
29SEP26 17.00 P 0.00 0.00 0.00 0.54 -0.11 17 0 45 0
29SEP26 17.50 P 0.00 0.00 0.00 1.01 -0.12 0 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.51 -0.12 0 0 40 0
29SEP26 18.50 P 0.00 0.00 0.00 2.01 -0.12 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.51 -0.12 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.01 -0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.51 -0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.51 -0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.51 -0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.51 -0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.51 -0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.51 -0.13 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.51 -0.13 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.51 -0.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.51 -0.13 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 31 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 3 0
29OCT26 15.50 P 0.00 0.00 0.00 0.06 -0.02 17 0 14 0
29OCT26 16.00 P 0.00 0.00 0.00 0.16 -0.04 16 0 61 0
29OCT26 16.50 P 0.00 0.00 0.00 0.36 -0.07 17 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.67 -0.08 17 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 1.05 -0.11 16 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.51 -0.12 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.01 -0.12 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.51 -0.12 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.01 -0.13 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.51 -0.13 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.51 -0.13 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.51 -0.13 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.51 -0.13 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.51 -0.13 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.51 -0.13 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.51 -0.13 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.51 -0.13 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 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 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 66 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 62 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 19 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.21 -0.02 17 0 32 0
27NOV26 16.00 P 0.00 0.00 0.00 0.37 -0.06 16 0 21 0
27NOV26 16.50 P 0.00 0.00 0.00 0.63 -0.07 16 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.96 -0.08 15 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.39 -0.10 17 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.84 -0.10 17 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.31 -0.11 17 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.80 -0.11 18 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.19 -0.11 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.67 -0.12 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.66 -0.11 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.66 -0.14 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.65 -0.14 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.64 -0.11 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.64 -0.14 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.63 -0.11 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 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 23 0 202 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 36 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 -0.02 19 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 -0.03 19 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.34 -0.06 19 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.53 -0.08 18 0 22 0
30DEC26 16.50 P 0.00 0.00 0.00 0.80 -0.10 19 0 3 0
30DEC26 17.00 P 0.00 0.00 0.00 1.12 -0.09 19 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.49 -0.15 19 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.91 -0.11 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.35 -0.12 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.82 -0.12 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.32 -0.11 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.80 -0.15 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.79 -0.12 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.77 -0.11 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.76 -0.11 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.75 -0.14 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.75 -0.14 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.74 -0.14 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.73 -0.15 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.73 -0.14 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.01 19 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 0.14 -0.02 19 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.24 -0.02 19 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.37 -0.03 19 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.54 -0.04 19 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.76 -0.05 19 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 1.01 -0.07 19 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.32 -0.09 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.64 -0.08 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.03 -0.09 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.44 -0.10 19 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.88 -0.10 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.37 -0.10 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.83 -0.12 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.80 -0.14 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.78 -0.14 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.76 -0.14 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.76 -0.14 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.75 -0.14 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.74 -0.14 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.73 -0.15 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.73 -0.14 0 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 20 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 0.00 19 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.10 0.00 19 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.16 0.00 19 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.24 -0.01 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.51 -0.02 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.69 -0.03 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.92 -0.03 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.18 -0.05 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.49 -0.05 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.77 -0.12 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.19 -0.09 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.53 -0.08 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.95 -0.09 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.43 -0.10 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.88 -0.09 21 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.82 -0.13 21 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.78 -0.14 19 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.76 -0.15 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.76 -0.14 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.75 -0.14 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.74 -0.14 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.73 -0.15 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.73 -0.14 0 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 0.00 19 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.16 0.00 19 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.34 -0.01 19 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.47 -0.02 19 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.63 -0.02 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.82 -0.03 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.05 -0.04 20 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.31 -0.05 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.61 -0.06 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.88 -0.06 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.23 -0.14 19 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.61 -0.16 19 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.01 -0.15 19 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.50 -0.08 21 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.93 -0.09 21 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.84 -0.13 20 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.79 -0.14 19 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.77 -0.14 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.76 -0.14 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.75 -0.14 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.74 -0.14 0 0 0 0
TOTAL PUT 9 4,715 -7
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$ 40.620
29SEP26 23.00 C 0.00 0.00 0.00 17.64 +0.22 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.64 +0.22 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.64 +0.22 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.64 +0.21 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.64 +0.21 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.65 +0.22 78 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.65 +0.22 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.65 +0.22 62 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.65 +0.22 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.65 +0.22 45 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.65 +0.21 0 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 6.66 +0.21 43 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 5.67 +0.20 41 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 4.70 +0.17 40 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 3.78 +0.14 41 0 499 0
29SEP26 38.00 C 0.00 0.00 0.00 2.92 +0.10 41 0 329 0
29SEP26 39.00 C 1.78 1.78 1.71 2.16 +0.06 41 2 182 +1
29SEP26 40.00 C 0.00 0.00 0.00 1.56 +0.10 43 0 555 0
29SEP26 41.00 C 0.74 0.74 0.69 1.00 -0.03 41 11 241 +1
29SEP26 42.00 C 0.45 0.58 0.43 0.64 -0.03 41 30 295 +11
29SEP26 43.00 C 0.35 0.35 0.26 0.39 -0.04 42 22 411 +3
29SEP26 44.00 C 0.17 0.17 0.17 0.22 -0.03 42 16 299 0
29SEP26 45.00 C 0.14 0.14 0.09 0.12 -0.02 42 17 845 -15
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 427 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 320 0
29SEP26 48.00 C 0.06 0.06 0.06 0.01 -0.01 40 8 547 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 489 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 696 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 615 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 914 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 93 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 100 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 107 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 114 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 11.73 +0.21 41 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.75 +0.20 42 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.79 +0.21 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.68 +0.25 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.67 +0.17 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.80 -0.04 31 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.97 -0.03 36 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 5.35 +0.14 43 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.60 +0.13 43 0 15 0
29OCT26 38.00 C 3.51 3.51 3.51 3.92 +0.12 43 15 81 +15
29OCT26 39.00 C 0.00 0.00 0.00 3.29 +0.09 43 0 123 0
29OCT26 40.00 C 2.77 2.77 2.77 2.76 +0.02 43 15 178 +15
29OCT26 41.00 C 0.00 0.00 0.00 2.28 +0.06 44 0 116 0
29OCT26 42.00 C 0.00 0.00 0.00 1.84 +0.03 43 0 167 0
29OCT26 43.00 C 1.28 1.28 1.28 1.43 -0.02 42 5 147 0
29OCT26 44.00 C 0.00 0.00 0.00 1.21 +0.03 44 0 61 0
29OCT26 45.00 C 0.00 0.00 0.00 0.95 +0.02 44 0 127 0
29OCT26 46.00 C 0.72 0.72 0.72 0.74 +0.01 44 100 657 +100
29OCT26 47.00 C 0.50 0.60 0.50 0.57 +0.01 43 17 142 -1
29OCT26 48.00 C 0.00 0.00 0.00 0.44 +0.01 44 0 114 0
29OCT26 49.00 C 0.31 0.31 0.31 0.33 0.00 43 20 139 +2
29OCT26 50.00 C 0.26 0.26 0.26 0.25 0.00 43 12 208 0
29OCT26 52.50 C 0.00 0.00 0.00 0.12 0.00 44 0 104 0
29OCT26 55.00 C 0.00 0.00 0.00 0.06 0.00 44 0 121 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 0.00 45 0 105 0
27NOV26 29.00 C 0.00 0.00 0.00 11.80 +0.28 32 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.89 +0.33 40 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.98 +0.32 41 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.96 +0.17 36 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.10 +0.02 38 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.26 -0.02 38 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.71 +0.14 44 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 5.98 +0.12 44 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.30 +0.11 44 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 4.67 -0.04 44 0 17 0
27NOV26 39.00 C 0.00 0.00 0.00 4.14 +0.11 45 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 3.61 +0.10 45 0 60 0
27NOV26 41.00 C 0.00 0.00 0.00 3.12 +0.04 44 0 46 0
27NOV26 42.00 C 0.00 0.00 0.00 2.69 +0.06 44 0 92 0
27NOV26 43.00 C 0.00 0.00 0.00 2.31 +0.01 44 0 43 0
27NOV26 44.00 C 2.00 2.00 2.00 2.00 +0.06 45 2 34 +2
27NOV26 45.00 C 0.00 0.00 0.00 1.69 +0.02 45 0 161 0
27NOV26 46.00 C 0.00 0.00 0.00 1.44 +0.05 45 0 45 0
27NOV26 47.00 C 1.11 1.11 1.11 1.21 +0.01 45 3 118 +3
27NOV26 48.00 C 0.00 0.00 0.00 1.01 +0.01 45 0 90 0
27NOV26 49.00 C 0.00 0.00 0.00 0.80 +0.01 44 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 0.67 +0.01 44 0 62 0
27NOV26 52.50 C 0.00 0.00 0.00 0.43 0.00 44 0 101 0
27NOV26 55.00 C 0.00 0.00 0.00 0.26 -0.01 44 0 18 0
27NOV26 57.50 C 0.00 0.00 0.00 0.16 0.00 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.83 +0.41 43 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 16.85 +0.41 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.64 +0.16 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.70 +0.16 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.77 +0.18 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.84 +0.16 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.95 +0.16 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.07 +0.16 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.21 +0.15 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.28 +0.03 38 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.50 -0.05 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.75 -0.08 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.04 -0.08 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.45 0.00 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.94 +0.12 44 0 12 0
30DEC26 38.00 C 0.00 0.00 0.00 5.35 +0.13 44 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 4.84 +0.11 45 0 60 0
30DEC26 40.00 C 0.00 0.00 0.00 4.31 +0.09 44 0 136 0
30DEC26 41.00 C 0.00 0.00 0.00 3.84 +0.08 44 0 48 0
30DEC26 42.00 C 0.00 0.00 0.00 3.45 +0.11 45 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 3.03 +0.07 44 0 43 0
30DEC26 44.00 C 0.00 0.00 0.00 2.68 +0.05 44 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 2.36 +0.04 44 0 77 0
30DEC26 46.00 C 0.00 0.00 0.00 2.10 +0.05 45 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 1.85 +0.04 45 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 1.61 +0.03 45 0 132 0
30DEC26 49.00 C 1.36 1.36 1.36 1.40 +0.02 45 1 185 +1
30DEC26 50.00 C 1.16 1.16 1.16 1.19 +0.03 44 2 118 +2
30DEC26 52.50 C 0.00 0.00 0.00 0.84 +0.01 44 0 125 0
30DEC26 55.00 C 0.00 0.00 0.00 0.59 +0.01 45 0 122 0
30DEC26 57.50 C 0.00 0.00 0.00 0.40 0.00 44 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.27 0.00 44 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 0.00 44 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 0.00 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 0.00 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 17.99 +0.16 29 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 17.08 +0.16 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 16.16 +0.14 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.32 +0.18 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.46 +0.17 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.63 +0.17 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.80 +0.15 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.01 +0.14 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.15 +0.05 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.43 -0.04 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.73 +0.05 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.05 +0.04 43 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.43 +0.05 43 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.83 -0.02 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.28 -0.04 44 0 0 0
30MAR27 38.00 C 6.97 6.97 6.97 6.93 +0.09 45 15 32 +15
30MAR27 39.00 C 0.00 0.00 0.00 6.44 +0.11 45 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 5.95 +0.10 45 0 19 0
30MAR27 41.00 C 5.22 5.22 5.22 5.49 +0.09 45 1 104 +1
30MAR27 42.00 C 0.00 0.00 0.00 5.07 +0.09 45 0 75 0
30MAR27 43.00 C 4.49 4.49 4.49 4.68 +0.09 45 1 63 0
30MAR27 44.00 C 0.00 0.00 0.00 4.31 +0.08 45 0 70 0
30MAR27 45.00 C 0.00 0.00 0.00 3.97 +0.07 45 0 70 0
30MAR27 46.00 C 0.00 0.00 0.00 3.65 +0.06 45 0 86 0
30MAR27 47.00 C 0.00 0.00 0.00 3.37 +0.06 45 0 39 0
30MAR27 48.00 C 0.00 0.00 0.00 2.94 +0.05 44 0 72 0
30MAR27 49.00 C 0.00 0.00 0.00 2.84 +0.19 45 0 243 0
30MAR27 50.00 C 0.00 0.00 0.00 2.60 +0.17 45 0 134 0
30MAR27 52.50 C 0.00 0.00 0.00 1.98 +0.01 44 0 262 0
30MAR27 55.00 C 0.00 0.00 0.00 1.60 +0.01 45 0 199 0
30MAR27 57.50 C 0.00 0.00 0.00 1.30 -0.01 45 0 186 0
30MAR27 60.00 C 0.00 0.00 0.00 1.06 +0.02 45 0 96 0
30MAR27 62.50 C 0.00 0.00 0.00 0.84 +0.01 45 0 53 0
30MAR27 65.00 C 0.00 0.00 0.00 0.66 +0.01 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 13.45 +0.13 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.72 +0.13 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.02 +0.15 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.35 +0.15 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.69 +0.03 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.07 +0.10 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.50 +0.11 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.94 -0.03 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.45 +0.09 45 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.12 +0.16 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.62 +0.16 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.09 +0.12 46 0 8 0
29JUN27 41.00 C 0.00 0.00 0.00 6.54 +0.04 45 0 53 0
29JUN27 42.00 C 0.00 0.00 0.00 6.13 -0.01 45 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.76 +0.03 45 0 22 0
29JUN27 44.00 C 0.00 0.00 0.00 5.49 +0.12 46 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.94 +0.09 44 0 25 0
29JUN27 46.00 C 4.69 4.69 4.69 4.82 +0.13 46 17 17 0
29JUN27 47.00 C 0.00 0.00 0.00 4.48 +0.18 46 0 17 0
29JUN27 48.00 C 0.00 0.00 0.00 4.05 -0.02 45 0 50 0
29JUN27 49.00 C 0.00 0.00 0.00 3.80 +0.02 45 0 62 0
29JUN27 50.00 C 0.00 0.00 0.00 3.57 +0.02 45 0 93 0
29JUN27 52.50 C 0.00 0.00 0.00 3.08 +0.07 45 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.59 +0.09 45 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 2.19 +0.07 45 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 1.77 0.00 45 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 1.50 +0.01 45 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.24 +0.04 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.09 +0.04 45 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.88 +0.04 45 0 82 0
29SEP27 31.00 C 0.00 0.00 0.00 12.87 +0.12 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 12.25 +0.12 46 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 11.64 +0.11 46 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 11.09 +0.12 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 10.53 +0.10 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.01 +0.11 46 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.52 +0.11 46 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.27 +0.10 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.77 +0.07 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.33 +0.13 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.92 +0.14 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.51 +0.06 47 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.14 +0.13 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.75 +0.09 47 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.42 +0.09 47 0 1 0
29SEP27 46.00 C 0.00 0.00 0.00 6.10 +0.06 47 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 5.78 +0.07 47 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 5.46 +0.06 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.17 +0.04 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.92 +0.24 47 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.19 +0.07 46 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 3.69 +0.05 46 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 3.25 +0.03 46 0 0 0
TOTAL CALL 332 18,284 +156
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 127 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 118 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 109 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 533 0
29SEP26 33.00 P 0.03 0.04 0.03 0.01 0.00 51 19 508 +7
29SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 272 0
29SEP26 35.00 P 0.09 0.09 0.09 0.02 -0.02 42 2 314 -2
29SEP26 36.00 P 0.15 0.15 0.15 0.06 -0.04 42 15 445 +6
29SEP26 37.00 P 0.21 0.25 0.21 0.13 -0.08 41 20 983 -5
29SEP26 38.00 P 0.46 0.46 0.34 0.27 -0.12 41 4 677 +2
29SEP26 39.00 P 0.78 0.80 0.78 0.52 -0.17 42 12 619 -8
29SEP26 40.00 P 0.95 0.97 0.95 0.87 -0.20 41 16 607 -15
29SEP26 41.00 P 1.43 1.43 1.43 1.36 -0.27 41 15 367 -15
29SEP26 42.00 P 0.00 0.00 0.00 1.98 -0.25 41 0 497 0
29SEP26 43.00 P 0.00 0.00 0.00 2.72 -0.26 41 0 625 0
29SEP26 44.00 P 0.00 0.00 0.00 3.56 -0.25 41 0 161 0
29SEP26 45.00 P 0.00 0.00 0.00 4.46 -0.25 41 0 997 0
29SEP26 46.00 P 0.00 0.00 0.00 5.57 -0.08 57 0 227 0
29SEP26 47.00 P 0.00 0.00 0.00 6.58 -0.04 64 0 252 0
29SEP26 48.00 P 0.00 0.00 0.00 7.38 -0.45 0 0 436 0
29SEP26 49.00 P 0.00 0.00 0.00 8.61 -0.25 80 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 9.66 -0.23 90 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 12.14 -0.28 104 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 14.71 -0.21 124 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.20 -0.19 135 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.69 -0.23 147 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.21 -0.21 160 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.71 -0.21 171 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.08 -0.34 166 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.64 -0.28 183 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 20 0
29OCT26 30.00 P 0.00 0.00 0.00 0.04 0.00 45 0 39 0
29OCT26 31.00 P 0.00 0.00 0.00 0.07 -0.01 44 0 43 0
29OCT26 32.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 52 0
29OCT26 33.00 P 0.30 0.30 0.30 0.18 -0.03 43 1 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.29 -0.04 44 0 137 0
29OCT26 35.00 P 0.57 0.57 0.57 0.43 -0.06 43 15 141 +15
29OCT26 36.00 P 0.83 0.83 0.83 0.63 -0.07 44 1 119 0
29OCT26 37.00 P 0.96 0.96 0.96 0.89 -0.08 44 10 157 +10
29OCT26 38.00 P 1.42 1.43 1.21 1.21 -0.10 44 13 234 +12
29OCT26 39.00 P 0.00 0.00 0.00 1.56 -0.13 43 0 95 0
29OCT26 40.00 P 0.00 0.00 0.00 1.99 -0.15 43 0 146 0
29OCT26 41.00 P 2.57 2.57 2.57 2.50 -0.16 43 4 86 -4
29OCT26 42.00 P 3.38 3.38 3.38 3.08 -0.18 43 15 988 0
29OCT26 43.00 P 0.00 0.00 0.00 3.72 -0.18 43 0 135 0
29OCT26 44.00 P 0.00 0.00 0.00 4.43 -0.18 43 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 5.18 -0.20 43 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 6.16 -0.02 48 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 7.02 -0.21 48 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 7.92 -0.18 50 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 8.85 -0.18 52 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.80 -0.23 54 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.22 -0.22 59 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.71 -0.25 67 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.20 -0.26 74 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.11 -0.02 44 0 21 0
27NOV26 30.00 P 0.28 0.28 0.28 0.17 -0.03 44 12 18 +12
27NOV26 31.00 P 0.00 0.00 0.00 0.25 -0.04 44 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.36 -0.05 44 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 0.51 -0.05 44 0 27 0
27NOV26 34.00 P 0.88 0.88 0.88 0.70 -0.06 45 15 58 +9
27NOV26 35.00 P 0.00 0.00 0.00 0.92 -0.09 45 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 1.19 -0.10 45 0 41 0
27NOV26 37.00 P 0.00 0.00 0.00 1.51 -0.08 45 0 52 0
27NOV26 38.00 P 2.00 2.00 2.00 1.86 -0.12 44 1 100 +1
27NOV26 39.00 P 0.00 0.00 0.00 2.27 -0.13 44 0 128 0
27NOV26 40.00 P 0.00 0.00 0.00 2.73 -0.14 44 0 94 0
27NOV26 41.00 P 3.53 3.57 3.37 3.25 -0.15 44 100 109 +72
27NOV26 42.00 P 0.00 0.00 0.00 3.82 -0.16 44 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 4.45 -0.18 44 0 135 0
27NOV26 44.00 P 0.00 0.00 0.00 5.10 -0.19 44 0 73 0
27NOV26 45.00 P 0.00 0.00 0.00 5.99 -0.02 47 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 6.76 -0.18 47 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 7.56 +0.02 48 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 8.40 -0.21 49 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 9.08 -0.32 46 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.16 -0.11 50 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.45 -0.20 53 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 14.71 -0.28 53 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.23 -0.23 59 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 0.00 45 0 57 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 0.00 45 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.19 -0.02 45 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.27 -0.02 45 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.38 -0.03 45 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 0.51 -0.04 45 0 121 0
30DEC26 32.00 P 0.00 0.00 0.00 0.67 -0.05 45 0 61 0
30DEC26 33.00 P 0.00 0.00 0.00 0.88 -0.05 45 0 94 0
30DEC26 34.00 P 1.23 1.23 1.23 1.12 -0.07 45 1 67 +1
30DEC26 35.00 P 1.51 1.51 1.51 1.39 -0.07 45 1 42 0
30DEC26 36.00 P 0.00 0.00 0.00 1.70 -0.09 45 0 230 0
30DEC26 37.00 P 2.21 2.21 2.21 2.04 -0.10 44 15 222 0
30DEC26 38.00 P 0.00 0.00 0.00 2.43 -0.11 44 0 148 0
30DEC26 39.00 P 0.00 0.00 0.00 2.86 -0.12 44 0 94 0
30DEC26 40.00 P 0.00 0.00 0.00 3.34 -0.13 44 0 117 0
30DEC26 41.00 P 0.00 0.00 0.00 3.86 -0.14 44 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 4.43 -0.15 44 0 72 0
30DEC26 43.00 P 0.00 0.00 0.00 5.21 +0.10 46 0 1,307 0
30DEC26 44.00 P 0.00 0.00 0.00 5.88 +0.13 46 0 72 0
30DEC26 45.00 P 0.00 0.00 0.00 6.58 -0.14 47 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 7.32 -0.13 47 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 8.08 -0.19 47 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 8.74 -0.25 46 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 9.70 -0.20 48 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.55 -0.19 49 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 12.78 -0.12 51 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 14.99 -0.08 51 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.32 -0.18 52 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.71 -0.21 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.21 -0.21 58 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.71 -0.21 62 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.17 -0.25 65 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.70 -0.22 69 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.16 -0.01 45 0 63 0
30MAR27 24.00 P 0.00 0.00 0.00 0.22 -0.01 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.30 -0.02 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.40 -0.03 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.52 -0.03 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 0.67 -0.04 45 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.84 -0.03 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.05 -0.05 45 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 1.27 -0.05 45 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.55 -0.06 46 0 64 0
30MAR27 33.00 P 0.00 0.00 0.00 1.83 -0.06 46 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 2.14 -0.07 45 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 2.46 -0.09 45 0 79 0
30MAR27 36.00 P 0.00 0.00 0.00 2.84 -0.09 45 0 71 0
30MAR27 37.00 P 0.00 0.00 0.00 3.24 -0.09 45 0 85 0
30MAR27 38.00 P 0.00 0.00 0.00 3.68 -0.10 45 0 89 0
30MAR27 39.00 P 0.00 0.00 0.00 4.15 -0.11 45 0 67 0
30MAR27 40.00 P 4.80 4.80 4.80 4.65 -0.12 44 1 133 +1
30MAR27 41.00 P 0.00 0.00 0.00 5.19 -0.12 45 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 5.76 -0.12 44 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.25 -0.35 44 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 7.00 -0.17 45 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 7.66 -0.18 45 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.52 -0.09 46 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.24 -0.09 46 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.06 -0.01 47 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 10.82 -0.01 47 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 11.60 -0.10 48 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 13.63 -0.09 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.74 0.00 49 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 17.83 -0.10 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.10 -0.08 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.41 -0.17 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.77 -0.19 50 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.21 -0.21 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.70 -0.22 54 0 0 0
29JUN27 29.00 P 1.60 1.60 1.60 1.45 -0.02 45 6 9 +6
29JUN27 30.00 P 0.00 0.00 0.00 1.73 -0.03 45 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 2.02 -0.03 45 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.35 -0.04 46 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 2.69 -0.05 45 0 66 0
29JUN27 34.00 P 0.00 0.00 0.00 3.07 -0.04 46 0 61 0
29JUN27 35.00 P 0.00 0.00 0.00 3.43 -0.09 45 0 58 0
29JUN27 36.00 P 0.00 0.00 0.00 3.84 -0.09 45 0 66 0
29JUN27 37.00 P 0.00 0.00 0.00 4.28 -0.11 45 0 34 0
29JUN27 38.00 P 0.00 0.00 0.00 4.76 -0.08 45 0 19 0
29JUN27 39.00 P 0.00 0.00 0.00 5.25 -0.09 45 0 30 0
29JUN27 40.00 P 5.92 5.92 5.92 5.71 -0.17 44 2 42 +2
29JUN27 41.00 P 0.00 0.00 0.00 6.37 +0.09 45 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 6.87 -0.14 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.67 +0.23 46 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 8.10 -0.13 45 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 8.74 -0.16 44 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 9.56 -0.10 46 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.34 -0.01 46 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 11.05 -0.10 46 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 11.79 -0.01 46 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 12.54 -0.01 47 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.47 -0.09 47 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 16.49 -0.10 47 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 18.60 -0.08 48 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 20.77 -0.06 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.87 -0.16 47 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.24 -0.06 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.45 -0.25 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 29.83 -0.23 49 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 2.72 +0.01 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.03 -0.04 46 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 3.44 +0.01 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.76 -0.16 45 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.18 -0.17 45 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 4.68 -0.11 46 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 5.07 -0.12 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.58 -0.11 45 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 6.09 -0.11 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.63 -0.11 45 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 7.21 -0.09 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 7.78 -0.12 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.41 -0.11 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.03 -0.12 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.61 -0.15 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.26 -0.31 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.18 -0.01 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.88 -0.01 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.61 -0.07 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.35 -0.08 46 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 15.24 -0.08 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.20 -0.08 47 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.24 -0.06 47 0 0 0
TOTAL PUT 316 19,714 +107
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$ 15.960
29SEP26 11.50 C 0.00 0.00 0.00 4.58 -0.19 133 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.08 -0.19 119 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.58 -0.19 105 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.06 -0.21 87 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.47 -0.30 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.97 -0.30 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.48 -0.30 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.00 -0.29 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.58 -0.26 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 -0.17 26 0 83 0
29SEP26 16.50 C 0.11 0.11 0.11 0.10 -0.11 25 5 120 +5
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.05 26 0 400 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 654 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 282 0
29SEP26 18.50 C 0.01 0.01 0.01 0.01 0.00 41 1 241 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 158 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 175 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 320 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 221 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 107 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 115 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 122 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 130 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 137 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 143 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 156 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 167 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 173 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.62 -0.18 71 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.12 -0.18 63 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.61 -0.19 55 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.10 -0.17 46 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.59 -0.18 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.04 -0.24 25 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.59 -0.28 25 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.18 -0.26 25 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.85 -0.24 26 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.57 -0.18 26 0 76 0
29OCT26 16.50 C 0.00 0.00 0.00 0.35 -0.15 25 0 44 0
29OCT26 17.00 C 0.25 0.25 0.25 0.21 -0.11 26 2 363 +2
29OCT26 17.50 C 0.14 0.14 0.14 0.11 -0.08 25 2 174 +2
29OCT26 18.00 C 0.00 0.00 0.00 0.06 -0.05 25 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 -0.03 25 0 300 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 318 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 149 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 144 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.66 -0.16 56 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.15 -0.18 49 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.65 -0.20 43 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.15 -0.17 37 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.67 -0.14 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.15 -0.20 27 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 1.76 -0.24 28 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.38 -0.23 27 0 15 0
27NOV26 15.50 C 1.19 1.19 1.19 1.07 -0.21 27 6 21 +6
27NOV26 16.00 C 0.00 0.00 0.00 0.80 -0.17 27 0 30 0
27NOV26 16.50 C 0.00 0.00 0.00 0.58 -0.15 27 0 34 0
27NOV26 17.00 C 0.00 0.00 0.00 0.40 -0.14 27 0 17 0
27NOV26 17.50 C 0.00 0.00 0.00 0.28 -0.10 27 0 21 0
27NOV26 18.00 C 0.00 0.00 0.00 0.18 -0.08 27 0 146 0
27NOV26 18.50 C 0.00 0.00 0.00 0.12 -0.05 27 0 250 0
27NOV26 19.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 91 0
27NOV26 20.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.70 -0.21 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.20 -0.25 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.71 -0.27 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.23 -0.20 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.77 -0.21 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.27 -0.27 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.91 -0.22 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.56 -0.21 28 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.24 -0.24 27 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.97 -0.21 27 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.75 -0.18 27 0 31 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 -0.15 27 0 242 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 -0.12 27 0 230 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 -0.10 27 0 505 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 -0.08 27 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 -0.06 27 0 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.05 27 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 436 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 235 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 135 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 13 0
30MAR27 11.50 C 0.00 0.00 0.00 4.83 -0.19 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.35 -0.27 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.89 -0.20 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.45 -0.21 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.04 -0.29 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.65 -0.21 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.22 -0.28 27 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.90 -0.27 27 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.62 -0.25 27 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 1.36 -0.24 27 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.17 -0.22 27 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.95 -0.20 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.80 -0.16 27 0 0 0
30MAR27 18.00 C 0.75 0.75 0.75 0.65 -0.17 27 5 105 +5
30MAR27 18.50 C 0.00 0.00 0.00 0.53 -0.11 27 0 126 0
30MAR27 19.00 C 0.00 0.00 0.00 0.42 -0.11 27 0 25 0
30MAR27 19.50 C 0.00 0.00 0.00 0.34 -0.10 27 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 -0.10 27 0 48 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 -0.07 27 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 -0.06 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 36 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 22 0
29JUN27 11.50 C 0.00 0.00 0.00 4.92 -0.20 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.46 -0.22 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.02 -0.23 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.60 -0.24 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.21 -0.24 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.84 -0.28 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.50 -0.24 30 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.12 -0.30 28 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.90 -0.24 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.64 -0.23 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.41 -0.22 29 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.21 -0.20 29 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.03 -0.18 29 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 0.87 -0.17 29 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.74 -0.15 29 0 33 0
29JUN27 19.00 C 0.00 0.00 0.00 0.62 -0.14 28 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.52 -0.13 28 0 30 0
29JUN27 20.00 C 0.00 0.00 0.00 0.43 -0.12 28 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.30 -0.09 28 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.21 -0.06 28 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.14 -0.05 28 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
29SEP27 11.50 C 0.00 0.00 0.00 4.96 -0.29 36 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.51 -0.29 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.09 -0.27 33 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.69 -0.26 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.31 -0.25 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.96 -0.23 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.64 -0.14 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.34 -0.19 30 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 2.07 -0.13 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.82 -0.19 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.56 -0.15 29 0 2 0
29SEP27 17.00 C 1.53 1.53 1.53 1.40 -0.16 29 4 21 +4
29SEP27 17.50 C 0.00 0.00 0.00 1.24 -0.13 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.07 -0.13 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.94 -0.11 29 0 4 0
29SEP27 19.00 C 0.00 0.00 0.00 0.82 -0.10 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.71 -0.09 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.62 -0.08 29 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 0.46 -0.07 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.35 -0.04 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.25 -0.05 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.19 -0.03 29 0 0 0
29SEP27 25.00 C 0.29 0.29 0.29 0.14 -0.02 29 3 4 +3
TOTAL CALL 28 11,433 +27
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 76 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 164 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 +0.04 25 0 163 0
29SEP26 16.00 P 0.21 0.26 0.21 0.30 +0.11 25 150 521 +90
29SEP26 16.50 P 0.00 0.00 0.00 0.63 +0.19 26 0 625 0
29SEP26 17.00 P 0.00 0.00 0.00 1.06 +0.25 26 0 397 0
29SEP26 17.50 P 1.36 1.36 1.36 1.54 +0.29 0 2 344 0
29SEP26 18.00 P 0.00 0.00 0.00 2.04 +0.30 0 0 226 0
29SEP26 18.50 P 0.00 0.00 0.00 2.54 +0.23 0 0 89 0
29SEP26 19.00 P 0.00 0.00 0.00 3.04 +0.23 0 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 3.54 +0.20 0 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.04 +0.23 0 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 5.04 +0.17 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.04 +0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.04 +0.21 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.04 +0.20 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.04 +0.21 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.04 +0.26 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.04 +0.23 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.04 +0.25 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.04 +0.21 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.04 +0.20 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.04 +0.20 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.04 +0.23 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.04 +0.20 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.04 +0.21 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 19.04 +0.20 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 20.04 +0.20 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 127 0
29OCT26 15.00 P 0.15 0.15 0.15 0.17 +0.04 25 8 183 +8
29OCT26 15.50 P 0.28 0.29 0.28 0.32 +0.07 25 42 145 +9
29OCT26 16.00 P 0.51 0.52 0.51 0.52 +0.10 24 104 176 +96
29OCT26 16.50 P 0.00 0.00 0.00 0.82 +0.15 24 0 135 0
29OCT26 17.00 P 1.09 1.09 1.09 1.21 +0.21 26 5 297 0
29OCT26 17.50 P 0.00 0.00 0.00 1.61 +0.23 25 0 204 0
29OCT26 18.00 P 0.00 0.00 0.00 2.06 +0.26 25 0 85 0
29OCT26 18.50 P 0.00 0.00 0.00 2.54 +0.23 0 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 3.04 +0.22 0 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.54 +0.20 0 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 4.04 +0.19 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.04 +0.17 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.04 +0.20 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.04 +0.21 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.04 +0.20 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.04 +0.21 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.04 +0.20 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.04 +0.21 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 13 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 10 0
27NOV26 14.00 P 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
27NOV26 14.50 P 0.19 0.19 0.19 0.20 +0.04 27 1 1 +1
27NOV26 15.00 P 0.30 0.32 0.30 0.32 +0.06 26 40 67 +40
27NOV26 15.50 P 0.00 0.00 0.00 0.49 +0.08 26 0 90 0
27NOV26 16.00 P 0.63 0.63 0.63 0.71 +0.11 26 3 68 +3
27NOV26 16.50 P 0.00 0.00 0.00 1.01 +0.15 26 0 246 0
27NOV26 17.00 P 1.24 1.24 1.24 1.32 +0.15 25 20 314 +20
27NOV26 17.50 P 0.00 0.00 0.00 1.73 +0.21 27 0 74 0
27NOV26 18.00 P 0.00 0.00 0.00 2.14 +0.23 26 0 70 0
27NOV26 18.50 P 0.00 0.00 0.00 2.59 +0.19 27 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 3.06 +0.20 27 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 3.54 +0.19 0 0 25 0
27NOV26 20.00 P 0.00 0.00 0.00 4.04 +0.19 0 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 5.04 +0.17 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.04 +0.20 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.04 +0.21 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.04 +0.20 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.04 +0.21 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.04 +0.20 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.04 +0.21 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 +0.02 27 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.19 +0.03 27 0 6 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 +0.05 27 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.44 +0.05 26 0 138 0
30DEC26 15.50 P 0.00 0.00 0.00 0.62 +0.08 26 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 0.85 +0.10 26 0 95 0
30DEC26 16.50 P 0.00 0.00 0.00 1.15 +0.16 26 0 101 0
30DEC26 17.00 P 1.36 1.40 1.36 1.50 +0.21 27 3 166 +3
30DEC26 17.50 P 0.00 0.00 0.00 1.84 +0.19 27 0 236 0
30DEC26 18.00 P 0.00 0.00 0.00 2.23 +0.21 27 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.65 +0.23 26 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 3.10 +0.20 27 0 18 0
30DEC26 19.50 P 0.00 0.00 0.00 3.56 +0.20 26 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 4.05 +0.20 27 0 255 0
30DEC26 21.00 P 0.00 0.00 0.00 5.04 +0.17 0 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 6.04 +0.20 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.04 +0.21 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.04 +0.20 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.04 +0.21 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.04 +0.20 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.04 +0.21 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.04 +0.22 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.04 +0.21 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.04 +0.20 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.04 +0.20 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.04 +0.22 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.04 +0.20 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.04 +0.21 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 19.04 +0.20 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 20.04 +0.20 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.20 +0.01 27 0 62 0
30MAR27 13.50 P 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.41 +0.04 27 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.56 +0.06 27 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.72 +0.06 27 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.93 +0.08 27 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 1.17 +0.10 27 0 120 0
30MAR27 16.50 P 0.00 0.00 0.00 1.44 +0.12 27 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.75 +0.09 27 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 2.09 +0.18 27 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.40 +0.10 26 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.75 +0.05 24 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 3.15 +0.06 24 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.60 +0.10 24 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.12 +0.20 27 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 5.06 +0.19 27 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 6.04 +0.20 0 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 7.04 +0.21 0 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 8.04 +0.20 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.04 +0.21 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.04 +0.20 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.04 +0.21 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.04 +0.22 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.04 +0.21 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.04 +0.20 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.04 +0.20 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.04 +0.22 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.04 +0.20 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.04 +0.21 0 0 0 0
29JUN27 11.50 P 0.19 0.19 0.19 0.20 +0.01 28 20 20 +20
29JUN27 12.00 P 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.38 +0.01 28 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.49 +0.03 28 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.64 +0.04 28 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.81 +0.05 27 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 1.01 +0.06 27 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.23 +0.06 27 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.49 +0.09 27 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.76 +0.09 27 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 2.06 +0.05 27 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.38 +0.13 27 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.71 +0.13 26 0 17 0
29JUN27 18.00 P 0.00 0.00 0.00 3.07 +0.16 26 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 3.44 +0.16 26 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.83 +0.17 25 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.22 +0.16 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.64 +0.17 24 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.49 +0.18 21 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.36 +0.15 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.26 +0.16 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.18 +0.23 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.10 +0.22 0 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 10.35 +0.51 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.31 +0.48 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.28 +0.29 27 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.32 +0.04 29 0 0 0
29SEP27 12.00 P 0.40 0.40 0.40 0.40 +0.02 29 8 8 +8
29SEP27 12.50 P 0.00 0.00 0.00 0.53 +0.03 29 0 0 0
29SEP27 13.00 P 0.66 0.66 0.66 0.67 +0.06 28 1 1 +1
29SEP27 13.50 P 0.00 0.00 0.00 0.84 +0.09 29 0 42 0
29SEP27 14.00 P 0.00 0.00 0.00 1.02 +0.09 28 0 20 0
29SEP27 14.50 P 0.00 0.00 0.00 1.23 +0.11 28 0 10 0
29SEP27 15.00 P 0.00 0.00 0.00 1.46 +0.11 28 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 1.72 +0.13 28 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.99 +0.14 28 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 2.29 +0.16 28 0 34 0
29SEP27 17.00 P 0.00 0.00 0.00 2.59 +0.16 27 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.93 +0.18 27 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.27 +0.18 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.64 +0.17 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.01 +0.16 26 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.40 +0.17 26 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.79 +0.14 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.62 +0.15 24 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.47 +0.15 21 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.34 +0.15 0 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.24 +0.13 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.15 +0.14 0 0 5 0
TOTAL PUT 407 10,436 +299
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 76.750
18SEP26 55.00 C 0.00 0.00 0.00 21.75 -0.60 0 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 20.75 -0.60 0 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 19.75 -0.60 0 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 18.75 -0.60 0 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 17.75 -0.60 0 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 16.75 -0.60 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 15.75 -0.61 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 14.75 -0.61 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 13.75 -0.61 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 12.75 -0.61 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 11.75 -0.61 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 10.75 -0.61 0 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 9.75 -0.61 0 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 8.75 -0.61 0 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 7.75 -0.61 0 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 6.75 -0.61 0 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 5.75 -0.61 0 0 0 -7
18SEP26 72.00 C 0.00 0.00 0.00 4.75 -0.61 0 0 0 -30
18SEP26 73.00 C 0.00 0.00 0.00 3.75 -0.61 0 0 0 -30
18SEP26 74.00 C 0.00 0.00 0.00 2.75 -0.64 0 0 0 -262
18SEP26 75.00 C 0.00 0.00 0.00 1.75 -0.68 0 0 0 -128
18SEP26 76.00 C 1.07 1.07 0.60 0.75 -0.73 0 171 4 -242
18SEP26 77.00 C 0.70 0.70 0.12 0.00 -0.73 0 167 263 +73
18SEP26 78.00 C 0.22 0.22 0.22 0.00 -0.32 0 12 77 -4
18SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 57 0
18SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 38 0
18SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
18SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
18SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 21.87 -0.52 119 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 20.85 -0.54 109 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 19.86 -0.53 106 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 18.86 -0.53 100 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 17.85 -0.54 93 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 16.86 -0.53 89 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 15.85 -0.54 82 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 14.85 -0.54 77 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 13.86 -0.53 74 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 12.79 -0.60 46 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 11.79 -0.60 41 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 10.79 -0.60 37 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 9.79 -0.60 32 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 8.79 -0.61 27 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 7.79 -0.61 20 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 6.79 -0.62 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 5.80 -0.63 24 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 4.82 -0.64 24 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 3.87 -0.66 24 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 2.90 -0.64 21 0 0 0
25SEP26 75.00 C 2.43 2.43 2.40 2.14 -0.61 23 48 51 +48
25SEP26 76.00 C 0.00 0.00 0.00 1.51 -0.56 25 0 30 0
25SEP26 77.00 C 1.51 1.51 0.99 1.01 -0.46 26 105 83 +58
25SEP26 78.00 C 1.00 1.00 0.60 0.68 -0.34 27 127 167 +115
25SEP26 79.00 C 0.63 0.63 0.59 0.44 -0.24 28 60 64 +49
25SEP26 80.00 C 0.33 0.33 0.33 0.29 -0.15 30 3 44 +3
25SEP26 81.00 C 0.20 0.20 0.20 0.19 -0.09 31 2 6 +2
25SEP26 82.00 C 0.00 0.00 0.00 0.12 -0.06 32 0 1 0
25SEP26 83.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.02 0.00 37 0 10 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 49.05 -0.33 307 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 47.92 -0.46 268 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 47.05 -0.33 288 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 46.05 -0.33 278 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 45.05 -0.33 269 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 44.05 -0.33 260 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 43.05 -0.33 252 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 42.05 -0.33 244 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 41.05 -0.34 236 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 40.06 -0.33 229 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 39.05 -0.34 220 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 38.06 -0.33 214 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.06 -0.33 207 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.06 -0.33 200 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.06 -0.33 193 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.93 -0.46 167 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.07 -0.32 181 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.06 -0.33 173 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 30.92 -0.48 147 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.79 -0.61 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.07 -0.33 156 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.94 -0.46 134 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.94 -0.46 128 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.57 -0.33 130 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.94 -0.46 103 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.44 -0.47 91 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.95 -0.46 80 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 14.45 -0.47 68 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.82 -0.61 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.34 -0.62 35 0 299 0
29SEP26 70.00 C 0.00 0.00 0.00 6.90 -0.64 32 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 4.45 -0.62 24 0 493 0
29SEP26 75.00 C 3.05 3.05 2.59 2.48 -0.57 26 190 694 -90
29SEP26 77.50 C 1.55 1.58 1.00 1.02 -0.44 24 539 2,409 +112
29SEP26 80.00 C 0.58 0.58 0.40 0.39 -0.25 26 191 1,549 -8
29SEP26 82.50 C 0.22 0.22 0.14 0.13 -0.12 28 16 2,425 +16
29SEP26 85.00 C 0.06 0.06 0.06 0.05 -0.05 30 2 3,640 -2
29SEP26 87.50 C 0.04 0.04 0.04 0.02 -0.02 33 90 2,504 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 783 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 437 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,390 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 236 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 551 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 449 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 66 0 238 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 256 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 380 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 211 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 82 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 90 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 94 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 97 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 101 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 104 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 123 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 126 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 49.21 -0.24 168 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 47.93 -0.52 128 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 47.05 -0.40 141 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 46.05 -0.41 136 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 45.05 -0.41 132 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 44.05 -0.41 127 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 43.05 -0.42 123 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 42.05 -0.42 118 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 41.05 -0.42 114 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 40.06 -0.42 111 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 39.05 -0.43 106 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 38.06 -0.43 103 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 37.06 -0.43 99 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 36.06 -0.43 96 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 35.06 -0.44 92 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 33.98 -0.52 80 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 33.07 -0.43 86 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 32.06 -0.45 82 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 30.99 -0.52 72 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 30.00 -0.51 70 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 29.07 -0.45 73 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 28.01 -0.51 65 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.02 -0.51 63 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.57 -0.47 60 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.05 -0.50 51 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.58 -0.49 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.12 -0.29 43 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.68 -0.24 39 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.08 -0.69 28 0 73 0
29OCT26 67.50 C 0.00 0.00 0.00 9.74 -0.70 28 0 73 0
29OCT26 70.00 C 0.00 0.00 0.00 7.38 -0.73 25 0 279 0
29OCT26 72.50 C 5.72 5.77 5.72 5.38 -0.71 25 33 530 +18
29OCT26 75.00 C 4.00 4.00 4.00 3.73 -0.57 25 22 823 0
29OCT26 77.50 C 2.42 2.55 2.39 2.41 -0.40 25 216 863 +3
29OCT26 80.00 C 1.78 1.78 1.49 1.52 -0.26 26 102 534 +27
29OCT26 82.50 C 1.09 1.09 0.86 0.92 -0.17 26 425 2,033 +335
29OCT26 85.00 C 0.66 0.66 0.58 0.54 -0.12 27 53 2,309 +45
29OCT26 87.50 C 0.45 0.45 0.34 0.30 -0.08 27 150 979 +82
29OCT26 90.00 C 0.00 0.00 0.00 0.18 -0.02 28 0 267 0
29OCT26 92.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 505 0
29OCT26 95.00 C 0.00 0.00 0.00 0.06 0.00 30 0 320 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 0.00 30 0 28 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 0.00 31 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 117.50 C 0.01 0.01 0.01 0.01 0.00 44 60 60 +60
29OCT26 120.00 C 0.02 0.02 0.02 0.01 0.00 46 3 240 -3
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 49.21 -0.30 124 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 48.00 -0.52 98 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 47.05 -0.48 101 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 46.05 -0.48 97 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 45.05 -0.49 93 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 44.05 -0.49 90 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 43.05 -0.50 86 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 42.05 -0.51 83 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 41.05 -0.51 79 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 40.06 -0.42 77 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 39.07 -0.41 75 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 38.08 -0.41 73 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 37.08 -0.41 70 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 36.09 -0.40 68 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 35.11 -0.39 67 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 34.12 -0.38 65 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 33.13 -0.37 63 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 32.14 -0.37 61 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 31.15 -0.36 59 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 30.15 -0.36 56 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 29.16 -0.36 55 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 28.17 -0.35 53 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 27.19 -0.34 51 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 24.72 -0.32 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.27 -0.28 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 19.84 -0.23 41 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.43 -0.22 38 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.05 -0.22 35 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.59 -0.62 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.40 -0.62 30 0 90 0
27NOV26 70.00 C 0.00 0.00 0.00 8.10 -0.60 26 0 315 0
27NOV26 72.50 C 0.00 0.00 0.00 6.30 -0.71 26 0 295 0
27NOV26 75.00 C 0.00 0.00 0.00 4.70 -0.65 26 0 764 0
27NOV26 77.50 C 3.55 3.55 3.55 3.39 -0.56 26 30 567 +30
27NOV26 80.00 C 2.96 2.96 2.55 2.46 -0.34 27 31 333 -13
27NOV26 82.50 C 0.00 0.00 0.00 1.74 -0.27 27 0 235 0
27NOV26 85.00 C 0.00 0.00 0.00 1.23 -0.17 28 0 475 0
27NOV26 87.50 C 0.00 0.00 0.00 0.86 -0.08 28 0 724 0
27NOV26 90.00 C 0.57 0.57 0.57 0.60 -0.01 29 2 1,090 0
27NOV26 92.50 C 0.00 0.00 0.00 0.42 +0.04 29 0 209 0
27NOV26 95.00 C 0.33 0.33 0.33 0.31 +0.08 30 1 68 0
27NOV26 97.50 C 0.00 0.00 0.00 0.22 +0.08 31 0 31 0
27NOV26 100.00 C 0.20 0.20 0.20 0.15 +0.07 31 47 59 +47
27NOV26 102.50 C 0.18 0.18 0.18 0.11 +0.06 32 1 67 +1
27NOV26 105.00 C 0.00 0.00 0.00 0.08 +0.05 33 0 18 0
27NOV26 107.50 C 0.00 0.00 0.00 0.06 +0.04 33 0 0 0
27NOV26 110.00 C 0.12 0.12 0.12 0.04 +0.03 34 3 15 -3
27NOV26 112.50 C 0.00 0.00 0.00 0.03 +0.02 34 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 49.21 -0.38 97 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 48.11 -0.49 85 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 47.13 -0.48 83 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 46.14 -0.48 81 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 45.15 -0.39 78 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 44.16 -0.38 76 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 43.17 -0.38 74 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 42.20 -0.36 73 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 41.22 -0.34 71 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 40.21 -0.29 68 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 39.22 -0.26 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.26 -0.23 65 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 37.25 -0.29 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 36.26 -0.23 60 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 35.28 -0.22 59 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 34.29 -0.21 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.30 -0.21 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 32.32 -0.21 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 31.33 -0.21 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 30.35 -0.21 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.37 -0.29 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.39 -0.30 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.42 -0.19 46 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 24.99 -0.20 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.58 -0.21 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.18 -0.22 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.82 -0.22 36 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 15.51 -0.23 34 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 13.07 -0.66 29 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 11.00 -0.65 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 9.05 -0.65 28 0 134 0
30DEC26 72.50 C 7.63 7.63 7.32 7.13 -0.74 27 133 440 +43
30DEC26 75.00 C 5.78 5.78 5.78 5.62 -0.66 27 30 1,069 +30
30DEC26 77.50 C 5.00 5.00 4.63 4.33 -0.52 26 90 681 +90
30DEC26 80.00 C 3.78 3.78 3.42 3.38 -0.40 27 109 346 +19
30DEC26 82.50 C 0.00 0.00 0.00 2.47 -0.41 27 0 742 0
30DEC26 85.00 C 0.00 0.00 0.00 1.85 -0.30 27 0 689 0
30DEC26 87.50 C 0.00 0.00 0.00 1.34 -0.26 27 0 2,462 0
30DEC26 90.00 C 0.00 0.00 0.00 0.94 -0.21 27 0 1,742 0
30DEC26 92.50 C 0.00 0.00 0.00 0.64 -0.17 27 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.43 -0.14 27 0 366 0
30DEC26 97.50 C 0.00 0.00 0.00 0.28 -0.11 26 0 382 0
30DEC26 100.00 C 0.42 0.42 0.42 0.18 -0.08 26 3 187 +1
30DEC26 102.50 C 0.00 0.00 0.00 0.12 -0.05 26 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.08 -0.04 27 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 69 0
30DEC26 112.50 C 0.00 0.00 0.00 0.03 0.00 28 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.02 0.00 28 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 27 0 31 0
30DEC26 120.00 C 0.13 0.13 0.13 0.01 0.00 29 3 6 +1
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 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 49.39 -0.29 70 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 48.42 -0.28 69 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 47.46 -0.26 68 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 46.46 -0.29 65 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 45.48 -0.30 63 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 44.53 -0.27 62 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 43.53 -0.21 60 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 42.56 -0.20 58 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 41.58 -0.38 57 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 40.60 -0.38 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 39.65 -0.19 54 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 38.66 -0.38 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 37.69 -0.21 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 36.73 -0.37 50 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 35.73 -0.26 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 34.80 -0.31 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 33.81 -0.27 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 32.87 -0.30 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 31.90 -0.31 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 30.95 -0.27 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.03 -0.32 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.08 -0.32 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.05 -0.37 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.74 -0.36 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.45 -0.29 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.07 -0.39 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.91 -0.33 33 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 16.73 -0.39 32 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 14.72 -0.34 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.66 -0.59 29 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 10.94 -0.54 29 0 431 0
30MAR27 72.50 C 9.60 9.60 9.52 9.19 -0.68 28 60 338 +60
30MAR27 75.00 C 0.00 0.00 0.00 7.75 -0.63 28 0 395 0
30MAR27 77.50 C 0.00 0.00 0.00 6.49 -0.58 28 0 122 0
30MAR27 80.00 C 0.00 0.00 0.00 5.35 -0.52 27 0 314 0
30MAR27 82.50 C 0.00 0.00 0.00 4.46 -0.43 28 0 2,156 0
30MAR27 85.00 C 0.00 0.00 0.00 3.69 -0.36 28 0 669 0
30MAR27 87.50 C 0.00 0.00 0.00 3.04 -0.28 28 0 227 0
30MAR27 90.00 C 2.60 2.60 2.60 2.49 -0.25 28 1 758 +1
30MAR27 92.50 C 0.00 0.00 0.00 2.03 -0.24 28 0 81 0
30MAR27 95.00 C 0.00 0.00 0.00 1.69 -0.17 29 0 92 0
30MAR27 97.50 C 0.00 0.00 0.00 1.41 -0.09 29 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 1.14 -0.06 29 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.92 -0.03 29 0 145 0
30MAR27 105.00 C 0.00 0.00 0.00 0.73 -0.03 29 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.59 -0.01 29 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.47 0.00 29 0 173 0
30MAR27 112.50 C 0.00 0.00 0.00 0.37 0.00 29 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.30 +0.01 29 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.24 +0.02 30 0 64 0
30MAR27 120.00 C 0.40 0.40 0.40 0.19 +0.02 30 1 91 -1
30MAR27 122.50 C 0.00 0.00 0.00 0.15 +0.01 30 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 60 0
30MAR27 130.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 0.01 0.00 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 49.63 -0.24 67 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 48.67 -0.25 66 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 47.68 -0.26 63 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 46.59 -0.38 57 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 45.77 -0.24 61 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 44.66 -0.36 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 43.69 -0.38 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 42.85 -0.24 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 41.77 -0.35 51 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 40.93 -0.27 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 39.97 -0.25 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 39.02 -0.20 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 38.07 -0.20 50 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 37.12 -0.21 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 36.17 -0.21 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 35.23 -0.24 47 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 34.29 -0.21 46 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 33.35 -0.25 45 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 32.41 -0.25 44 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 31.47 -0.21 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 30.54 -0.21 42 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.61 -0.24 41 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.68 -0.25 41 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.37 -0.26 38 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 24.11 -0.26 37 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 21.92 -0.25 35 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.78 -0.27 34 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 17.74 -0.27 33 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 15.81 -0.26 32 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 13.81 -0.59 30 0 541 0
29JUN27 70.00 C 0.00 0.00 0.00 12.03 -0.47 29 0 858 0
29JUN27 72.50 C 11.19 11.19 10.56 10.37 -0.59 28 150 1,455 +150
29JUN27 75.00 C 0.00 0.00 0.00 9.01 -0.55 28 0 1,424 0
29JUN27 77.50 C 0.00 0.00 0.00 7.87 -0.53 29 0 119 0
29JUN27 80.00 C 0.00 0.00 0.00 6.69 -0.52 28 0 89 0
29JUN27 82.50 C 0.00 0.00 0.00 5.76 -0.50 28 0 50 0
29JUN27 85.00 C 0.00 0.00 0.00 4.93 -0.43 28 0 61 0
29JUN27 87.50 C 0.00 0.00 0.00 4.23 -0.35 29 0 103 0
29JUN27 90.00 C 0.00 0.00 0.00 3.65 -0.27 29 0 340 0
29JUN27 92.50 C 0.00 0.00 0.00 3.12 -0.19 29 0 156 0
29JUN27 95.00 C 0.00 0.00 0.00 2.66 -0.16 29 0 89 0
29JUN27 97.50 C 0.00 0.00 0.00 2.21 -0.16 29 0 126 0
29JUN27 100.00 C 0.00 0.00 0.00 1.88 -0.13 29 0 46 0
29JUN27 102.50 C 1.88 1.88 1.88 1.55 -0.13 29 1 428 +1
29JUN27 105.00 C 0.00 0.00 0.00 1.31 -0.11 29 0 146 0
29JUN27 107.50 C 0.00 0.00 0.00 1.07 -0.12 29 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 0.88 -0.11 29 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.72 -0.11 29 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.60 -0.09 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.50 -0.08 29 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.41 -0.07 29 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.35 -0.05 29 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.28 -0.06 29 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.23 -0.04 29 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.19 -0.04 29 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.16 -0.03 29 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.13 -0.03 29 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 47.68 -0.27 57 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 46.60 -0.37 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 45.77 -0.24 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 44.66 -0.38 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 43.70 -0.38 49 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 42.85 -0.27 50 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 41.78 -0.38 46 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 40.93 -0.27 48 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 40.01 -0.21 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 39.04 -0.29 46 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 38.09 -0.22 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 37.15 -0.22 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 36.22 -0.22 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 35.29 -0.20 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 34.35 -0.22 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 33.42 -0.22 41 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 32.50 -0.22 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 31.57 -0.23 40 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 30.66 -0.22 39 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 29.73 -0.24 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 28.83 -0.31 38 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 26.60 -0.22 36 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 24.42 -0.22 35 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.30 -0.31 34 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.39 -0.12 33 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.44 -0.19 32 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.29 -0.59 30 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 14.58 -0.59 30 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 13.00 -0.58 29 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 11.55 -0.46 29 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 10.21 -0.54 29 0 60 0
29SEP27 77.50 C 9.86 9.86 9.86 9.01 -0.54 29 1,060 1,270 +1,060
29SEP27 80.00 C 0.00 0.00 0.00 7.95 -0.50 29 0 150 0
29SEP27 82.50 C 0.00 0.00 0.00 6.95 -0.58 28 0 120 0
29SEP27 85.00 C 6.82 6.82 6.82 6.12 -0.46 29 30 60 +30
29SEP27 87.50 C 0.00 0.00 0.00 5.39 -0.41 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 4.76 -0.27 29 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 4.20 -0.20 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.70 -0.11 29 0 19 0
29SEP27 97.50 C 0.00 0.00 0.00 3.25 -0.05 29 0 16 0
29SEP27 100.00 C 0.00 0.00 0.00 2.81 -0.04 29 0 62 0
29SEP27 102.50 C 0.00 0.00 0.00 2.44 -0.01 29 0 0 0
29SEP27 105.00 C 2.35 2.35 2.35 2.13 +0.02 29 1 1 +1
29SEP27 107.50 C 0.00 0.00 0.00 1.82 +0.03 29 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.55 0.00 29 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 1.33 +0.02 29 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 1.15 +0.03 29 0 3 0
29SEP27 117.50 C 0.00 0.00 0.00 1.00 +0.05 29 0 6 0
29SEP27 120.00 C 0.00 0.00 0.00 0.85 +0.06 29 0 7 0
29SEP27 122.50 C 0.00 0.00 0.00 0.73 +0.05 29 0 0 0
29SEP27 125.00 C 1.12 1.12 1.12 0.66 +0.09 29 1 1 +1
29SEP27 127.50 C 0.00 0.00 0.00 0.54 +0.07 29 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.48 +0.09 29 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.42 +0.10 29 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.35 +0.07 29 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.30 +0.07 29 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.26 +0.07 29 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.22 +0.06 29 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.19 +0.06 29 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.16 +0.05 29 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.14 +0.05 29 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.12 +0.04 29 0 0 0
TOTAL CALL 4,575 65,829 +1,789
18SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
18SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
18SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
18SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 34 0
18SEP26 74.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 184 0
18SEP26 75.00 P 0.03 0.03 0.03 0.00 -0.07 0 168 250 -78
18SEP26 76.00 P 0.05 0.05 0.01 0.00 -0.17 0 48 176 +25
18SEP26 77.00 P 0.15 0.36 0.15 0.25 -0.16 0 107 0 -71
18SEP26 78.00 P 0.61 0.94 0.60 1.25 +0.25 0 87 0 -62
18SEP26 79.00 P 0.00 0.00 0.00 2.25 +0.43 0 0 0 -17
18SEP26 80.00 P 0.00 0.00 0.00 3.25 +0.56 0 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 4.25 +0.48 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 5.25 +0.46 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 6.25 +0.43 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 7.25 +0.40 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 8.25 +0.38 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 9.25 +0.38 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 10.25 +0.39 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 11.25 +0.39 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 12.25 +0.39 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 13.25 +0.39 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 14.25 +0.39 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 15.25 +0.39 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 16.25 +0.39 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 17.25 +0.39 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 18.25 +0.39 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 19.25 +0.39 0 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 20.25 +0.39 0 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 36 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 32 0 11 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 28 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.03 -0.04 24 0 12 0
25SEP26 73.00 P 0.13 0.13 0.13 0.08 -0.06 24 2 12 -1
25SEP26 74.00 P 0.22 0.27 0.22 0.20 -0.06 25 63 167 +63
25SEP26 75.00 P 0.32 0.52 0.32 0.42 -0.03 25 262 242 +182
25SEP26 76.00 P 0.54 0.69 0.54 0.78 +0.04 26 42 36 +32
25SEP26 77.00 P 0.92 1.35 0.92 1.29 +0.14 27 93 69 +45
25SEP26 78.00 P 1.45 1.45 1.45 1.96 +0.26 29 1 30 0
25SEP26 79.00 P 0.00 0.00 0.00 2.75 +0.38 31 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 3.61 +0.46 34 0 16 0
25SEP26 81.00 P 0.00 0.00 0.00 4.41 +0.53 32 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 5.34 +0.55 32 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 6.30 +0.48 34 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 7.28 +0.43 35 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 8.26 +0.39 35 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 9.26 +0.39 39 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 10.25 +0.39 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 11.25 +0.39 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 12.25 +0.39 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 13.25 +0.39 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 14.25 +0.39 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 15.25 +0.27 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 16.25 +0.26 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 17.25 +0.26 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 18.25 +0.27 0 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 19.25 +0.26 0 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 20.25 +0.27 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 145 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 30 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 0.00 125 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 0.00 116 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 107 0 244 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 103 0 259 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 294 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 488 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 72 0 707 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 64 0 394 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,318 0
29SEP26 62.50 P 0.01 0.01 0.01 0.01 0.00 46 18 1,285 +18
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 2,494 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 -0.02 35 1 4,352 -1
29SEP26 70.00 P 0.09 0.09 0.08 0.09 -0.02 32 32 1,104 -4
29SEP26 72.50 P 0.20 0.22 0.18 0.26 -0.03 29 30 1,666 -5
29SEP26 75.00 P 0.51 0.72 0.47 0.72 +0.02 27 317 2,106 +127
29SEP26 77.50 P 1.38 1.62 1.35 1.79 +0.16 26 148 905 -11
29SEP26 80.00 P 0.00 0.00 0.00 3.70 +0.45 30 0 4,004 0
29SEP26 82.50 P 0.00 0.00 0.00 6.01 +0.58 36 0 1,219 0
29SEP26 85.00 P 0.00 0.00 0.00 8.26 +0.39 29 591 3,200 0
29SEP26 87.50 P 0.00 0.00 0.00 10.95 +0.61 52 0 106 0
29SEP26 90.00 P 0.00 0.00 0.00 13.25 +0.39 0 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 15.75 +0.20 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.25 +0.20 0 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 20.75 +0.20 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.25 +0.20 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.75 +0.20 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.25 +0.27 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.75 +0.20 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.25 +0.28 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.75 +0.27 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.25 +0.27 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.75 +0.27 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.25 +0.27 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.75 +0.21 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 48.25 +0.21 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.75 +0.20 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 53.25 +0.20 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 55.75 +0.21 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 58.25 +0.21 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 60.75 +0.21 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 63.25 +0.21 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 65.75 +0.21 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 68.25 +0.21 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 70.75 +0.21 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 73.25 +0.28 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 75.75 +0.28 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 78.25 +0.28 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 106 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 99 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 96 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 81 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 53 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 0.06 0.06 0.06 0.01 0.00 38 1 213 -1
29OCT26 57.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 279 0
29OCT26 60.00 P 0.11 0.11 0.10 0.02 -0.03 31 110 414 +98
29OCT26 62.50 P 0.14 0.14 0.13 0.05 -0.05 30 20 656 +17
29OCT26 65.00 P 0.22 0.23 0.19 0.12 -0.08 29 15 1,362 -8
29OCT26 67.50 P 0.32 0.32 0.32 0.27 -0.10 28 1 882 0
29OCT26 70.00 P 0.55 0.57 0.50 0.56 -0.06 28 47 2,195 +32
29OCT26 72.50 P 0.93 1.04 0.91 1.04 -0.02 27 157 1,190 +2
29OCT26 75.00 P 1.62 1.77 1.61 1.80 +0.07 26 111 809 +39
29OCT26 77.50 P 2.62 2.62 2.62 3.09 +0.29 27 17 395 +17
29OCT26 80.00 P 0.00 0.00 0.00 4.72 +0.46 28 0 529 0
29OCT26 82.50 P 0.00 0.00 0.00 6.61 +0.44 28 0 413 0
29OCT26 85.00 P 0.00 0.00 0.00 8.86 +0.56 31 0 25 0
29OCT26 87.50 P 0.00 0.00 0.00 10.95 +0.61 29 0 24 0
29OCT26 90.00 P 0.00 0.00 0.00 13.29 +0.43 28 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.75 +0.20 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 18.25 +0.20 0 0 14 0
29OCT26 97.50 P 0.00 0.00 0.00 20.75 +0.20 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 23.25 +0.20 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.75 +0.20 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 28.25 +0.26 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.75 +0.20 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 33.25 +0.26 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 35.75 +0.27 0 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 38.25 +0.26 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 40.75 +0.26 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 43.25 +0.26 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 45.75 +0.21 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 48.25 +0.21 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 50.75 +0.20 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 53.25 +0.20 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 55.75 +0.21 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 58.25 +0.21 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 60.75 +0.21 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 63.25 +0.21 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 65.75 +0.21 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 68.25 +0.21 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 70.75 +0.21 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 73.25 +0.28 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 75.75 +0.28 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 78.25 +0.28 0 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 68 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 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 44 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 39 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 36 0 43 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 139 0
27NOV26 55.00 P 0.14 0.14 0.14 0.04 -0.01 34 3 131 0
27NOV26 57.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 184 0
27NOV26 60.00 P 0.24 0.24 0.24 0.15 -0.02 32 3 162 +1
27NOV26 62.50 P 0.32 0.32 0.32 0.28 -0.02 31 41 323 -39
27NOV26 65.00 P 0.51 0.51 0.51 0.47 -0.03 31 4 1,082 +4
27NOV26 67.50 P 0.74 0.74 0.70 0.78 -0.02 30 53 852 +17
27NOV26 70.00 P 1.08 1.13 1.08 1.24 +0.04 29 40 919 -20
27NOV26 72.50 P 1.64 1.66 1.61 1.87 +0.09 28 138 1,208 +105
27NOV26 75.00 P 2.61 2.61 2.61 2.76 +0.13 28 30 1,114 +30
27NOV26 77.50 P 3.82 3.82 3.81 3.87 +0.17 27 13 1,846 -13
27NOV26 80.00 P 4.92 4.92 4.92 5.51 +0.39 28 12 725 0
27NOV26 82.50 P 0.00 0.00 0.00 7.14 +0.30 27 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 9.14 +0.50 28 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 11.29 +0.59 29 0 16 0
27NOV26 90.00 P 0.00 0.00 0.00 13.39 +0.47 26 0 82 0
27NOV26 92.50 P 0.00 0.00 0.00 15.89 +0.34 29 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 18.30 +0.25 30 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.76 +0.21 31 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 23.25 +0.20 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.75 +0.20 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 28.25 +0.26 0 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 30.75 +0.20 0 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 33.25 +0.26 0 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 35.75 +0.27 0 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 38.25 +0.26 0 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 40.75 +0.26 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 43.25 +0.26 0 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 45.75 +0.21 0 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 48.25 +0.21 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 50.75 +0.20 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 53.25 +0.20 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 55.75 +0.21 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 58.25 +0.21 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 60.75 +0.21 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 63.25 +0.21 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 65.75 +0.21 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 68.25 +0.21 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 70.75 +0.21 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 73.25 +0.28 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 75.75 +0.28 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 78.25 +0.28 0 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 60 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 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 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 0 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 35 0 52 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 131 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 -0.04 32 0 278 0
30DEC26 57.50 P 0.30 0.30 0.30 0.17 -0.04 31 1 435 -1
30DEC26 60.00 P 0.42 0.42 0.42 0.30 -0.05 31 1 2,429 -1
30DEC26 62.50 P 0.56 0.58 0.55 0.50 -0.06 30 6 1,679 +2
30DEC26 65.00 P 0.82 0.82 0.82 0.80 -0.05 30 4 783 0
30DEC26 67.50 P 1.11 1.22 1.11 1.22 +0.01 29 37 1,169 +30
30DEC26 70.00 P 0.00 0.00 0.00 1.79 +0.08 29 0 2,251 0
30DEC26 72.50 P 0.00 0.00 0.00 2.50 +0.10 28 0 1,122 0
30DEC26 75.00 P 3.33 3.38 3.33 3.52 +0.26 28 34 1,051 +31
30DEC26 77.50 P 0.00 0.00 0.00 4.73 +0.30 28 0 469 0
30DEC26 80.00 P 5.85 6.04 5.85 6.09 +0.30 27 36 2,519 -34
30DEC26 82.50 P 7.22 7.22 7.22 7.86 +0.40 28 30 822 -30
30DEC26 85.00 P 0.00 0.00 0.00 9.52 +0.33 27 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 11.53 +0.38 27 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 13.82 +0.34 28 0 213 0
30DEC26 92.50 P 0.00 0.00 0.00 16.23 +0.52 30 0 228 0
30DEC26 95.00 P 0.00 0.00 0.00 18.30 +0.20 26 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 20.76 +0.21 27 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 23.25 +0.20 0 0 25 0
30DEC26 102.50 P 0.00 0.00 0.00 25.75 +0.20 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.25 +0.26 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.75 +0.20 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.25 +0.26 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.75 +0.27 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 38.25 +0.26 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.75 +0.26 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 43.25 +0.26 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 45.75 +0.21 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 48.25 +0.21 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.75 +0.20 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 53.25 +0.20 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 55.75 +0.21 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 58.25 +0.21 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 60.75 +0.21 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 63.25 +0.21 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 65.75 +0.21 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 68.25 +0.21 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 70.75 +0.21 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 73.25 +0.28 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 75.75 +0.28 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 78.25 +0.28 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 0.00 33 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.07 -0.01 33 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 0.11 -0.01 32 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 0.00 32 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.16 -0.01 32 0 100 0
30MAR27 52.50 P 0.00 0.00 0.00 0.27 -0.01 32 0 155 0
30MAR27 55.00 P 0.00 0.00 0.00 0.43 -0.01 31 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.65 -0.01 31 0 239 0
30MAR27 60.00 P 0.00 0.00 0.00 0.95 0.00 31 0 336 0
30MAR27 62.50 P 0.00 0.00 0.00 1.34 +0.01 30 0 280 0
30MAR27 65.00 P 0.00 0.00 0.00 1.77 +0.02 30 0 1,535 0
30MAR27 67.50 P 0.00 0.00 0.00 2.34 +0.05 29 0 249 0
30MAR27 70.00 P 2.85 2.85 2.85 3.06 +0.09 29 10 1,736 0
30MAR27 72.50 P 3.70 3.70 3.70 3.91 +0.11 28 1 348 +1
30MAR27 75.00 P 4.60 4.60 4.55 4.97 +0.21 28 14 324 +13
30MAR27 77.50 P 0.00 0.00 0.00 6.19 +0.30 28 0 727 0
30MAR27 80.00 P 0.00 0.00 0.00 7.60 +0.33 28 0 287 0
30MAR27 82.50 P 8.64 8.64 8.64 9.16 +0.33 28 30 766 +30
30MAR27 85.00 P 0.00 0.00 0.00 10.96 +0.35 28 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 12.80 +0.40 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 14.76 +0.43 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.69 +0.11 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.86 +0.22 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.07 +0.28 27 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 23.40 +0.24 27 0 53 0
30MAR27 102.50 P 0.00 0.00 0.00 25.88 +0.33 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.29 +0.30 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.75 +0.20 0 0 13 0
30MAR27 110.00 P 0.00 0.00 0.00 33.25 +0.26 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.75 +0.27 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.25 +0.26 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.75 +0.26 0 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 43.25 +0.26 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 45.75 +0.21 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 48.25 +0.21 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 50.75 +0.20 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 53.25 +0.20 0 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 55.75 +0.21 0 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 58.25 +0.21 0 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 60.75 +0.21 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 63.25 +0.21 0 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 65.75 +0.21 0 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 68.25 +0.21 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 70.75 +0.21 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 73.25 +0.28 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 75.75 +0.28 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 78.25 +0.28 0 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 32 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.04 0.00 33 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 101 0
29JUN27 41.00 P 0.00 0.00 0.00 0.08 0.00 32 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.10 0.00 32 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.15 0.00 32 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.18 0.00 32 0 53 0
29JUN27 46.00 P 0.00 0.00 0.00 0.23 0.00 32 0 99 0
29JUN27 47.00 P 0.00 0.00 0.00 0.27 0.00 32 0 36 0
29JUN27 48.00 P 0.00 0.00 0.00 0.32 0.00 31 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.39 0.00 31 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 0.46 0.00 31 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.68 +0.01 31 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 0.97 +0.02 31 0 148 0
29JUN27 57.50 P 0.00 0.00 0.00 1.33 +0.04 31 0 57 0
29JUN27 60.00 P 0.00 0.00 0.00 1.79 +0.04 31 0 218 0
29JUN27 62.50 P 2.24 2.24 2.24 2.30 +0.03 30 30 183 0
29JUN27 65.00 P 0.00 0.00 0.00 2.90 +0.10 29 0 1,668 0
29JUN27 67.50 P 0.00 0.00 0.00 3.60 +0.11 29 0 330 0
29JUN27 70.00 P 4.17 4.17 4.17 4.48 +0.14 29 30 223 +30
29JUN27 72.50 P 0.00 0.00 0.00 5.46 +0.18 28 0 873 0
29JUN27 75.00 P 0.00 0.00 0.00 6.59 +0.24 28 0 1,266 0
29JUN27 77.50 P 0.00 0.00 0.00 7.88 +0.33 28 0 203 0
29JUN27 80.00 P 0.00 0.00 0.00 9.25 +0.34 28 0 63 0
29JUN27 82.50 P 0.00 0.00 0.00 10.81 +0.35 28 0 121 0
29JUN27 85.00 P 0.00 0.00 0.00 12.61 +0.52 28 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 14.10 +0.07 27 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 15.97 +0.09 27 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 17.90 +0.09 27 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 19.99 +0.20 27 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 21.99 +0.13 27 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 24.10 +0.12 27 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 26.66 +0.64 29 0 413 0
29JUN27 105.00 P 0.00 0.00 0.00 28.66 +0.32 27 0 150 0
29JUN27 107.50 P 0.00 0.00 0.00 30.80 +0.17 25 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 33.45 +0.44 29 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 35.83 +0.33 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 38.27 +0.28 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 40.75 +0.26 0 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 43.25 +0.26 0 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 45.75 +0.21 0 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 48.25 +0.21 0 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 50.80 +0.25 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 53.30 +0.25 37 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 55.75 +0.21 0 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 58.25 +0.21 0 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 60.80 +0.26 41 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 63.30 +0.26 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 65.80 +0.26 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 68.25 +0.21 0 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 70.75 +0.21 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 73.25 +0.28 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 75.79 +0.32 47 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 78.29 +0.32 48 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
29SEP27 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.24 -0.02 31 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.29 -0.02 31 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 0.34 -0.02 31 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 0.41 -0.02 31 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.48 -0.02 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.55 -0.02 31 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 0.65 -0.02 31 0 1 0
29SEP27 50.00 P 1.05 1.05 1.05 0.75 -0.02 31 1 61 +1
29SEP27 52.50 P 0.00 0.00 0.00 1.05 -0.01 31 0 32 0
29SEP27 55.00 P 0.00 0.00 0.00 1.41 0.00 31 0 16 0
29SEP27 57.50 P 0.00 0.00 0.00 1.88 0.00 30 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.44 +0.02 30 0 8 0
29SEP27 62.50 P 0.00 0.00 0.00 3.03 +0.04 30 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 3.71 +0.06 29 0 30 0
29SEP27 67.50 P 4.40 4.40 4.40 4.46 +0.06 29 1 60 +1
29SEP27 70.00 P 0.00 0.00 0.00 5.41 +0.13 29 0 87 0
29SEP27 72.50 P 0.00 0.00 0.00 6.43 +0.16 28 0 31 0
29SEP27 75.00 P 0.00 0.00 0.00 7.59 +0.20 28 0 41 0
29SEP27 77.50 P 0.00 0.00 0.00 8.88 +0.29 28 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 10.29 +0.37 28 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 11.83 +0.35 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 13.47 +0.38 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.04 +0.20 28 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 17.00 +0.38 28 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 18.60 -0.05 27 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 20.55 -0.05 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.55 -0.06 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 24.61 -0.04 27 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 26.88 +0.12 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 29.04 +0.15 27 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 31.06 -0.01 25 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 33.45 +0.15 26 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 35.83 +0.24 26 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 38.44 +0.45 29 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 40.83 +0.34 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 43.27 +0.28 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 45.80 +0.26 31 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 48.30 +0.26 32 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 50.80 +0.25 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 53.30 +0.25 34 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 55.80 +0.26 35 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 58.29 +0.25 36 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 60.80 +0.26 37 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 63.30 +0.26 38 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 65.80 +0.26 39 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 68.25 +0.21 0 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 70.79 +0.25 41 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 73.30 +0.33 42 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 75.79 +0.32 43 0 0 0
TOTAL PUT 3,092 80,753 +596
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$ 3.675
29SEP26 2.70 C 0.00 0.00 0.00 0.98 +0.04 82 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.88 +0.04 73 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.78 +0.04 65 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.68 +0.04 56 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.58 +0.04 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.48 +0.04 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.39 +0.04 46 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.30 +0.05 44 0 285 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 +0.04 38 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 +0.02 33 0 16 0
29SEP26 3.70 C 0.07 0.07 0.07 0.08 +0.01 35 150 256 +88
29SEP26 3.80 C 0.00 0.00 0.00 0.05 +0.01 38 0 156 0
29SEP26 3.90 C 0.02 0.02 0.02 0.03 +0.01 40 6 245 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 508 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 122 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 328 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 170 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 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 75 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 87 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 97 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 109 0 215 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 121 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 131 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 141 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 151 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 160 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 168 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 176 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 184 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 198 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 205 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.99 +0.04 49 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.89 +0.04 43 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.80 +0.04 47 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.71 +0.06 47 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.61 +0.05 41 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.52 +0.03 39 0 65 0
29OCT26 3.30 C 0.00 0.00 0.00 0.44 +0.03 40 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.37 +0.04 41 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.29 +0.02 37 0 20 0
29OCT26 3.60 C 0.00 0.00 0.00 0.23 +0.02 37 0 50 0
29OCT26 3.70 C 0.00 0.00 0.00 0.18 +0.02 37 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.14 +0.02 38 0 173 0
29OCT26 3.90 C 0.00 0.00 0.00 0.10 +0.01 37 0 230 0
29OCT26 4.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 208 0
29OCT26 4.10 C 0.00 0.00 0.00 0.06 +0.01 39 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 0.05 +0.01 41 0 311 0
29OCT26 4.30 C 0.00 0.00 0.00 0.03 0.00 38 0 399 0
29OCT26 4.40 C 0.00 0.00 0.00 0.02 0.00 38 0 235 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 0 259 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 190 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 44 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 510 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 165 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 1.01 +0.04 47 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.92 +0.04 47 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.83 +0.05 46 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.74 +0.04 44 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.65 +0.03 42 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.58 +0.04 44 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.50 +0.03 42 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.43 +0.03 41 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.36 +0.02 40 0 260 0
27NOV26 3.60 C 0.30 0.30 0.30 0.30 +0.02 39 26 175 0
27NOV26 3.70 C 0.25 0.25 0.25 0.26 +0.03 40 1 1 0
27NOV26 3.80 C 0.00 0.00 0.00 0.21 +0.02 39 0 62 0
27NOV26 3.90 C 0.00 0.00 0.00 0.18 +0.02 40 0 120 0
27NOV26 4.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 165 0
27NOV26 4.10 C 0.00 0.00 0.00 0.12 +0.02 40 0 10 0
27NOV26 4.20 C 0.00 0.00 0.00 0.09 +0.01 39 0 142 0
27NOV26 4.30 C 0.00 0.00 0.00 0.08 +0.01 41 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.06 0.00 40 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.04 +0.01 41 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.03 +0.01 40 0 10 0
27NOV26 4.80 C 0.00 0.00 0.00 0.02 +0.01 39 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.04 +0.05 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.94 +0.03 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.86 +0.05 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.76 +0.02 40 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.68 +0.02 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.61 +0.03 40 0 100 0
30DEC26 3.30 C 0.00 0.00 0.00 0.54 +0.03 40 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.49 +0.04 42 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.42 +0.03 40 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.36 +0.02 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.31 +0.02 39 0 15 0
30DEC26 3.80 C 0.25 0.25 0.25 0.26 +0.01 38 1 2 +1
30DEC26 3.90 C 0.00 0.00 0.00 0.23 +0.01 39 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 +0.01 38 0 304 0
30DEC26 4.10 C 0.00 0.00 0.00 0.16 +0.01 38 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.14 +0.01 39 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 +0.01 40 0 105 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 +0.01 39 0 129 0
30DEC26 4.50 C 0.00 0.00 0.00 0.08 0.00 39 0 133 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 0.00 40 0 34 0
30DEC26 4.70 C 0.06 0.06 0.06 0.06 0.00 40 10 74 +10
30DEC26 4.80 C 0.00 0.00 0.00 0.05 0.00 40 0 38 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 0.00 40 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 0.00 39 0 127 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 40 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 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 59 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 64 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.09 +0.03 42 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.01 +0.02 42 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.93 +0.02 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.85 +0.02 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.78 +0.03 40 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.72 +0.02 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.65 +0.02 40 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.60 +0.03 40 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.54 +0.02 40 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.49 +0.02 40 0 45 0
30MAR27 3.70 C 0.43 0.43 0.43 0.44 +0.02 39 2 17 +2
30MAR27 3.80 C 0.00 0.00 0.00 0.40 +0.02 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.36 +0.02 40 0 130 0
30MAR27 4.00 C 0.00 0.00 0.00 0.32 +0.01 39 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.23 +0.01 39 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.16 +0.01 39 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.14 +0.01 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 +0.01 39 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 0.00 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 0.00 39 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 40 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 52 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 55 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.16 +0.03 42 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.08 +0.02 41 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.01 +0.02 41 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.94 +0.04 41 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.87 +0.03 40 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.81 +0.03 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.75 +0.03 40 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.71 +0.03 42 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.64 +0.03 40 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.61 +0.03 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.56 +0.03 41 0 2 0
29JUN27 3.80 C 0.00 0.00 0.00 0.52 +0.04 41 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.47 +0.02 40 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.44 +0.03 41 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.40 +0.02 40 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.37 +0.02 41 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.33 +0.02 40 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.31 +0.02 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.29 +0.02 41 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 +0.02 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.24 +0.02 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.22 +0.02 40 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.18 +0.01 40 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.15 +0.02 40 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 +0.01 40 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 1 0
29SEP27 2.70 C 0.00 0.00 0.00 1.23 +0.04 43 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.15 +0.03 42 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.09 +0.04 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.03 +0.05 42 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 0.97 +0.05 42 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.89 +0.03 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.84 +0.03 41 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.78 +0.03 40 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.75 +0.04 42 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.69 +0.03 41 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.64 +0.03 40 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.61 +0.04 41 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.57 +0.04 41 0 0 0
29SEP27 4.00 C 0.53 0.53 0.53 0.52 +0.02 40 1 3 +1
29SEP27 4.10 C 0.00 0.00 0.00 0.49 +0.03 40 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.46 +0.04 41 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.43 +0.03 41 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.40 +0.03 40 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.37 +0.03 40 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.35 +0.03 41 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.31 +0.02 39 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.29 +0.02 40 0 5 0
29SEP27 4.90 C 0.00 0.00 0.00 0.27 +0.02 40 0 88 0
TOTAL CALL 197 15,088 +102
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 44 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 -0.01 35 0 355 0
29SEP26 3.50 P 0.03 0.03 0.03 0.03 -0.02 37 50 539 +50
29SEP26 3.60 P 0.05 0.07 0.05 0.06 -0.02 37 71 401 +60
29SEP26 3.70 P 0.11 0.11 0.11 0.10 -0.03 34 50 631 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 -0.03 37 0 393 0
29SEP26 3.90 P 0.00 0.00 0.00 0.25 -0.04 39 0 159 0
29SEP26 4.00 P 0.00 0.00 0.00 0.33 -0.06 33 0 451 0
29SEP26 4.10 P 0.00 0.00 0.00 0.44 -0.04 50 0 534 0
29SEP26 4.20 P 0.00 0.00 0.00 0.53 -0.05 47 0 264 0
29SEP26 4.30 P 0.00 0.00 0.00 0.63 -0.05 53 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 0.73 -0.05 60 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.83 -0.05 66 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 0.94 -0.04 85 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 1.04 -0.04 91 0 40 0
29SEP26 4.80 P 0.00 0.00 0.00 1.13 -0.05 82 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 1.23 -0.05 87 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 1.33 -0.05 92 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.59 -0.04 122 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.83 -0.05 116 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 2.08 -0.05 126 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.34 -0.04 157 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.58 -0.05 145 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.84 -0.04 176 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 3.09 -0.04 186 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.33 -0.05 171 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.58 -0.05 179 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.83 -0.05 187 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.08 -0.05 194 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.33 -0.05 200 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.59 -0.04 234 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.83 -0.05 213 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.09 -0.04 248 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.33 -0.05 225 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.59 -0.04 260 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.84 -0.04 266 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.08 -0.05 242 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 -0.01 39 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 0.00 42 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 -0.01 39 0 163 0
29OCT26 3.40 P 0.00 0.00 0.00 0.08 -0.01 40 0 78 0
29OCT26 3.50 P 0.11 0.11 0.11 0.11 -0.02 39 8 207 0
29OCT26 3.60 P 0.00 0.00 0.00 0.15 -0.02 39 0 125 0
29OCT26 3.70 P 0.00 0.00 0.00 0.20 -0.02 39 0 200 0
29OCT26 3.80 P 0.00 0.00 0.00 0.25 -0.03 37 0 250 0
29OCT26 3.90 P 0.00 0.00 0.00 0.32 -0.03 38 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.39 -0.04 37 0 11 0
29OCT26 4.10 P 0.00 0.00 0.00 0.47 -0.03 37 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.56 -0.03 39 0 57 0
29OCT26 4.30 P 0.00 0.00 0.00 0.66 -0.02 44 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.74 -0.04 40 0 50 0
29OCT26 4.50 P 0.00 0.00 0.00 0.83 -0.05 37 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.94 -0.04 47 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.04 -0.04 50 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.13 -0.05 47 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.24 -0.04 57 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.34 -0.04 60 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.59 -0.04 67 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.84 -0.04 74 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.09 -0.04 80 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 0.00 43 0 8 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.04 0.00 42 0 58 0
27NOV26 3.10 P 0.00 0.00 0.00 0.06 0.00 42 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.10 -0.01 41 0 169 0
27NOV26 3.40 P 0.00 0.00 0.00 0.13 -0.01 40 0 34 0
27NOV26 3.50 P 0.00 0.00 0.00 0.17 -0.01 40 0 4 0
27NOV26 3.60 P 0.22 0.22 0.22 0.22 -0.01 41 2 8 0
27NOV26 3.70 P 0.00 0.00 0.00 0.26 -0.02 39 0 5 0
27NOV26 3.80 P 0.00 0.00 0.00 0.31 -0.03 38 0 74 0
27NOV26 3.90 P 0.00 0.00 0.00 0.39 -0.02 41 0 3 0
27NOV26 4.00 P 0.00 0.00 0.00 0.46 -0.02 41 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.53 -0.03 41 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.60 -0.03 40 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.68 -0.03 39 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.77 -0.04 41 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.86 -0.04 41 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.95 -0.04 41 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 1.04 -0.04 40 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.13 -0.05 38 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.24 -0.04 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.34 -0.04 48 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.59 -0.04 54 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.84 -0.04 59 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.09 -0.04 64 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 -0.01 40 0 20 0
30DEC26 3.40 P 0.18 0.18 0.18 0.17 -0.02 39 5 34 0
30DEC26 3.50 P 0.23 0.23 0.21 0.22 -0.01 41 7 62 +2
30DEC26 3.60 P 0.00 0.00 0.00 0.26 -0.02 40 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.31 -0.02 39 0 98 0
30DEC26 3.80 P 0.00 0.00 0.00 0.36 -0.03 39 0 277 0
30DEC26 3.90 P 0.00 0.00 0.00 0.44 -0.02 41 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.50 -0.03 40 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.58 -0.02 42 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.65 -0.03 41 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.73 -0.03 42 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.81 -0.03 42 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.89 -0.03 41 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.98 -0.03 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.07 -0.03 42 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.16 -0.02 43 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.25 -0.03 42 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.34 -0.04 41 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.59 -0.04 46 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.84 -0.04 50 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 2.09 -0.04 55 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.34 -0.04 59 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.59 -0.04 63 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.84 -0.04 66 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.09 -0.04 70 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.34 -0.04 73 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.59 -0.04 76 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.84 -0.04 79 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.09 -0.04 82 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.34 -0.04 85 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.59 -0.04 88 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.84 -0.04 90 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.09 -0.04 93 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.34 -0.04 95 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.59 -0.04 98 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.84 -0.04 100 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.09 -0.04 102 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.13 -0.01 40 0 28 0
30MAR27 3.10 P 0.00 0.00 0.00 0.16 -0.02 40 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 -0.02 40 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 -0.02 40 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.37 -0.01 40 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.41 -0.03 39 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 -0.01 41 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.52 -0.04 39 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.60 -0.02 40 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.66 -0.03 40 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.73 -0.03 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.81 -0.03 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.89 -0.02 41 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.96 -0.03 40 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 1.04 -0.04 40 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.12 -0.04 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.21 -0.02 41 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.29 -0.03 40 0 7 0
30MAR27 5.00 P 1.38 1.38 1.38 1.39 -0.03 42 2 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.61 -0.03 41 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.85 -0.04 43 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.09 -0.04 44 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.34 -0.04 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.59 -0.04 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.84 -0.04 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.09 -0.04 55 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.34 -0.04 58 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.59 -0.04 60 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.84 -0.04 63 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.09 -0.04 65 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.34 -0.04 67 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.59 -0.04 69 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.84 -0.04 72 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.09 -0.04 74 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.34 -0.04 75 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.59 -0.04 77 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 0.00 42 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.17 0.00 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.20 -0.01 41 0 25 0
29JUN27 3.10 P 0.24 0.24 0.24 0.23 -0.01 41 30 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.27 -0.01 41 0 10 0
29JUN27 3.30 P 0.31 0.31 0.31 0.32 +0.01 42 4 21 -4
29JUN27 3.40 P 0.00 0.00 0.00 0.36 0.00 41 0 35 0
29JUN27 3.50 P 0.00 0.00 0.00 0.39 -0.01 40 0 5 0
29JUN27 3.60 P 0.45 0.45 0.45 0.44 -0.01 40 6 20 +6
29JUN27 3.70 P 0.00 0.00 0.00 0.49 -0.02 40 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.55 -0.01 40 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.60 -0.02 39 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.66 -0.03 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.73 -0.02 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.81 -0.02 40 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.87 -0.03 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.95 -0.02 40 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.02 -0.03 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.10 -0.03 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.18 -0.04 40 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.26 -0.02 40 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.35 -0.02 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.43 -0.02 40 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.65 -0.02 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.88 -0.02 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.10 -0.05 40 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.35 -0.03 43 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.60 -0.03 46 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.85 -0.03 48 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.10 -0.03 51 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.35 -0.03 53 0 0 0
29SEP27 2.70 P 0.15 0.16 0.15 0.15 0.00 40 25 25 +25
29SEP27 2.80 P 0.00 0.00 0.00 0.18 0.00 41 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.21 0.00 40 0 5 0
29SEP27 3.00 P 0.00 0.00 0.00 0.25 0.00 41 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.32 -0.01 40 0 7 0
29SEP27 3.30 P 0.00 0.00 0.00 0.35 -0.02 39 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.44 -0.02 39 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.49 -0.02 39 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.54 -0.02 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.60 -0.02 39 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.66 -0.02 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.72 -0.02 39 0 4 0
29SEP27 4.10 P 0.00 0.00 0.00 0.78 -0.03 38 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.85 -0.04 39 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.93 -0.03 40 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.00 -0.03 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.08 -0.03 40 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.16 -0.02 40 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.23 -0.03 40 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.31 -0.03 40 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.39 -0.03 40 0 0 0
TOTAL PUT 260 10,069 +139
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$ 90.500
18SEP26 70.00 C 0.00 0.00 0.00 20.50 -0.26 0 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 19.50 -0.26 0 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 18.50 -0.26 0 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 17.50 -0.26 0 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 16.50 -0.26 0 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 15.50 -0.26 0 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 14.50 -0.26 0 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 13.50 -0.26 0 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 12.50 -0.26 0 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 11.50 -0.26 0 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 10.50 -0.26 0 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 9.50 -0.26 0 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 8.50 -0.26 0 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 7.50 -0.27 0 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 6.50 -0.30 0 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 5.50 -0.34 0 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 4.50 -0.41 0 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 3.50 -0.54 0 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 2.50 -0.74 0 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 1.50 -1.00 0 0 0 0
18SEP26 90.00 C 1.24 1.27 0.74 0.50 -1.36 0 4 1 -7
18SEP26 91.00 C 0.52 0.52 0.11 0.00 -1.36 0 70 68 +54
18SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.95 0 0 2 0
18SEP26 93.00 C 0.81 0.81 0.81 0.00 -0.65 0 15 17 +12
18SEP26 94.00 C 0.61 0.61 0.03 0.00 -0.42 0 26 46 -5
18SEP26 95.00 C 0.05 0.05 0.05 0.00 -0.26 0 2 12 -2
18SEP26 96.00 C 0.18 0.18 0.03 0.00 -0.15 0 17 203 0
18SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 32 0
18SEP26 98.00 C 0.03 0.03 0.03 0.00 -0.05 0 2 15 -1
18SEP26 99.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 14 0
18SEP26 100.00 C 0.02 0.02 0.02 0.00 -0.02 0 10 44 0
18SEP26 101.00 C 0.03 0.03 0.01 0.00 -0.01 0 3 16 0
18SEP26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
18SEP26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
18SEP26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
18SEP26 107.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 108.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
18SEP26 109.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
18SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
18SEP26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
18SEP26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
18SEP26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
18SEP26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
18SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
18SEP26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 20.61 -0.47 89 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 19.65 -0.44 91 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 18.67 -0.44 89 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 17.72 -0.42 90 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 17.01 -0.15 106 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 16.02 -0.18 101 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 14.61 -0.34 63 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 13.64 -0.36 63 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 12.69 -0.38 64 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 11.75 -0.41 64 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 10.82 -0.44 63 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 9.92 -0.48 63 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 9.05 -0.50 63 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 8.21 -0.53 64 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 7.40 -0.57 63 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 6.63 -0.60 63 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 5.91 -0.61 64 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 5.23 -0.63 64 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 4.73 -0.47 66 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 4.13 -0.50 66 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 3.58 -0.52 66 0 2 0
25SEP26 91.00 C 3.00 3.00 3.00 3.00 -0.62 64 2 2 +2
25SEP26 92.00 C 3.69 3.69 3.52 2.63 -0.56 65 16 17 +15
25SEP26 93.00 C 0.00 0.00 0.00 2.23 -0.57 65 0 2 0
25SEP26 94.00 C 0.00 0.00 0.00 1.88 -0.57 65 0 0 0
25SEP26 95.00 C 1.80 1.80 1.60 1.57 -0.57 65 11 15 +10
25SEP26 96.00 C 1.50 1.50 1.50 1.30 -0.54 64 1 2 +1
25SEP26 97.00 C 0.00 0.00 0.00 1.07 -0.50 64 0 1 0
25SEP26 98.00 C 0.00 0.00 0.00 0.88 -0.45 64 0 1 0
25SEP26 99.00 C 1.30 1.30 1.30 0.71 -0.42 64 1 2 +1
25SEP26 100.00 C 0.88 0.88 0.83 0.57 -0.38 64 12 16 +12
25SEP26 101.00 C 1.04 1.04 0.70 0.46 -0.33 64 17 16 +14
25SEP26 102.00 C 0.81 0.81 0.81 0.36 -0.30 64 1 1 +1
25SEP26 103.00 C 0.54 0.54 0.54 0.29 -0.26 64 15 19 +15
25SEP26 104.00 C 0.67 0.67 0.46 0.23 -0.22 64 30 30 +30
25SEP26 105.00 C 0.58 0.58 0.51 0.18 -0.19 64 31 16 +16
25SEP26 106.00 C 0.53 0.53 0.53 0.14 -0.16 64 15 15 +15
25SEP26 107.00 C 0.00 0.00 0.00 0.11 -0.14 64 0 1 0
25SEP26 108.00 C 0.31 0.31 0.31 0.08 -0.12 64 15 0 -15
25SEP26 109.00 C 0.27 0.27 0.27 0.06 -0.10 64 15 15 +15
25SEP26 110.00 C 0.22 0.22 0.19 0.05 -0.08 65 17 5 -13
25SEP26 111.00 C 0.25 0.25 0.25 0.04 -0.06 65 15 4 -7
25SEP26 112.00 C 0.00 0.00 0.00 0.03 -0.05 65 0 0 0
25SEP26 113.00 C 0.00 0.00 0.00 0.02 -0.05 64 0 15 0
25SEP26 114.00 C 0.00 0.00 0.00 0.01 -0.04 62 0 0 0
25SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.03 64 0 15 0
25SEP26 116.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.55 -0.37 0 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 28.06 -0.38 70 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 25.56 -0.50 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.08 -0.53 67 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.81 -0.63 89 0 7 0
29SEP26 72.50 C 0.00 0.00 0.00 18.38 -0.58 83 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.02 -0.18 79 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.36 -0.34 61 0 6 0
29SEP26 80.00 C 0.00 0.00 0.00 11.12 -0.38 61 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 9.04 -0.42 61 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 7.17 -0.44 61 0 23 0
29SEP26 87.50 C 0.00 0.00 0.00 5.52 -0.46 61 0 40 0
29SEP26 90.00 C 0.00 0.00 0.00 4.26 -0.33 63 0 37 0
29SEP26 92.50 C 3.45 3.45 3.07 3.10 -0.39 62 2 75 -1
29SEP26 95.00 C 2.82 2.82 2.53 2.19 -0.37 62 3 158 -2
29SEP26 97.50 C 1.61 1.61 1.61 1.50 -0.34 62 1 77 0
29SEP26 100.00 C 1.60 1.60 1.20 1.00 -0.28 62 7 131 -4
29SEP26 102.50 C 0.00 0.00 0.00 0.65 -0.22 62 0 124 0
29SEP26 105.00 C 0.70 0.70 0.70 0.41 -0.17 62 2 93 -2
29SEP26 107.50 C 0.00 0.00 0.00 0.25 -0.13 61 0 107 0
29SEP26 110.00 C 0.49 0.49 0.38 0.15 -0.09 61 3 201 0
29SEP26 112.50 C 0.29 0.29 0.26 0.09 -0.06 62 3 203 -3
29SEP26 115.00 C 0.00 0.00 0.00 0.05 -0.04 61 0 366 0
29SEP26 117.50 C 0.00 0.00 0.00 0.03 -0.03 62 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 0.02 -0.02 63 0 209 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 53 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 81 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 70 0 65 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 73 0 63 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 77 0 236 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 165 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 83 0 135 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 87 0 101 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 90 0 17 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 93 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 99 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 113 0 66 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 120 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 123 0 159 0
29OCT26 62.50 C 0.00 0.00 0.00 28.84 -0.55 76 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 26.52 -0.52 74 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 24.28 -0.51 73 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 22.11 -0.49 72 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 20.31 -0.17 75 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 18.29 -0.23 73 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.32 -0.27 71 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 14.15 -0.35 66 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 12.73 -0.24 68 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 11.20 -0.19 68 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 9.69 -0.34 66 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 8.58 -0.17 67 0 87 0
29OCT26 92.50 C 0.00 0.00 0.00 7.39 -0.22 67 0 37 0
29OCT26 95.00 C 6.34 6.34 6.34 6.49 -0.14 68 20 25 +6
29OCT26 97.50 C 0.00 0.00 0.00 5.61 -0.23 68 0 22 0
29OCT26 100.00 C 5.10 5.10 4.88 4.80 -0.29 67 4 41 +3
29OCT26 102.50 C 0.00 0.00 0.00 4.10 -0.28 67 0 13 0
29OCT26 105.00 C 0.00 0.00 0.00 3.48 -0.27 67 0 19 0
29OCT26 107.50 C 0.00 0.00 0.00 2.95 -0.24 67 0 32 0
29OCT26 110.00 C 3.20 3.20 2.99 2.49 -0.22 67 3 43 0
29OCT26 112.50 C 0.00 0.00 0.00 2.09 -0.20 67 0 35 0
29OCT26 115.00 C 0.00 0.00 0.00 1.75 -0.19 67 0 61 0
29OCT26 117.50 C 0.00 0.00 0.00 1.46 -0.17 67 0 31 0
29OCT26 120.00 C 2.21 2.21 1.85 1.22 -0.15 67 5 14 0
29OCT26 122.50 C 0.00 0.00 0.00 1.01 -0.14 67 0 82 0
29OCT26 125.00 C 1.48 1.48 1.48 0.84 -0.12 67 2 113 +2
27NOV26 62.50 C 0.00 0.00 0.00 30.15 -0.24 78 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 27.98 -0.26 76 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 25.91 -0.28 75 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 23.93 -0.26 74 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 22.05 -0.23 73 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 20.22 -0.21 72 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 18.48 -0.26 71 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 16.85 -0.26 70 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 15.30 -0.21 70 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 13.97 -0.26 70 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 12.74 -0.13 70 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 11.51 -0.18 70 0 47 0
27NOV26 92.50 C 0.00 0.00 0.00 10.39 -0.24 69 0 90 0
27NOV26 95.00 C 0.00 0.00 0.00 9.45 -0.21 70 0 40 0
27NOV26 97.50 C 0.00 0.00 0.00 8.66 -0.14 71 0 32 0
27NOV26 100.00 C 0.00 0.00 0.00 7.80 -0.20 71 0 52 0
27NOV26 102.50 C 0.00 0.00 0.00 7.01 -0.25 70 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 6.29 -0.25 70 0 8 0
27NOV26 107.50 C 0.00 0.00 0.00 5.64 -0.23 70 0 15 0
27NOV26 110.00 C 5.35 5.35 5.34 4.90 -0.37 69 60 225 +60
27NOV26 112.50 C 0.00 0.00 0.00 4.38 -0.21 69 0 17 0
27NOV26 115.00 C 0.00 0.00 0.00 3.91 -0.20 69 0 7 0
27NOV26 117.50 C 0.00 0.00 0.00 3.49 -0.18 69 0 61 0
27NOV26 120.00 C 0.00 0.00 0.00 3.11 -0.17 69 0 15 0
27NOV26 122.50 C 0.00 0.00 0.00 2.77 -0.16 69 0 16 0
27NOV26 125.00 C 3.25 3.25 3.25 2.54 -0.15 70 5 540 0
30DEC26 60.00 C 0.00 0.00 0.00 33.34 -0.21 76 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.26 -0.21 75 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.26 -0.21 74 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.33 -0.21 73 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.44 -0.26 72 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.67 -0.24 71 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.96 -0.24 70 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 20.39 -0.22 70 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.90 -0.20 70 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 17.36 -0.30 69 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.06 -0.31 69 0 17 0
30DEC26 87.50 C 0.00 0.00 0.00 15.02 -0.10 69 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 13.90 -0.11 70 0 32 0
30DEC26 92.50 C 0.00 0.00 0.00 12.87 -0.11 70 1 31 +1
30DEC26 95.00 C 0.00 0.00 0.00 11.91 -0.11 70 0 21 0
30DEC26 97.50 C 0.00 0.00 0.00 11.03 -0.11 70 0 59 0
30DEC26 100.00 C 0.00 0.00 0.00 10.18 -0.14 70 0 18 0
30DEC26 102.50 C 0.00 0.00 0.00 9.36 -0.21 70 0 47 0
30DEC26 105.00 C 0.00 0.00 0.00 8.60 -0.24 70 0 186 0
30DEC26 107.50 C 0.00 0.00 0.00 7.90 -0.23 70 0 602 0
30DEC26 110.00 C 0.00 0.00 0.00 7.04 -0.43 68 0 288 0
30DEC26 112.50 C 7.38 7.38 7.38 6.46 -0.26 69 15 29 +15
30DEC26 115.00 C 0.00 0.00 0.00 5.92 -0.33 68 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 5.42 -0.37 68 1 20 +1
30DEC26 120.00 C 0.00 0.00 0.00 4.97 -0.34 68 0 277 0
30DEC26 122.50 C 0.00 0.00 0.00 4.55 -0.32 68 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 4.16 -0.30 68 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 3.81 -0.28 68 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 3.49 -0.26 69 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 3.19 -0.24 68 0 17 0
30DEC26 135.00 C 0.00 0.00 0.00 2.91 -0.23 68 0 16 0
30DEC26 137.50 C 0.00 0.00 0.00 2.66 -0.22 68 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 2.44 -0.20 69 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 2.23 -0.18 69 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 2.03 -0.18 68 0 2 0
30DEC26 147.50 C 0.00 0.00 0.00 1.86 -0.16 69 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 1.70 -0.15 69 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 1.55 -0.14 68 0 5 0
30DEC26 155.00 C 0.00 0.00 0.00 1.42 -0.13 69 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 1.29 -0.13 68 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 1.18 -0.12 68 0 89 0
30DEC26 162.50 C 0.00 0.00 0.00 1.08 -0.11 68 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 0.99 -0.10 69 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 0.90 -0.06 68 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.82 -0.06 68 0 17 0
30DEC26 172.50 C 0.00 0.00 0.00 0.77 -0.04 69 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 35.54 -0.29 69 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.67 -0.29 69 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.87 -0.29 68 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 30.14 -0.30 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.50 -0.30 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 26.93 -0.30 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.45 -0.30 66 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 24.04 -0.30 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.72 -0.30 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.74 -0.02 67 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.89 -0.27 69 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 19.55 -0.08 68 0 7 0
30MAR27 90.00 C 19.72 19.72 19.72 18.51 -0.07 68 4 19 +4
30MAR27 92.50 C 0.00 0.00 0.00 17.53 -0.07 68 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 16.60 -0.09 68 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.73 -0.09 68 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.91 -0.08 68 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 14.11 -0.11 68 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.32 -0.17 68 0 24 0
30MAR27 107.50 C 0.00 0.00 0.00 12.57 -0.21 68 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 11.87 -0.20 68 0 18 0
30MAR27 112.50 C 0.00 0.00 0.00 11.20 -0.20 68 0 39 0
30MAR27 115.00 C 0.00 0.00 0.00 10.37 -0.29 67 0 18 0
30MAR27 117.50 C 0.00 0.00 0.00 9.85 -0.30 67 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 9.32 -0.28 67 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.89 -0.17 68 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 8.39 -0.17 68 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.92 -0.16 68 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 7.47 -0.16 67 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 7.05 -0.16 67 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.66 -0.15 67 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.29 -0.14 67 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.94 -0.14 67 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 5.60 -0.14 67 0 5 0
30MAR27 145.00 C 0.00 0.00 0.00 5.29 -0.13 67 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 5.00 -0.13 67 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 4.72 -0.12 67 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 4.46 -0.12 67 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 4.21 -0.12 67 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.98 -0.11 67 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.76 -0.11 67 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.56 -0.10 67 0 1 0
30MAR27 165.00 C 0.00 0.00 0.00 3.36 -0.10 67 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 3.18 -0.09 67 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 3.00 -0.10 67 0 39 0
30MAR27 172.50 C 0.00 0.00 0.00 2.84 -0.09 67 0 54 0
29JUN27 60.00 C 0.00 0.00 0.00 37.44 -0.30 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 35.83 -0.30 66 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 34.28 -0.30 66 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 33.18 +0.09 68 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.92 +0.26 68 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 30.52 +0.23 68 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.16 +0.19 68 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 27.87 +0.16 68 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.65 +0.14 68 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 25.49 +0.14 68 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 24.27 -0.27 67 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 23.23 -0.26 67 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 22.23 -0.27 67 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 21.29 -0.27 67 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 20.34 -0.29 67 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 19.52 -0.27 67 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 18.75 -0.23 67 0 770 0
29JUN27 102.50 C 17.78 17.78 17.78 17.87 -0.35 67 8 198 0
29JUN27 105.00 C 0.00 0.00 0.00 17.22 -0.25 68 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 16.47 -0.19 67 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 15.75 -0.27 67 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 14.77 -0.29 66 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 14.18 -0.31 67 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.67 -0.27 67 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 13.14 -0.27 67 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 12.62 -0.25 67 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 12.08 -0.24 67 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 11.56 -0.24 67 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 11.07 -0.23 67 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 10.60 -0.22 67 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 10.15 -0.22 67 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 9.72 -0.22 67 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 9.31 -0.21 67 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 38.09 -0.30 66 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 36.65 -0.31 66 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 35.27 -0.31 66 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 33.94 -0.31 66 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 32.67 -0.31 66 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 31.44 -0.31 66 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 30.26 -0.31 66 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 29.13 -0.31 66 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 28.04 -0.31 66 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 27.49 +0.19 67 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 26.50 -0.37 67 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 25.42 -0.50 67 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 24.68 -0.18 67 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 23.82 -0.19 67 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 23.00 -0.19 67 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 22.20 -0.21 67 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 21.39 -0.28 67 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 20.61 -0.30 67 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 19.87 -0.29 67 0 0 0
29SEP27 110.00 C 20.40 20.40 20.40 19.15 -0.29 67 15 15 +15
29SEP27 112.50 C 0.00 0.00 0.00 18.46 -0.29 67 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 17.80 -0.29 67 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 17.17 -0.28 67 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 16.51 -0.31 67 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 15.98 -0.27 67 0 0 0
TOTAL CALL 527 10,221 +258
18SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
18SEP26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
18SEP26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
18SEP26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
18SEP26 79.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
18SEP26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
18SEP26 81.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
18SEP26 82.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
18SEP26 83.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 23 0
18SEP26 84.00 P 0.04 0.04 0.04 0.00 -0.04 0 1 15 0
18SEP26 85.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 127 0
18SEP26 86.00 P 0.00 0.00 0.00 0.00 -0.16 0 0 23 0
18SEP26 87.00 P 0.09 0.09 0.09 0.00 -0.29 0 1 103 -1
18SEP26 88.00 P 0.09 0.09 0.09 0.00 -0.49 0 1 5 0
18SEP26 89.00 P 0.18 0.18 0.05 0.00 -0.75 0 30 59 +15
18SEP26 90.00 P 0.60 0.60 0.05 0.00 -1.11 0 60 157 +53
18SEP26 91.00 P 0.49 0.65 0.49 0.50 -1.10 0 4 0 -5
18SEP26 92.00 P 1.49 1.49 1.49 1.50 -0.70 0 100 0 -117
18SEP26 93.00 P 2.15 2.15 1.97 2.50 -0.40 0 3 0 -21
18SEP26 94.00 P 0.00 0.00 0.00 3.50 -0.20 0 0 0 -89
18SEP26 95.00 P 0.00 0.00 0.00 4.50 +0.01 0 0 0 -25
18SEP26 96.00 P 0.00 0.00 0.00 5.50 +0.11 0 0 0 -24
18SEP26 97.00 P 4.58 4.58 4.58 6.50 +0.17 0 1 0 -30
18SEP26 98.00 P 0.00 0.00 0.00 7.50 +0.21 0 0 0 -79
18SEP26 99.00 P 0.00 0.00 0.00 8.50 +0.23 0 0 0 -42
18SEP26 100.00 P 0.00 0.00 0.00 9.50 +0.24 0 0 0 -1
18SEP26 101.00 P 0.00 0.00 0.00 10.50 +0.25 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 11.50 +0.25 0 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 12.50 +0.25 0 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 13.50 +0.25 0 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 14.50 +0.25 0 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 15.50 +0.25 0 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 16.50 +0.25 0 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 17.50 +0.25 0 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 18.50 +0.25 0 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 19.50 +0.25 0 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 20.50 +0.25 0 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 21.50 +0.25 0 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 22.50 +0.25 0 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 23.50 +0.25 0 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 24.50 +0.25 0 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 25.50 +0.25 0 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 26.50 +0.25 0 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 27.50 +0.25 0 0 0 0
18SEP26 119.00 P 0.00 0.00 0.00 28.50 +0.25 0 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 29.50 +0.25 0 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 30.50 +0.25 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 15 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
25SEP26 73.00 P 0.10 0.10 0.10 0.02 -0.04 65 50 50 +50
25SEP26 74.00 P 0.10 0.11 0.09 0.03 -0.05 64 9 9 +9
25SEP26 75.00 P 0.00 0.00 0.00 0.05 -0.06 65 0 5 0
25SEP26 76.00 P 0.14 0.14 0.14 0.07 -0.08 64 1 2 +1
25SEP26 77.00 P 0.00 0.00 0.00 0.10 -0.10 64 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 0.15 -0.12 64 0 3 0
25SEP26 79.00 P 0.00 0.00 0.00 0.21 -0.15 64 0 0 0
25SEP26 80.00 P 0.36 0.36 0.36 0.28 -0.19 64 1 3 +1
25SEP26 81.00 P 0.00 0.00 0.00 0.39 -0.22 64 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 0.52 -0.25 64 0 15 0
25SEP26 83.00 P 0.00 0.00 0.00 0.68 -0.29 64 0 0 0
25SEP26 84.00 P 0.74 0.86 0.74 0.88 -0.29 64 19 19 +19
25SEP26 85.00 P 0.99 1.20 0.99 1.11 -0.29 64 61 94 +61
25SEP26 86.00 P 0.00 0.00 0.00 1.37 -0.31 64 0 1 0
25SEP26 87.00 P 0.00 0.00 0.00 1.68 -0.34 64 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 2.04 -0.37 63 0 1 0
25SEP26 89.00 P 1.82 2.44 1.82 2.48 -0.36 64 4 9 +4
25SEP26 90.00 P 2.50 3.10 2.50 2.91 -0.41 63 16 25 +16
25SEP26 91.00 P 3.31 3.31 3.31 3.43 -0.41 63 2 4 +2
25SEP26 92.00 P 3.17 3.17 3.17 3.99 -0.41 63 15 17 +15
25SEP26 93.00 P 4.48 4.48 4.48 4.60 -0.40 63 1 1 +1
25SEP26 94.00 P 0.00 0.00 0.00 5.27 -0.32 63 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 5.98 -0.46 64 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 6.72 -0.26 64 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 7.49 -0.23 64 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 8.31 -0.18 64 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 9.14 -0.15 64 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 10.01 -0.11 63 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 10.90 -0.06 64 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 11.81 -0.03 63 0 0 0
25SEP26 103.00 P 0.00 0.00 0.00 12.74 +0.01 64 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 13.68 +0.04 64 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 14.63 +0.07 63 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 15.59 +0.11 63 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 16.57 +0.15 64 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 17.54 +0.17 63 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 18.63 +0.26 76 0 0 0
25SEP26 110.00 P 0.00 0.00 0.00 19.58 +0.28 74 0 0 0
25SEP26 111.00 P 0.00 0.00 0.00 20.57 +0.30 75 0 0 0
25SEP26 112.00 P 0.00 0.00 0.00 21.57 +0.28 78 0 0 0
25SEP26 113.00 P 0.00 0.00 0.00 22.50 +0.22 0 0 0 0
25SEP26 114.00 P 0.00 0.00 0.00 23.52 +0.25 74 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 24.52 +0.26 77 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 25.50 +0.24 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 184 0
29SEP26 72.50 P 0.00 0.00 0.00 0.06 -0.03 61 0 268 0
29SEP26 75.00 P 0.00 0.00 0.00 0.14 -0.06 61 0 214 0
29SEP26 77.50 P 0.00 0.00 0.00 0.29 -0.09 61 0 176 0
29SEP26 80.00 P 0.70 0.70 0.64 0.57 -0.13 62 7 310 +5
29SEP26 82.50 P 1.05 1.05 1.02 1.00 -0.16 62 2 130 +2
29SEP26 85.00 P 1.40 1.66 1.40 1.58 -0.25 61 7 394 +7
29SEP26 87.50 P 2.30 2.40 2.30 2.40 -0.27 60 3 39 +3
29SEP26 90.00 P 3.65 3.65 3.61 3.47 -0.29 59 2 180 +2
29SEP26 92.50 P 0.00 0.00 0.00 4.83 -0.30 59 0 256 0
29SEP26 95.00 P 0.00 0.00 0.00 6.55 -0.12 61 0 157 0
29SEP26 97.50 P 0.00 0.00 0.00 8.39 -0.06 61 0 102 0
29SEP26 100.00 P 10.00 10.00 10.00 10.40 -0.33 61 3 164 -3
29SEP26 102.50 P 0.00 0.00 0.00 12.56 +0.04 61 0 31 0
29SEP26 105.00 P 0.00 0.00 0.00 14.82 +0.08 61 0 32 0
29SEP26 107.50 P 0.00 0.00 0.00 17.18 +0.03 61 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 19.66 +0.16 66 0 42 0
29SEP26 112.50 P 0.00 0.00 0.00 22.08 +0.17 66 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 24.56 +0.27 69 0 212 0
29SEP26 117.50 P 0.00 0.00 0.00 27.00 +0.24 0 0 108 0
29SEP26 120.00 P 27.48 27.48 27.48 29.53 +0.28 75 1 39 -1
29SEP26 122.50 P 0.00 0.00 0.00 32.00 +0.25 0 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 34.50 +0.25 0 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 37.00 +0.25 0 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 39.50 +0.25 0 0 9 0
29SEP26 132.50 P 0.00 0.00 0.00 42.00 +0.25 0 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 44.50 +0.25 0 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 47.00 +0.25 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 49.50 +0.25 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 52.00 +0.25 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 54.50 +0.25 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.00 +0.25 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 59.50 +0.25 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 62.00 +0.25 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 64.50 +0.25 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 67.00 +0.25 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 69.50 +0.25 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 72.00 +0.25 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 74.50 +0.25 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 77.00 +0.25 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 79.50 +0.25 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 82.00 +0.25 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.34 -0.03 67 0 16 0
29OCT26 65.00 P 0.00 0.00 0.00 0.52 -0.05 67 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 0.78 -0.05 67 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 1.11 -0.07 67 0 20 0
29OCT26 72.50 P 1.56 1.56 1.56 1.52 -0.09 67 1 32 0
29OCT26 75.00 P 2.10 2.10 2.10 2.06 -0.09 67 3 44 +1
29OCT26 77.50 P 2.72 2.72 2.72 2.63 -0.11 66 2 53 +2
29OCT26 80.00 P 0.00 0.00 0.00 3.36 -0.11 66 0 143 0
29OCT26 82.50 P 4.00 4.18 4.00 4.12 -0.27 65 7 48 +7
29OCT26 85.00 P 5.00 5.00 5.00 5.12 -0.16 65 2 94 +2
29OCT26 87.50 P 0.00 0.00 0.00 6.29 -0.22 65 0 69 0
29OCT26 90.00 P 7.16 7.48 7.00 7.55 -0.23 65 32 108 +6
29OCT26 92.50 P 0.00 0.00 0.00 8.96 -0.23 66 0 90 0
29OCT26 95.00 P 10.00 10.60 10.00 10.48 -0.23 66 4 29 +2
29OCT26 97.50 P 0.00 0.00 0.00 12.01 -0.25 65 0 17 0
29OCT26 100.00 P 13.80 14.04 13.80 14.04 +0.01 68 18 40 +3
29OCT26 102.50 P 14.27 14.27 14.27 15.57 -0.08 65 15 15 0
29OCT26 105.00 P 0.00 0.00 0.00 17.48 -0.08 65 0 17 0
29OCT26 107.50 P 0.00 0.00 0.00 19.31 -0.27 64 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 21.77 +0.13 68 0 2 0
29OCT26 112.50 P 0.00 0.00 0.00 23.89 +0.18 68 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 26.07 +0.15 68 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 28.56 +0.43 72 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 30.47 +0.09 67 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 32.76 +0.06 67 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 35.08 +0.09 67 0 8 0
27NOV26 62.50 P 1.40 1.40 1.40 1.21 -0.04 70 1 1 +1
27NOV26 65.00 P 0.00 0.00 0.00 1.58 -0.04 69 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 2.04 -0.04 69 0 16 0
27NOV26 70.00 P 2.50 2.50 2.50 2.59 -0.11 69 1 32 +1
27NOV26 72.50 P 0.00 0.00 0.00 3.23 -0.09 69 0 45 0
27NOV26 75.00 P 0.00 0.00 0.00 3.91 -0.12 69 0 45 0
27NOV26 77.50 P 0.00 0.00 0.00 4.70 -0.11 68 0 22 0
27NOV26 80.00 P 5.30 5.48 5.30 5.60 -0.12 68 2 41 0
27NOV26 82.50 P 0.00 0.00 0.00 6.61 -0.13 68 0 51 0
27NOV26 85.00 P 0.00 0.00 0.00 7.72 -0.16 68 0 30 0
27NOV26 87.50 P 0.00 0.00 0.00 8.95 -0.16 68 0 42 0
27NOV26 90.00 P 0.00 0.00 0.00 10.28 -0.16 68 0 62 0
27NOV26 92.50 P 0.00 0.00 0.00 11.71 -0.15 68 0 83 0
27NOV26 95.00 P 0.00 0.00 0.00 13.23 -0.16 68 0 48 0
27NOV26 97.50 P 0.00 0.00 0.00 14.82 -0.13 68 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 16.52 -0.13 69 0 61 0
27NOV26 102.50 P 0.00 0.00 0.00 18.13 -0.06 68 0 25 0
27NOV26 105.00 P 0.00 0.00 0.00 20.14 +0.12 69 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 22.04 +0.11 70 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 23.81 -0.07 69 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 26.03 +0.14 70 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 28.09 +0.15 71 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 29.97 -0.06 69 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 32.30 +0.14 71 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 34.48 +0.15 71 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 36.71 +0.18 72 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 1.73 -0.03 69 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 2.11 -0.10 68 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 2.67 -0.01 68 0 32 0
30DEC26 67.50 P 0.00 0.00 0.00 3.25 +0.03 69 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 3.92 +0.02 68 0 36 0
30DEC26 72.50 P 0.00 0.00 0.00 4.63 +0.02 68 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 5.45 -0.08 67 0 22 0
30DEC26 77.50 P 0.00 0.00 0.00 6.34 -0.11 67 0 18 0
30DEC26 80.00 P 0.00 0.00 0.00 7.36 -0.12 67 0 47 0
30DEC26 82.50 P 0.00 0.00 0.00 8.46 -0.13 67 0 35 0
30DEC26 85.00 P 0.00 0.00 0.00 9.66 -0.11 67 0 57 0
30DEC26 87.50 P 0.00 0.00 0.00 10.94 -0.14 67 0 42 0
30DEC26 90.00 P 0.00 0.00 0.00 12.31 -0.14 68 0 165 0
30DEC26 92.50 P 0.00 0.00 0.00 13.76 -0.14 67 0 76 0
30DEC26 95.00 P 0.00 0.00 0.00 15.29 -0.14 68 0 110 0
30DEC26 97.50 P 0.00 0.00 0.00 16.73 +0.27 67 0 76 0
30DEC26 100.00 P 0.00 0.00 0.00 18.40 +0.08 67 0 51 0
30DEC26 102.50 P 0.00 0.00 0.00 20.14 -0.06 67 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 22.12 +0.12 69 0 158 0
30DEC26 107.50 P 0.00 0.00 0.00 23.98 +0.12 69 0 448 0
30DEC26 110.00 P 0.00 0.00 0.00 25.89 +0.01 69 0 262 0
30DEC26 112.50 P 0.00 0.00 0.00 27.84 +0.13 70 0 17 0
30DEC26 115.00 P 28.52 28.52 28.52 29.82 +0.12 70 1 16 +1
30DEC26 117.50 P 0.00 0.00 0.00 31.86 +0.13 70 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 33.94 +0.14 70 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 36.04 +0.14 70 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 38.19 +0.16 71 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 40.33 +0.14 71 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.54 +0.16 71 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 44.76 +0.32 71 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 46.98 +0.17 71 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 49.24 +0.19 71 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 51.49 +0.18 71 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 53.78 +0.23 72 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 56.08 +0.23 72 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 58.39 +0.23 71 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 60.72 +0.24 71 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 63.06 +0.23 71 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.38 +0.21 71 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 67.78 +0.17 71 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 70.11 +0.17 70 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 72.49 +0.19 70 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 74.86 +0.13 69 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 77.24 +0.12 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 79.65 +0.16 67 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 82.08 +0.20 66 0 0 0
30MAR27 60.00 P 3.68 3.85 3.68 3.82 -0.01 67 20 31 +20
30MAR27 62.50 P 0.00 0.00 0.00 4.49 -0.03 67 0 18 0
30MAR27 65.00 P 0.00 0.00 0.00 5.29 +0.05 67 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 6.11 +0.07 67 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.96 +0.05 67 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 7.73 -0.13 66 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 8.60 -0.07 65 0 14 0
30MAR27 77.50 P 0.00 0.00 0.00 9.72 -0.05 65 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 10.85 -0.10 65 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 12.09 -0.10 65 0 31 0
30MAR27 85.00 P 0.00 0.00 0.00 13.39 -0.08 65 0 40 0
30MAR27 87.50 P 0.00 0.00 0.00 14.75 -0.08 65 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 16.18 -0.08 66 0 17 0
30MAR27 92.50 P 0.00 0.00 0.00 17.67 -0.08 66 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 19.22 -0.08 66 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 20.77 -0.28 66 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 22.50 -0.14 66 0 19 0
30MAR27 102.50 P 0.00 0.00 0.00 24.17 -0.05 66 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.93 +0.18 66 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 27.74 +0.19 66 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 29.59 +0.18 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.47 +0.20 67 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.39 +0.20 67 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 35.35 +0.21 67 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 37.33 +0.17 67 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 39.34 +0.21 68 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 41.37 +0.19 68 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 43.44 +0.15 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 45.53 +0.15 68 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 47.61 +0.12 68 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 49.77 +0.19 68 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 51.92 +0.19 68 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 54.05 +0.15 68 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 56.21 +0.13 68 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 58.41 +0.12 68 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 60.64 +0.13 69 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 62.92 +0.16 69 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 65.17 +0.31 69 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 67.40 +0.13 69 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 69.73 +0.19 69 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 71.98 +0.26 69 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 74.27 +0.21 69 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 76.59 +0.26 69 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 78.91 +0.27 69 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 81.23 +0.20 69 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 83.55 +0.27 69 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.69 +0.02 66 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 6.51 +0.04 66 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 7.44 +0.05 66 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 8.32 -0.06 66 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 9.31 -0.04 66 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 10.39 +0.10 66 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 11.28 -0.01 65 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 12.45 +0.02 65 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 13.74 -0.04 65 0 18 0
29JUN27 82.50 P 0.00 0.00 0.00 15.03 -0.05 65 0 4 0
29JUN27 85.00 P 16.25 16.25 16.25 16.35 -0.08 65 15 46 +15
29JUN27 87.50 P 0.00 0.00 0.00 17.78 -0.07 65 0 30 0
29JUN27 90.00 P 18.75 18.75 18.75 19.22 +0.05 65 15 969 +15
29JUN27 92.50 P 0.00 0.00 0.00 20.76 +0.06 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 22.34 +0.06 65 0 29 0
29JUN27 97.50 P 0.00 0.00 0.00 23.86 -0.07 65 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 25.56 -0.01 65 0 185 0
29JUN27 102.50 P 0.00 0.00 0.00 27.21 -0.02 65 0 171 0
29JUN27 105.00 P 0.00 0.00 0.00 28.49 +0.07 64 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 30.29 +0.08 64 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 32.54 +0.16 66 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 34.43 +0.18 66 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.31 +0.19 66 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 38.22 +0.19 66 0 0 0
29JUN27 120.00 P 40.00 40.00 40.00 40.16 +0.45 66 1 2 +1
29JUN27 122.50 P 0.00 0.00 0.00 42.13 +0.30 66 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.12 +0.24 66 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 46.13 +0.31 67 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 48.17 +0.24 67 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 50.22 +0.25 67 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 52.31 +0.26 67 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 54.38 +0.24 67 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 56.50 +0.26 67 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 8.04 -0.05 65 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 9.31 -0.05 66 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 10.33 -0.06 66 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.43 -0.05 66 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 12.64 -0.06 66 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 13.45 -0.05 64 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 14.63 -0.06 64 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 15.89 -0.08 64 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 17.26 -0.05 64 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 18.63 -0.07 64 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 20.25 +0.09 65 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 21.67 +0.01 65 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 23.11 -0.10 64 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.69 -0.12 64 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.33 -0.11 64 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.15 +0.03 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 29.85 +0.02 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 31.52 -0.16 65 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 32.85 -0.06 64 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 34.64 +0.14 64 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 36.48 -0.68 64 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 38.80 -0.15 65 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 40.70 -0.05 66 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 42.61 -0.01 66 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 44.55 -0.01 66 0 0 0
TOTAL PUT 545 10,690 -95
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALA - ALH (ADJ-A) CLOSING PRICE HK$ 3.065
29SEP26 2.10 C 0.00 0.00 0.00 0.97 +0.12 104 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.87 +0.12 92 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.78 +0.12 82 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.68 +0.12 71 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.58 +0.12 61 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.49 +0.11 51 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.39 +0.11 41 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.30 +0.10 32 0 0 0
29SEP26 2.87 C 0.15 0.15 0.15 0.21 +0.10 34 1 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.13 +0.06 29 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.07 +0.04 31 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.03 +0.02 30 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.01 0.00 29 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.01 0.00 39 0 86 0
29SEP26 3.44 C 0.00 0.00 0.00 0.01 0.00 47 0 262 0
29SEP26 3.54 C 0.00 0.00 0.00 0.01 0.00 56 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.01 0.00 63 0 153 0
29SEP26 3.73 C 0.00 0.00 0.00 0.01 0.00 71 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.01 0.00 77 0 4,465 0
29SEP26 3.92 C 0.00 0.00 0.00 0.01 0.00 84 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 91 0 130 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 97 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 103 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 108 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 114 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 119 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 124 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 129 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 134 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 146 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 157 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 167 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 177 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 186 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 195 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 203 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 211 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 0.00 240 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 246 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 253 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 264 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 275 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 286 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 0.97 +0.11 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.87 +0.11 0 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.78 +0.10 0 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.68 +0.10 0 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.58 +0.09 0 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.50 +0.09 31 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.42 +0.11 37 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.35 +0.10 38 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.26 +0.08 33 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.20 +0.06 33 0 0 0
29OCT26 3.06 C 0.00 0.00 0.00 0.15 +0.05 34 0 177 0
29OCT26 3.16 C 0.00 0.00 0.00 0.10 +0.03 33 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.08 +0.03 35 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.06 +0.03 37 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.04 +0.02 36 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.03 +0.02 38 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.02 +0.01 38 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 36 0 34 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 53 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.61 +0.09 37 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.53 +0.08 36 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.45 +0.07 36 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.38 +0.07 36 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.32 +0.07 38 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.27 +0.06 38 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.21 +0.05 37 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.17 +0.04 38 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.14 +0.04 38 0 9 0
27NOV26 3.35 C 0.00 0.00 0.00 0.11 +0.03 39 0 310 0
27NOV26 3.44 C 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.07 +0.02 39 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.06 +0.02 41 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.03 +0.01 39 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.99 +0.10 39 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.88 +0.08 0 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.79 +0.07 0 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.72 +0.08 37 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.63 +0.07 36 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.57 +0.08 39 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.49 +0.07 38 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.42 +0.06 36 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.38 +0.07 40 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.32 +0.07 39 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.27 +0.06 39 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.22 +0.05 38 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.19 +0.05 39 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.16 +0.04 39 0 97 0
30DEC26 3.44 C 0.11 0.11 0.11 0.14 +0.04 40 6 3,374 +6
30DEC26 3.54 C 0.00 0.00 0.00 0.11 +0.03 39 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.10 +0.03 41 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.08 +0.02 41 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.07 +0.02 42 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.05 +0.01 40 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.04 +0.01 40 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.03 +0.01 39 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.02 +0.01 38 0 27 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 0.00 38 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 0.00 41 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 43 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 47 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 50 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 57 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 63 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 66 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 68 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 73 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 78 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 82 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 87 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 93 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 1.02 +0.08 37 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.94 +0.08 39 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.86 +0.07 38 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.78 +0.07 38 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.71 +0.07 39 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.66 +0.09 41 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.58 +0.07 39 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.52 +0.06 38 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.47 +0.06 39 0 0 0
30MAR27 2.96 C 0.00 0.00 0.00 0.42 +0.06 39 0 5 0
30MAR27 3.06 C 0.00 0.00 0.00 0.38 +0.04 40 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.34 +0.06 40 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.31 +0.06 41 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.27 +0.05 40 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.25 +0.05 41 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.22 +0.04 41 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.20 +0.04 42 0 442 0
30MAR27 3.73 C 0.00 0.00 0.00 0.17 +0.03 41 0 327 0
30MAR27 3.82 C 0.00 0.00 0.00 0.15 +0.03 41 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.13 +0.02 41 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.12 +0.03 42 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.10 +0.02 41 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.09 +0.02 41 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 +0.02 41 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 +0.02 41 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.06 +0.02 41 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.05 +0.02 40 0 112 0
30MAR27 4.68 C 0.00 0.00 0.00 0.04 +0.02 40 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.03 +0.02 38 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.02 +0.01 38 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.01 0.00 41 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 51 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 55 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 1.09 +0.08 44 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.01 +0.08 43 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.94 +0.08 42 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.87 +0.08 43 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.80 +0.08 42 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.74 +0.08 42 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.66 +0.05 39 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.62 +0.06 41 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.56 +0.05 40 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.52 +0.05 41 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.48 +0.06 41 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.43 +0.03 40 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.40 +0.04 41 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.36 +0.03 41 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.33 +0.03 41 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.31 +0.03 42 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.28 +0.03 41 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.27 +0.04 43 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.24 +0.03 42 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.22 +0.03 42 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.20 +0.03 42 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.18 +0.02 42 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.17 +0.03 43 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.15 +0.02 42 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.13 +0.02 43 0 66 0
TOTAL CALL 7 66,473 +6
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 2.39 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29SEP26 2.49 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 67 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.01 0.00 55 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.01 -0.01 44 0 20 0
29SEP26 2.87 P 0.00 0.00 0.00 0.02 -0.02 41 0 75 0
29SEP26 2.96 P 0.00 0.00 0.00 0.03 -0.05 34 0 52 0
29SEP26 3.06 P 0.00 0.00 0.00 0.07 -0.08 34 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.13 -0.10 34 0 522 0
29SEP26 3.25 P 0.00 0.00 0.00 0.20 -0.11 34 0 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.30 -0.11 45 0 67 0
29SEP26 3.44 P 0.40 0.40 0.40 0.39 -0.12 55 10 327 -10
29SEP26 3.54 P 0.00 0.00 0.00 0.49 -0.11 64 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.58 -0.11 72 0 737 0
29SEP26 3.73 P 0.00 0.00 0.00 0.68 -0.11 80 0 74 0
29SEP26 3.82 P 0.00 0.00 0.00 0.78 -0.10 98 0 381 0
29SEP26 3.92 P 0.00 0.00 0.00 0.88 -0.10 106 0 52 0
29SEP26 4.02 P 0.00 0.00 0.00 0.98 -0.10 114 0 0 0
29SEP26 4.11 P 0.00 0.00 0.00 1.08 -0.09 130 0 20 0
29SEP26 4.21 P 0.00 0.00 0.00 1.18 -0.09 138 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.27 -0.09 144 0 150 0
29SEP26 4.40 P 0.00 0.00 0.00 1.37 -0.09 152 0 3,500 0
29SEP26 4.49 P 0.00 0.00 0.00 1.46 -0.09 158 0 0 0
29SEP26 4.59 P 0.00 0.00 0.00 1.55 -0.10 152 0 6,100 0
29SEP26 4.68 P 0.00 0.00 0.00 1.65 -0.09 170 0 0 0
29SEP26 4.78 P 0.00 0.00 0.00 1.75 -0.09 176 0 0 0
29SEP26 5.02 P 0.00 0.00 0.00 1.99 -0.09 189 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.23 -0.09 202 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.46 -0.10 201 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.70 -0.10 212 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 2.94 -0.10 223 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.17 -0.10 233 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.41 -0.10 242 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.65 -0.10 252 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 3.89 -0.10 261 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.14 -0.09 283 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.38 -0.09 292 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.62 -0.09 300 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.85 -0.10 291 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 5.09 -0.10 298 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.34 -0.09 322 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.56 -0.10 311 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.80 -0.10 318 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 6.05 -0.09 342 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.28 -0.10 330 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.53 -0.09 353 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.29 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 47 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.04 -0.03 36 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.07 -0.04 37 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.10 -0.05 37 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.14 -0.06 35 0 50 0
29OCT26 3.16 P 0.00 0.00 0.00 0.20 -0.08 36 0 0 0
29OCT26 3.25 P 0.00 0.00 0.00 0.26 -0.09 37 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.34 -0.10 38 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.41 -0.11 38 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.50 -0.11 40 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.59 -0.11 44 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.69 -0.10 49 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.78 -0.10 53 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 0.88 -0.10 57 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 0.98 -0.10 62 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.08 -0.09 70 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.18 -0.09 74 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.27 -0.09 78 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.37 -0.09 81 0 0 0
27NOV26 2.49 P 0.00 0.00 0.00 0.03 -0.02 41 0 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.04 -0.03 40 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.06 -0.04 39 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.12 -0.04 40 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.16 -0.05 41 0 101 0
27NOV26 3.06 P 0.00 0.00 0.00 0.21 -0.05 41 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.26 -0.08 40 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.32 -0.07 40 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.39 -0.08 41 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.46 -0.08 42 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.54 -0.09 42 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.62 -0.09 44 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.71 -0.09 45 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.79 -0.10 45 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 0.89 -0.09 49 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 0.99 -0.09 52 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.08 -0.09 56 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.18 -0.09 59 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.27 -0.09 61 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.37 -0.09 64 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.03 0.00 44 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.05 -0.02 40 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.07 -0.02 41 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.10 -0.03 41 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.13 -0.03 41 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.16 -0.04 40 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.20 -0.05 40 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.25 -0.05 40 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.31 -0.06 41 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.37 -0.07 42 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.43 -0.07 41 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.50 -0.08 42 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.58 -0.08 43 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.65 -0.09 43 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.74 -0.08 45 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.82 -0.08 46 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 0.91 -0.08 47 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 1.00 -0.08 47 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.09 -0.08 50 0 144 0
30DEC26 4.21 P 0.00 0.00 0.00 1.19 -0.08 52 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.28 -0.08 55 0 148 0
30DEC26 4.40 P 0.00 0.00 0.00 1.38 -0.08 57 0 144 0
30DEC26 4.49 P 0.00 0.00 0.00 1.47 -0.08 60 0 165 0
30DEC26 4.59 P 0.00 0.00 0.00 1.56 -0.09 59 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.65 -0.09 61 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.75 -0.09 63 0 102 0
30DEC26 5.02 P 0.00 0.00 0.00 1.99 -0.09 68 0 0 0
30DEC26 5.26 P 0.00 0.00 0.00 2.23 -0.09 73 0 2,800 0
30DEC26 5.50 P 0.00 0.00 0.00 2.47 -0.09 77 0 436 0
30DEC26 5.74 P 0.00 0.00 0.00 2.71 -0.09 81 0 0 0
30DEC26 5.98 P 0.00 0.00 0.00 2.95 -0.09 85 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.18 -0.09 89 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.42 -0.09 92 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.66 -0.09 96 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 3.90 -0.09 99 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.14 -0.09 102 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.38 -0.09 105 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.62 -0.09 108 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.86 -0.09 111 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.10 -0.09 114 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.34 -0.09 117 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.57 -0.09 119 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.81 -0.09 121 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.05 -0.09 124 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.29 -0.09 126 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.53 -0.09 128 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 -0.01 43 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.05 -0.02 41 0 30 0
30MAR27 2.29 P 0.00 0.00 0.00 0.07 -0.02 42 0 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.09 -0.02 42 0 30 0
30MAR27 2.49 P 0.00 0.00 0.00 0.11 -0.03 41 0 15 0
30MAR27 2.58 P 0.00 0.00 0.00 0.14 -0.03 41 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.17 -0.04 41 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.20 -0.04 40 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.25 -0.04 41 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.29 -0.06 41 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.33 -0.08 40 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.40 -0.05 41 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.45 -0.06 41 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.52 -0.06 41 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.59 -0.06 43 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.66 -0.07 43 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.73 -0.07 43 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.81 -0.08 44 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.88 -0.08 44 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 0.97 -0.07 45 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.05 -0.09 45 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.13 -0.09 45 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.22 -0.09 46 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.31 -0.08 48 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.40 -0.08 48 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.48 -0.08 48 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.58 -0.08 50 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.66 -0.08 50 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.76 -0.08 51 0 3,005 0
30MAR27 5.02 P 0.00 0.00 0.00 1.99 -0.09 53 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.23 -0.09 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.47 -0.09 60 0 2 0
30MAR27 5.74 P 0.00 0.00 0.00 2.71 -0.09 63 0 11 0
30MAR27 5.98 P 0.00 0.00 0.00 2.95 -0.09 66 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.18 -0.09 69 0 5 0
30MAR27 6.45 P 0.00 0.00 0.00 3.42 -0.09 72 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.66 -0.09 75 0 0 0
30MAR27 6.93 P 0.00 0.00 0.00 3.90 -0.09 77 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.14 -0.09 80 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.38 -0.09 82 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.07 -0.02 42 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.12 -0.02 43 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.14 -0.03 42 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.17 -0.04 42 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.21 -0.03 43 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.25 -0.03 43 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.29 -0.03 43 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.33 -0.04 43 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.38 -0.03 43 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.43 -0.05 43 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.49 -0.04 43 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.54 -0.05 43 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.60 -0.05 43 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.67 -0.05 44 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.74 -0.06 44 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.81 -0.06 45 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.88 -0.06 44 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 0.95 -0.07 45 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.03 -0.07 45 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.12 -0.07 46 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.19 -0.07 46 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.28 -0.07 47 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.36 -0.07 47 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.45 -0.06 48 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.53 -0.07 48 0 0 0
TOTAL PUT 10 80,533 -10
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$ 109.300
18SEP26 85.00 C 0.00 0.00 0.00 24.30 - 0 0 0 -
18SEP26 86.00 C 0.00 0.00 0.00 23.30 +4.19 0 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 22.30 +4.19 0 0 0 -26
18SEP26 88.00 C 0.00 0.00 0.00 21.30 +4.19 0 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 20.30 +4.19 0 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 19.30 +4.19 0 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 18.30 +4.19 0 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 17.30 +4.19 0 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 16.30 +4.19 0 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 15.30 +4.19 0 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 14.30 +4.19 0 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 13.30 +4.19 0 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 12.30 +4.19 0 0 0 -51
18SEP26 98.00 C 0.00 0.00 0.00 11.30 +4.19 0 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 10.30 +4.19 0 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 9.30 +4.14 0 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 8.30 +4.18 0 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 7.30 +4.14 0 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 6.30 +4.01 0 0 0 0
18SEP26 104.00 C 3.54 5.50 3.54 5.30 +3.81 0 11 0 -44
18SEP26 105.00 C 1.80 4.70 1.80 4.30 +3.40 0 59 0 -219
18SEP26 106.00 C 1.50 3.60 1.01 3.30 +2.80 0 531 0 -494
18SEP26 107.00 C 0.83 3.20 0.83 2.30 +2.05 0 511 0 -1,193
18SEP26 108.00 C 0.80 2.50 0.77 1.30 +1.19 0 1,010 15 -1,001
18SEP26 109.00 C 0.12 1.62 0.12 0.30 +0.26 0 2,578 0 -1,632
18SEP26 110.00 C 0.08 0.70 0.01 0.00 -0.02 0 4,382 1,157 -2,725
18SEP26 111.00 C 0.10 0.23 0.02 0.00 -0.01 0 752 976 +527
18SEP26 112.00 C 0.01 0.07 0.01 0.00 -0.01 0 110 289 -30
18SEP26 113.00 C 0.07 0.07 0.02 0.00 -0.01 0 5 587 -5
18SEP26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 198 0
18SEP26 115.00 C 0.01 0.01 0.01 0.00 -0.01 0 200 567 0
18SEP26 116.00 C 0.02 0.02 0.02 0.00 -0.01 0 2 278 -1
18SEP26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 339 0
18SEP26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 329 0
18SEP26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
18SEP26 120.00 C 0.03 0.03 0.03 0.00 -0.01 0 1 337 0
18SEP26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
18SEP26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
18SEP26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
18SEP26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
18SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
18SEP26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
18SEP26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
18SEP26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
18SEP26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
25SEP26 85.00 C 0.00 0.00 0.00 24.30 - 0 0 0 -
25SEP26 86.00 C 0.00 0.00 0.00 23.45 +4.29 86 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 22.46 +4.30 84 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 21.30 +4.14 0 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 20.35 +4.18 0 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 19.35 +4.17 0 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 18.36 +4.17 49 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 17.36 +4.15 46 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 16.37 +4.14 47 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 15.38 +4.11 47 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 14.39 +4.06 46 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 13.42 +4.02 48 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 12.45 +3.99 47 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 11.49 +3.84 47 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 10.55 +3.79 47 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 9.63 +3.81 47 0 1 0
25SEP26 101.00 C 0.00 0.00 0.00 8.62 +3.21 42 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 7.64 +3.07 39 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 6.91 +3.01 43 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 6.07 +2.75 43 5 16 0
25SEP26 105.00 C 4.60 5.72 4.43 5.35 +2.63 44 18 9 -13
25SEP26 106.00 C 3.80 5.00 3.80 4.67 +2.35 44 79 194 +19
25SEP26 107.00 C 2.73 4.20 2.62 4.05 +2.10 45 61 110 +22
25SEP26 108.00 C 2.29 4.10 2.18 3.48 +1.91 45 361 353 +268
25SEP26 109.00 C 1.90 3.76 1.80 2.96 +1.65 46 209 262 +92
25SEP26 110.00 C 1.90 3.20 1.77 2.49 +1.45 46 409 465 +235
25SEP26 111.00 C 1.46 2.44 1.46 2.08 +1.26 46 101 148 +9
25SEP26 112.00 C 1.20 2.25 1.20 1.72 +1.08 46 104 172 +99
25SEP26 113.00 C 1.05 1.95 1.05 1.41 +0.92 46 151 373 +102
25SEP26 114.00 C 1.00 1.42 1.00 1.18 +0.80 47 135 240 +107
25SEP26 115.00 C 0.62 1.36 0.62 0.94 +0.66 47 397 620 +238
25SEP26 116.00 C 0.75 1.02 0.66 0.76 +0.55 47 143 187 +117
25SEP26 117.00 C 0.50 0.90 0.50 0.61 +0.45 48 63 66 +47
25SEP26 118.00 C 0.50 0.60 0.41 0.47 +0.35 47 38 230 +35
25SEP26 119.00 C 0.35 0.43 0.35 0.36 +0.28 47 104 103 +27
25SEP26 120.00 C 0.20 0.49 0.20 0.28 +0.22 47 591 694 +586
25SEP26 121.00 C 0.25 0.42 0.25 0.21 +0.16 47 77 101 +12
25SEP26 122.00 C 0.23 0.31 0.19 0.16 +0.13 47 54 64 +54
25SEP26 123.00 C 0.23 0.23 0.20 0.12 +0.10 48 84 88 +84
25SEP26 124.00 C 0.22 0.22 0.22 0.09 +0.08 48 25 32 +25
25SEP26 125.00 C 0.20 0.20 0.20 0.07 +0.06 48 50 153 +50
25SEP26 126.00 C 0.08 0.08 0.08 0.05 +0.04 48 100 110 +100
25SEP26 127.00 C 0.10 0.10 0.10 0.04 +0.03 49 2 7 +2
29SEP26 42.00 C 0.00 0.00 0.00 67.34 +4.20 163 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 66.34 +4.20 151 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 65.34 +4.20 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 64.34 +4.20 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 63.34 +4.19 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 62.34 +4.19 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 61.34 +4.19 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 60.34 +4.19 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 59.35 +4.20 144 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 56.85 +4.20 128 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 54.35 +4.20 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 51.85 +4.19 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 49.35 +4.19 0 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 46.86 +4.20 102 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 44.36 +4.20 86 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.86 +4.19 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 39.36 +4.19 0 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 36.87 +4.20 78 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.37 +4.20 67 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 31.87 +4.19 0 0 0 0
29SEP26 80.00 C 28.60 28.60 28.60 29.37 +4.19 0 60 32 -28
29SEP26 82.50 C 0.00 0.00 0.00 26.88 +4.20 56 0 5 0
29SEP26 85.00 C 0.00 0.00 0.00 24.38 +4.19 47 0 453 0
29SEP26 87.50 C 0.00 0.00 0.00 21.81 +4.11 0 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 19.39 +4.15 41 0 766 0
29SEP26 92.50 C 0.00 0.00 0.00 16.92 +4.10 43 0 1,092 0
29SEP26 95.00 C 0.00 0.00 0.00 14.47 +3.97 42 0 2,892 0
29SEP26 97.50 C 13.10 13.10 13.10 12.10 +3.73 43 50 4,364 -50
29SEP26 100.00 C 8.15 9.80 8.15 9.75 +3.25 40 210 2,577 -104
29SEP26 102.50 C 6.57 7.70 6.57 7.53 +2.76 38 49 1,257 0
29SEP26 105.00 C 4.74 6.25 4.74 5.74 +2.60 41 1,487 8,426 -576
29SEP26 107.50 C 3.60 5.15 3.60 4.15 +2.00 41 4,095 5,815 +2,599
29SEP26 110.00 C 2.40 3.70 2.40 2.94 +1.54 42 1,645 11,061 -513
29SEP26 112.50 C 1.56 2.61 1.48 2.02 +1.17 43 2,481 12,351 +531
29SEP26 115.00 C 0.70 1.80 0.70 1.31 +0.82 43 1,335 10,075 -332
29SEP26 117.50 C 0.60 1.18 0.60 0.80 +0.54 43 1,346 8,581 +245
29SEP26 120.00 C 0.32 0.79 0.32 0.46 +0.32 43 969 19,720 +345
29SEP26 122.50 C 0.34 0.49 0.30 0.26 +0.19 43 495 9,700 +240
29SEP26 125.00 C 0.22 0.35 0.21 0.14 +0.10 43 853 29,787 -215
29SEP26 127.50 C 0.12 0.23 0.12 0.07 +0.05 43 229 5,145 -112
29SEP26 130.00 C 0.08 0.16 0.08 0.04 +0.03 44 160 25,522 +29
29SEP26 132.50 C 0.05 0.11 0.05 0.02 +0.01 44 50 2,790 -9
29SEP26 135.00 C 0.09 0.12 0.09 0.01 0.00 44 59 12,401 -52
29SEP26 137.50 C 0.08 0.09 0.07 0.01 0.00 48 73 5,188 +46
29SEP26 140.00 C 0.08 0.08 0.04 0.01 0.00 51 125 23,832 -36
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3,699 0
29SEP26 145.00 C 0.03 0.03 0.03 0.01 0.00 58 170 16,733 -150
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3,264 0
29SEP26 150.00 C 0.03 0.03 0.03 0.01 0.00 64 14 12,300 -10
29SEP26 152.50 C 0.02 0.02 0.02 0.01 0.00 67 2 4,580 -2
29SEP26 155.00 C 0.03 0.03 0.02 0.01 0.00 70 130 9,801 -30
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 73 0 4,669 0
29SEP26 160.00 C 0.04 0.04 0.01 0.01 0.00 75 431 10,274 -431
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2,620 0
29SEP26 165.00 C 0.03 0.03 0.02 0.01 0.00 81 23 5,737 -9
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 84 0 6,561 0
29SEP26 170.00 C 0.03 0.03 0.03 0.01 0.00 86 2 6,602 -2
29SEP26 172.50 C 0.01 0.01 0.01 0.01 0.00 89 55 7,196 +52
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 91 0 12,616 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 94 0 7,009 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 96 0 5,460 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 98 0 718 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,965 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 103 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 105 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 108 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 110 0 329 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 112 0 751 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 114 0 7,690 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 118 0 800 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 122 0 658 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 130 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,069 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1,158 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 144 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 0.00 158 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 161 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 164 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 167 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 0.00 172 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 175 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 178 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 180 0 595 0
29OCT26 42.00 C 0.00 0.00 0.00 67.63 +4.37 135 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 66.63 +4.41 132 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 65.51 +4.26 111 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 64.64 +4.41 126 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 63.65 +4.41 124 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 62.65 +4.41 121 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 61.66 +4.41 118 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 60.66 +4.41 115 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 59.67 +4.41 113 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 57.18 +4.41 107 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 54.69 +4.41 101 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 52.20 +4.41 95 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 49.71 +4.42 90 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 47.21 +4.39 84 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 44.71 +4.39 78 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 42.21 +4.38 72 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 39.72 +4.40 68 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 37.24 +4.35 64 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 34.78 +4.41 60 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 32.21 +4.31 52 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 29.78 +4.27 51 0 5 0
29OCT26 82.50 C 26.83 26.83 26.83 27.35 +4.21 49 5 5 0
29OCT26 85.00 C 0.00 0.00 0.00 24.94 +4.22 47 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 22.72 +4.32 49 0 30 0
29OCT26 90.00 C 20.15 20.15 20.11 20.11 +3.44 41 112 221 -10
29OCT26 92.50 C 0.00 0.00 0.00 17.85 +3.72 41 0 428 0
29OCT26 95.00 C 0.00 0.00 0.00 15.68 +3.51 40 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 13.76 +3.43 41 0 308 0
29OCT26 100.00 C 10.97 11.61 10.97 11.48 +2.94 38 4 1,734 +4
29OCT26 102.50 C 0.00 0.00 0.00 10.04 +2.84 40 0 2,075 0
29OCT26 105.00 C 7.70 9.45 7.70 8.30 +2.48 39 636 3,333 -323
29OCT26 107.50 C 5.58 7.90 5.58 7.04 +2.26 40 134 2,835 +25
29OCT26 110.00 C 4.88 6.52 4.88 5.82 +1.98 40 6,150 13,947 +3,113
29OCT26 112.50 C 4.11 5.50 4.11 4.80 +1.71 41 205 5,875 -76
29OCT26 115.00 C 3.79 4.54 3.56 3.95 +1.54 41 1,281 9,835 +400
29OCT26 117.50 C 2.88 3.43 2.88 3.20 +1.34 42 216 4,435 +61
29OCT26 120.00 C 2.20 3.10 2.20 2.53 +1.12 41 406 9,289 -138
29OCT26 122.50 C 1.70 2.38 1.70 1.99 +0.93 41 377 16,926 -20
29OCT26 125.00 C 1.47 2.05 1.47 1.54 +0.75 41 875 19,871 +436
29OCT26 127.50 C 1.15 1.62 1.15 1.18 +0.60 41 370 4,323 +74
29OCT26 130.00 C 0.87 1.35 0.87 0.90 +0.47 41 786 10,796 +506
29OCT26 132.50 C 0.83 1.05 0.81 0.68 +0.37 41 249 3,865 -20
29OCT26 135.00 C 0.69 0.90 0.69 0.51 +0.29 41 170 12,008 +42
29OCT26 137.50 C 0.60 0.71 0.60 0.38 +0.22 41 22 2,243 +10
29OCT26 140.00 C 0.43 0.61 0.43 0.28 +0.17 41 102 6,833 +18
29OCT26 142.50 C 0.45 0.48 0.45 0.20 +0.12 41 21 2,803 -1
29OCT26 145.00 C 0.32 0.42 0.32 0.15 +0.09 41 48 4,515 -1
29OCT26 147.50 C 0.27 0.32 0.27 0.11 +0.07 41 66 2,013 +1
29OCT26 150.00 C 0.24 0.30 0.24 0.08 +0.05 41 15 9,297 +15
29OCT26 152.50 C 0.22 0.23 0.22 0.06 +0.04 42 12 905 0
29OCT26 155.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 1,346 0
29OCT26 157.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 910 0
29OCT26 160.00 C 0.16 0.16 0.16 0.02 +0.01 41 4 4,383 +4
29OCT26 162.50 C 0.13 0.13 0.13 0.01 0.00 40 3 5,308 +3
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3,369 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 43 0 445 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 229 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 84 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 656 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 92 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 49 0 247 0
29OCT26 182.50 C 0.06 0.06 0.06 0.01 0.00 51 10 14 +10
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 54 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 59 0 311 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 61 0 435 0
27NOV26 42.00 C 0.00 0.00 0.00 67.63 +4.24 93 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 66.67 +4.29 95 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 65.68 +4.29 93 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 64.70 +4.29 93 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 63.70 +4.30 90 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 62.70 +4.28 87 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 61.71 +4.29 86 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 60.72 +4.31 84 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 59.71 +4.29 81 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 57.34 +4.41 84 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 54.72 +4.28 70 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 52.23 +4.29 65 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 49.87 +4.39 70 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 47.40 +4.39 66 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 44.71 +4.16 47 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 42.38 +4.34 56 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 39.95 +4.25 54 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 37.55 +4.25 54 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 35.12 +4.21 51 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 32.75 +4.18 50 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 30.38 +4.14 49 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 28.07 +4.09 48 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 25.80 +4.12 47 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 23.71 +4.14 47 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 21.46 +3.90 45 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 19.41 +3.73 45 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 17.33 +3.41 43 0 90 0
27NOV26 97.50 C 0.00 0.00 0.00 15.52 +3.18 43 0 399 0
27NOV26 100.00 C 0.00 0.00 0.00 13.78 +2.97 43 0 1,020 0
27NOV26 102.50 C 12.07 12.07 12.07 11.90 +2.39 41 1 689 0
27NOV26 105.00 C 10.36 11.00 10.22 10.70 +2.60 42 371 1,285 +206
27NOV26 107.50 C 9.63 9.99 9.51 9.21 +2.18 42 6 2,342 +4
27NOV26 110.00 C 7.85 9.10 7.78 8.19 +2.12 43 385 8,988 +12
27NOV26 112.50 C 7.00 8.00 7.00 7.17 +1.93 43 57 4,365 +24
27NOV26 115.00 C 6.08 6.90 5.79 6.24 +1.76 43 94 8,536 +9
27NOV26 117.50 C 5.11 6.04 5.11 5.42 +1.65 43 26 1,592 0
27NOV26 120.00 C 4.28 4.97 4.28 4.52 +1.35 43 56 11,136 +39
27NOV26 122.50 C 4.08 4.25 4.08 4.04 +1.39 44 37 10,893 +35
27NOV26 125.00 C 3.30 3.80 3.30 3.43 +1.23 44 78 17,343 +53
27NOV26 127.50 C 2.99 3.44 2.90 2.90 +1.08 44 103 4,970 +14
27NOV26 130.00 C 2.20 3.00 2.20 2.44 +0.94 44 183 6,952 +104
27NOV26 132.50 C 2.11 2.50 2.11 2.05 +0.82 44 166 4,026 +154
27NOV26 135.00 C 1.94 2.26 1.82 1.71 +0.70 44 257 3,225 +220
27NOV26 137.50 C 1.65 1.87 1.65 1.43 +0.61 44 18 3,129 +2
27NOV26 140.00 C 1.43 1.69 1.38 1.19 +0.52 44 66 4,555 -5
27NOV26 142.50 C 1.18 1.36 1.18 0.98 +0.44 43 14 2,369 +14
27NOV26 145.00 C 1.07 1.31 1.00 0.81 +0.37 43 71 3,005 +65
27NOV26 147.50 C 0.95 0.95 0.95 0.67 +0.32 43 80 3,671 +80
27NOV26 150.00 C 0.81 1.00 0.80 0.55 +0.27 43 109 4,014 +30
27NOV26 152.50 C 0.00 0.00 0.00 0.45 +0.23 43 0 461 0
27NOV26 155.00 C 0.00 0.00 0.00 0.37 +0.19 43 0 3,660 0
27NOV26 157.50 C 0.00 0.00 0.00 0.30 +0.16 43 0 786 0
27NOV26 160.00 C 0.60 0.60 0.60 0.24 +0.13 43 1 4,967 -1
27NOV26 162.50 C 0.00 0.00 0.00 0.20 +0.11 43 0 285 0
27NOV26 165.00 C 0.00 0.00 0.00 0.16 +0.09 43 0 3,637 0
27NOV26 167.50 C 0.00 0.00 0.00 0.13 +0.07 43 0 302 0
27NOV26 170.00 C 0.00 0.00 0.00 0.11 +0.06 44 0 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.09 +0.05 44 0 218 0
27NOV26 175.00 C 0.00 0.00 0.00 0.07 +0.04 44 0 364 0
27NOV26 177.50 C 0.00 0.00 0.00 0.06 +0.04 44 0 275 0
27NOV26 180.00 C 0.00 0.00 0.00 0.05 +0.04 44 0 479 0
27NOV26 182.50 C 0.22 0.22 0.22 0.04 +0.03 44 2 345 0
27NOV26 185.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 413 0
27NOV26 187.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 41 0 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 44 0 16 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 45 0 166 0
27NOV26 205.00 C 0.14 0.14 0.14 0.01 0.00 46 2 203 0
30DEC26 42.00 C 0.00 0.00 0.00 67.96 +4.42 92 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 66.97 +4.41 90 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 65.85 +4.29 81 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 64.85 +4.28 78 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 63.98 +4.42 83 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 62.85 +4.27 74 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 61.99 +4.41 79 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 60.86 +4.27 70 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 59.86 +4.26 68 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 57.53 +4.41 72 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 55.06 +4.38 68 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 52.62 +4.39 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 50.18 +4.38 63 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 47.65 +4.37 57 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 45.35 +4.38 59 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 42.94 +4.45 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.40 +4.28 52 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 38.17 +4.35 53 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.69 +4.24 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.37 +4.20 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.09 +4.13 47 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 28.87 +4.08 46 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 26.84 +4.11 46 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 24.74 +3.98 46 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 22.45 +3.67 43 0 1,706 0
30DEC26 92.50 C 19.48 21.37 19.48 20.54 +3.40 43 55 682 +13
30DEC26 95.00 C 17.66 19.30 17.66 18.70 +3.26 43 33 4,836 0
30DEC26 97.50 C 0.00 0.00 0.00 16.98 +3.09 42 0 3,178 0
30DEC26 100.00 C 0.00 0.00 0.00 15.40 +2.97 43 0 3,568 0
30DEC26 102.50 C 0.00 0.00 0.00 13.85 +2.78 42 0 1,872 0
30DEC26 105.00 C 12.75 12.75 12.44 12.44 +2.57 42 2 2,551 -1
30DEC26 107.50 C 10.90 11.95 10.90 11.19 +2.42 42 32 3,400 -1
30DEC26 110.00 C 9.69 10.75 9.69 10.02 +2.08 42 4 3,088 -4
30DEC26 112.50 C 9.11 9.11 8.89 8.89 +1.97 42 31 5,281 -29
30DEC26 115.00 C 6.11 8.68 6.11 8.03 +2.00 43 62 6,978 +3
30DEC26 117.50 C 6.95 7.71 6.73 7.14 +1.77 43 368 9,544 -271
30DEC26 120.00 C 6.00 6.53 5.93 6.38 +1.69 43 46 27,347 +2
30DEC26 122.50 C 5.61 5.65 5.61 5.67 +1.59 43 155 2,538 +135
30DEC26 125.00 C 4.76 5.56 4.75 4.99 +1.45 43 390 6,391 +279
30DEC26 127.50 C 4.10 5.00 4.10 4.37 +1.31 43 13 9,437 -5
30DEC26 130.00 C 2.99 4.42 2.99 3.83 +1.19 43 195 17,567 +102
30DEC26 132.50 C 3.40 3.73 3.33 3.34 +1.06 43 135 7,419 +129
30DEC26 135.00 C 3.00 3.40 3.00 2.91 +0.95 43 29 18,057 -16
30DEC26 137.50 C 2.58 3.04 2.58 2.53 +0.85 43 9 4,631 0
30DEC26 140.00 C 2.40 2.83 2.32 2.20 +0.76 43 84 19,755 -5
30DEC26 142.50 C 2.38 2.38 2.33 1.90 +0.67 43 67 2,096 0
30DEC26 145.00 C 1.90 2.15 1.90 1.65 +0.60 43 15 15,555 -5
30DEC26 147.50 C 0.00 0.00 0.00 1.42 +0.53 43 0 5,379 0
30DEC26 150.00 C 1.48 1.74 1.48 1.22 +0.46 43 50 10,926 +1
30DEC26 152.50 C 1.45 1.45 1.45 1.05 +0.41 43 2 1,633 0
30DEC26 155.00 C 1.15 1.31 1.15 0.91 +0.37 43 27 3,302 +11
30DEC26 157.50 C 1.10 1.10 1.09 0.78 +0.32 43 21 758 +10
30DEC26 160.00 C 0.98 1.22 0.98 0.65 +0.26 43 99 6,164 -55
30DEC26 162.50 C 0.92 0.92 0.90 0.57 +0.24 43 134 1,566 +26
30DEC26 165.00 C 0.00 0.00 0.00 0.47 +0.19 42 0 10,683 0
30DEC26 167.50 C 0.00 0.00 0.00 0.40 +0.17 42 0 3,506 0
30DEC26 170.00 C 0.58 0.76 0.58 0.35 +0.15 43 21 21,220 0
30DEC26 172.50 C 0.00 0.00 0.00 0.30 +0.14 43 0 1,737 0
30DEC26 175.00 C 0.00 0.00 0.00 0.26 +0.12 43 0 768 0
30DEC26 177.50 C 0.00 0.00 0.00 0.22 +0.10 43 0 10,718 0
30DEC26 180.00 C 0.55 0.55 0.51 0.19 +0.09 43 7 13,335 +7
30DEC26 182.50 C 0.53 0.53 0.53 0.16 +0.08 43 1 1,129 -1
30DEC26 185.00 C 0.41 0.41 0.41 0.13 +0.06 43 65 558 -63
30DEC26 187.50 C 0.00 0.00 0.00 0.11 +0.05 42 0 203 0
30DEC26 190.00 C 0.35 0.35 0.35 0.10 +0.05 43 68 971 0
30DEC26 192.50 C 0.00 0.00 0.00 0.08 +0.04 43 0 387 0
30DEC26 195.00 C 0.00 0.00 0.00 0.07 +0.04 43 0 1,573 0
30DEC26 197.50 C 0.00 0.00 0.00 0.06 +0.04 43 0 614 0
30DEC26 200.00 C 0.23 0.30 0.23 0.05 +0.04 43 25 860 +25
30DEC26 205.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 1,812 0
30DEC26 210.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 478 0
30DEC26 215.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.01 0.00 42 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 43 0 301 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 49 0 379 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 52 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 53 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 57 0 208 0
30DEC26 300.00 C 0.05 0.05 0.05 0.01 0.00 58 180 2,637 +180
30MAR27 42.00 C 0.00 0.00 0.00 68.05 +4.15 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 67.40 +4.47 70 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 66.43 +4.40 69 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 65.46 +4.46 67 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 64.50 +4.40 67 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 63.53 +4.45 65 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 62.57 +4.45 65 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 61.47 +4.30 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 60.34 +4.17 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 58.27 +4.47 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 55.90 +4.46 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 53.53 +4.45 57 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 51.02 +4.28 53 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 48.84 +4.42 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 46.36 +4.20 51 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 44.07 +4.14 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 41.81 +4.16 48 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 39.75 +4.27 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.57 +4.21 48 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 35.45 +4.15 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.23 +3.93 46 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 31.23 +3.90 45 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 29.29 +3.83 45 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 27.54 +3.86 45 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 25.47 +3.47 43 0 1,405 0
30MAR27 92.50 C 0.00 0.00 0.00 23.74 +3.37 43 0 1,378 0
30MAR27 95.00 C 0.00 0.00 0.00 22.10 +2.76 43 0 2,003 0
30MAR27 97.50 C 0.00 0.00 0.00 20.66 +3.14 43 0 1,331 0
30MAR27 100.00 C 19.72 19.72 19.72 18.96 +2.79 42 20 7,940 -20
30MAR27 102.50 C 0.00 0.00 0.00 17.67 +2.76 42 0 1,588 0
30MAR27 105.00 C 0.00 0.00 0.00 16.38 +2.64 42 0 1,253 0
30MAR27 107.50 C 0.00 0.00 0.00 15.17 +2.50 42 0 1,372 0
30MAR27 110.00 C 14.45 14.45 14.45 14.04 +2.36 42 1 2,561 0
30MAR27 112.50 C 0.00 0.00 0.00 12.97 +2.26 43 0 1,242 0
30MAR27 115.00 C 12.19 12.38 12.19 11.94 +2.10 42 1,060 4,872 +1,000
30MAR27 117.50 C 0.00 0.00 0.00 11.10 +2.02 43 0 812 0
30MAR27 120.00 C 9.60 10.43 9.60 10.26 +1.95 43 15 12,386 -1
30MAR27 122.50 C 9.73 9.73 9.73 9.49 +1.90 43 18 462 0
30MAR27 125.00 C 8.57 8.98 8.57 8.75 +1.83 43 12 5,840 -1
30MAR27 127.50 C 0.00 0.00 0.00 8.02 +1.71 43 0 3,994 0
30MAR27 130.00 C 7.33 7.65 7.33 7.35 +1.61 43 50 7,668 +14
30MAR27 132.50 C 0.00 0.00 0.00 6.67 +1.44 43 0 1,406 0
30MAR27 135.00 C 6.25 6.68 6.23 6.16 +1.41 43 4 2,478 +2
30MAR27 137.50 C 0.00 0.00 0.00 5.64 +1.33 43 0 385 0
30MAR27 140.00 C 5.40 5.40 5.40 5.15 +1.23 43 2 6,261 0
30MAR27 142.50 C 5.05 5.05 5.05 4.70 +1.15 43 1 614 +1
30MAR27 145.00 C 4.55 5.00 4.55 4.29 +1.07 43 81 457 +23
30MAR27 147.50 C 0.00 0.00 0.00 3.92 +1.00 43 0 599 0
30MAR27 150.00 C 3.80 4.38 3.80 3.57 +0.93 43 10 3,357 0
30MAR27 152.50 C 4.00 4.00 4.00 3.25 +0.86 43 1 937 +1
30MAR27 155.00 C 0.00 0.00 0.00 2.96 +0.80 43 0 2,670 0
30MAR27 157.50 C 0.00 0.00 0.00 2.70 +0.74 43 0 894 0
30MAR27 160.00 C 0.00 0.00 0.00 2.45 +0.68 43 0 1,934 0
30MAR27 162.50 C 2.98 2.98 2.98 2.23 +0.63 43 1 1,022 +1
30MAR27 165.00 C 0.00 0.00 0.00 2.03 +0.59 43 0 1,884 0
30MAR27 167.50 C 0.00 0.00 0.00 1.84 +0.54 43 0 3,199 0
30MAR27 170.00 C 0.00 0.00 0.00 1.68 +0.50 43 0 853 0
30MAR27 172.50 C 0.00 0.00 0.00 1.52 +0.46 42 0 657 0
30MAR27 175.00 C 0.00 0.00 0.00 1.34 +0.38 42 0 2,091 0
30MAR27 177.50 C 0.00 0.00 0.00 1.22 +0.36 42 0 855 0
30MAR27 180.00 C 1.62 1.73 1.62 1.11 +0.33 42 29 2,075 +19
30MAR27 182.50 C 0.00 0.00 0.00 1.00 +0.30 42 0 471 0
30MAR27 185.00 C 1.59 1.59 1.59 0.91 +0.28 42 65 714 +65
30MAR27 187.50 C 0.00 0.00 0.00 0.83 +0.26 42 0 729 0
30MAR27 190.00 C 1.22 1.22 1.22 0.75 +0.24 42 13 657 0
30MAR27 192.50 C 0.00 0.00 0.00 0.68 +0.22 42 0 981 0
30MAR27 195.00 C 0.00 0.00 0.00 0.63 +0.21 42 0 1,815 0
30MAR27 197.50 C 0.00 0.00 0.00 0.56 +0.18 42 0 641 0
30MAR27 200.00 C 0.00 0.00 0.00 0.52 +0.18 42 0 578 0
30MAR27 205.00 C 0.00 0.00 0.00 0.43 +0.16 42 0 665 0
29JUN27 42.00 C 0.00 0.00 0.00 68.86 +4.35 67 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 67.92 +4.34 66 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 66.99 +4.34 65 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 65.92 +4.21 62 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 64.98 +4.20 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 64.03 +4.19 61 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 63.10 +4.20 60 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 62.16 +4.19 59 0 0 0
29JUN27 50.00 C 60.50 60.50 60.50 61.23 +4.19 59 3 3 +3
29JUN27 52.50 C 0.00 0.00 0.00 58.91 +4.18 58 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 56.60 +4.16 56 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 54.45 +4.28 56 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 52.18 +4.22 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 49.94 +4.23 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 47.72 +4.15 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 45.55 +4.15 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 43.42 +4.09 50 0 65 0
29JUN27 72.50 C 0.00 0.00 0.00 41.34 +4.04 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 39.30 +4.05 48 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 37.18 +3.87 47 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 35.39 +3.94 47 0 22 0
29JUN27 82.50 C 0.00 0.00 0.00 33.52 +3.87 47 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 31.69 +3.80 46 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 29.95 +3.76 46 0 216 0
29JUN27 90.00 C 0.00 0.00 0.00 28.27 +3.62 45 0 192 0
29JUN27 92.50 C 0.00 0.00 0.00 26.63 +3.48 45 0 566 0
29JUN27 95.00 C 0.00 0.00 0.00 25.01 +3.30 44 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 23.53 +3.08 44 0 612 0
29JUN27 100.00 C 21.50 21.50 21.50 22.15 +2.99 44 1 2,670 +1
29JUN27 102.50 C 0.00 0.00 0.00 20.76 +2.81 44 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 19.51 +2.68 44 0 524 0
29JUN27 107.50 C 18.31 18.87 18.31 17.38 +1.63 41 60 1,536 0
29JUN27 110.00 C 0.00 0.00 0.00 17.19 +2.43 44 0 8,846 0
29JUN27 112.50 C 0.00 0.00 0.00 16.11 +2.36 43 0 576 0
29JUN27 115.00 C 0.00 0.00 0.00 15.20 +2.33 44 0 1,515 0
29JUN27 117.50 C 14.20 14.20 14.20 14.11 +2.10 43 1 2,523 -1
29JUN27 120.00 C 13.90 13.90 13.90 13.32 +2.16 43 2 3,698 0
29JUN27 122.50 C 12.36 12.36 12.36 12.46 +2.05 43 30 643 +16
29JUN27 125.00 C 0.00 0.00 0.00 11.59 +1.86 43 0 1,799 0
29JUN27 127.50 C 10.94 10.94 10.94 10.90 +1.85 43 30 532 +30
29JUN27 130.00 C 10.39 10.80 10.39 10.22 +1.85 43 48 2,656 +3
29JUN27 132.50 C 9.80 9.80 9.80 9.54 +1.71 43 30 409 +30
29JUN27 135.00 C 9.41 9.41 9.41 8.87 +1.57 43 2 459 +2
29JUN27 137.50 C 0.00 0.00 0.00 8.30 +1.52 43 0 240 0
29JUN27 140.00 C 8.50 8.50 8.50 7.78 +1.52 43 4 794 +4
29JUN27 142.50 C 0.00 0.00 0.00 7.26 +1.42 43 0 306 0
29JUN27 145.00 C 0.00 0.00 0.00 6.73 +1.27 43 0 289 0
29JUN27 147.50 C 7.00 7.00 7.00 6.27 +1.20 43 1 231 +1
29JUN27 150.00 C 0.00 0.00 0.00 5.88 +1.20 43 500 3,017 +500
29JUN27 152.50 C 0.00 0.00 0.00 5.50 +1.16 43 0 452 0
29JUN27 155.00 C 5.93 6.16 5.93 5.11 +1.06 43 130 337 +36
29JUN27 157.50 C 5.60 5.60 5.55 4.72 +0.95 43 130 592 -130
29JUN27 160.00 C 5.18 5.28 5.18 4.42 +0.93 43 66 1,163 +1
29JUN27 162.50 C 0.00 0.00 0.00 4.14 +0.93 43 0 359 0
29JUN27 165.00 C 4.69 4.91 4.69 3.86 +0.87 43 66 483 +65
29JUN27 167.50 C 0.00 0.00 0.00 3.58 +0.78 43 0 325 0
29JUN27 170.00 C 4.46 4.46 4.46 3.30 +0.70 43 1 439 0
29JUN27 172.50 C 3.80 3.80 3.80 3.10 +0.70 43 1 212 +1
29JUN27 175.00 C 0.00 0.00 0.00 2.91 +0.70 43 0 123 0
29JUN27 177.50 C 3.54 3.54 3.54 2.71 +0.66 43 1 277 +1
29JUN27 180.00 C 3.18 3.18 3.18 2.52 +0.60 43 3 162 +3
29JUN27 182.50 C 0.00 0.00 0.00 2.32 +0.53 43 0 73 0
29JUN27 185.00 C 0.00 0.00 0.00 2.16 +0.50 43 0 166 0
29JUN27 187.50 C 0.00 0.00 0.00 2.03 +0.51 43 0 512 0
29JUN27 190.00 C 0.00 0.00 0.00 1.90 +0.50 43 0 436 0
29JUN27 192.50 C 0.00 0.00 0.00 1.77 +0.46 43 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 1.63 +0.40 43 0 437 0
29JUN27 197.50 C 0.00 0.00 0.00 1.50 +0.36 43 0 697 0
29JUN27 200.00 C 0.00 0.00 0.00 1.41 +0.35 43 0 1,082 0
29JUN27 205.00 C 1.83 2.00 1.83 1.20 +0.31 42 33 2,226 +32
29SEP27 42.00 C 0.00 0.00 0.00 68.94 +4.35 61 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 68.01 +4.34 61 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 67.08 +4.33 60 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 66.15 +4.31 59 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 65.23 +4.32 59 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 64.31 +4.33 58 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 63.39 +4.31 58 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 62.48 +4.32 57 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 61.57 +4.31 57 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 59.17 +4.15 54 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 57.07 +4.27 54 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 54.86 +4.26 53 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 52.68 +3.75 52 0 3 0
29SEP27 62.50 C 0.00 0.00 0.00 50.55 +4.18 51 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 48.45 +4.14 50 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 46.41 +4.11 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 44.28 +3.95 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 42.46 +4.01 49 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 40.45 +3.88 48 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 38.60 +3.82 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 36.82 +3.70 47 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 35.07 +3.69 46 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 33.41 +3.63 46 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 31.82 +3.57 46 0 274 0
29SEP27 90.00 C 0.00 0.00 0.00 30.21 +3.33 45 0 21 0
29SEP27 92.50 C 0.00 0.00 0.00 28.76 +3.38 45 0 271 0
29SEP27 95.00 C 0.00 0.00 0.00 27.35 +3.31 45 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 25.94 +3.19 45 0 24 0
29SEP27 100.00 C 0.00 0.00 0.00 24.63 +3.05 45 0 137 0
29SEP27 102.50 C 0.00 0.00 0.00 23.38 +2.98 45 0 212 0
29SEP27 105.00 C 21.50 22.00 21.50 22.22 +2.91 45 2 61 -1
29SEP27 107.50 C 0.00 0.00 0.00 21.01 +2.74 44 0 308 0
29SEP27 110.00 C 0.00 0.00 0.00 19.96 +2.67 44 0 438 0
29SEP27 112.50 C 18.50 18.50 18.50 18.84 +2.55 44 55 540 +55
29SEP27 115.00 C 17.61 17.61 17.61 17.96 +2.54 44 55 592 +55
29SEP27 117.50 C 0.00 0.00 0.00 16.96 +2.36 44 0 432 0
29SEP27 120.00 C 15.83 16.41 15.83 16.11 +2.33 44 65 742 +55
29SEP27 122.50 C 15.19 15.19 15.19 15.30 +2.34 44 55 401 +55
29SEP27 125.00 C 0.00 0.00 0.00 14.48 +2.24 44 0 2,374 0
29SEP27 127.50 C 0.00 0.00 0.00 13.66 +2.06 44 0 190 0
29SEP27 130.00 C 12.90 13.88 12.90 12.94 +1.99 44 14 1,346 +13
29SEP27 132.50 C 0.00 0.00 0.00 12.29 +1.99 44 0 168 0
29SEP27 135.00 C 12.00 12.00 12.00 11.65 +1.98 44 20 78 +1
29SEP27 137.50 C 0.00 0.00 0.00 11.00 +1.82 44 0 98 0
29SEP27 140.00 C 0.00 0.00 0.00 10.36 +1.68 44 0 71 0
29SEP27 142.50 C 0.00 0.00 0.00 9.83 +1.65 44 0 105 0
29SEP27 145.00 C 10.05 10.05 10.05 9.34 +1.65 44 1 3 +1
29SEP27 147.50 C 0.00 0.00 0.00 8.85 +1.63 44 0 0 0
29SEP27 150.00 C 8.47 8.47 8.47 8.35 +1.50 44 1 12 +1
29SEP27 152.50 C 0.00 0.00 0.00 7.86 +1.38 43 0 9 0
29SEP27 155.00 C 0.00 0.00 0.00 7.44 +1.33 44 0 36 0
29SEP27 157.50 C 7.63 7.63 7.63 7.07 +1.33 43 6 66 +6
29SEP27 160.00 C 7.40 7.40 7.40 6.71 +1.33 43 3 46 +3
29SEP27 162.50 C 0.00 0.00 0.00 6.34 +1.25 43 0 34 0
29SEP27 165.00 C 0.00 0.00 0.00 5.97 +1.14 43 0 32 0
29SEP27 167.50 C 0.00 0.00 0.00 5.61 +1.05 43 0 111 0
29SEP27 170.00 C 0.00 0.00 0.00 5.34 +1.04 43 0 56 0
29SEP27 172.50 C 0.00 0.00 0.00 5.07 +1.04 43 0 0 0
29SEP27 175.00 C 5.40 5.40 5.40 4.81 +1.04 43 1 34 +1
29SEP27 177.50 C 0.00 0.00 0.00 4.55 +0.97 43 0 70 0
29SEP27 180.00 C 0.00 0.00 0.00 4.28 +0.88 43 0 96 0
29SEP27 182.50 C 0.00 0.00 0.00 4.02 +0.81 43 0 65 0
29SEP27 185.00 C 0.00 0.00 0.00 3.82 +0.79 43 0 65 0
29SEP27 187.50 C 0.00 0.00 0.00 3.63 +0.79 43 0 117 0
29SEP27 190.00 C 4.20 4.61 4.20 3.45 +0.79 43 3 193 +1
TOTAL CALL 49,805 1,128,896 +4,456
18SEP26 85.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
18SEP26 86.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
18SEP26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
18SEP26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
18SEP26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
18SEP26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
18SEP26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 235 0
18SEP26 100.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 469 0
18SEP26 101.00 P 0.01 0.01 0.01 0.00 -0.03 0 186 346 0
18SEP26 102.00 P 0.01 0.01 0.01 0.00 -0.08 0 168 530 0
18SEP26 103.00 P 0.01 0.01 0.01 0.00 -0.20 0 244 628 0
18SEP26 104.00 P 0.03 0.03 0.01 0.00 -0.44 0 482 1,263 -17
18SEP26 105.00 P 0.50 0.50 0.01 0.00 -0.85 0 334 1,745 -132
18SEP26 106.00 P 0.25 0.25 0.01 0.00 -1.44 0 41 3,757 -33
18SEP26 107.00 P 0.17 0.17 0.06 0.00 -2.20 0 176 549 +85
18SEP26 108.00 P 0.61 0.63 0.01 0.00 -3.08 0 4,265 4,036 +880
18SEP26 109.00 P 0.88 1.25 0.03 0.00 -4.05 0 1,083 1,036 +200
18SEP26 110.00 P 3.30 3.30 0.12 0.70 -4.35 0 680 0 -2,468
18SEP26 111.00 P 0.99 1.45 0.66 1.70 -4.38 0 927 0 -209
18SEP26 112.00 P 0.00 0.00 0.00 2.70 -4.35 0 0 0 -38
18SEP26 113.00 P 4.33 4.33 4.33 3.70 -4.34 0 1 0 -21
18SEP26 114.00 P 0.00 0.00 0.00 4.70 -4.33 0 0 0 -7
18SEP26 115.00 P 6.22 6.22 5.20 5.70 -4.33 0 378 0 -378
18SEP26 116.00 P 0.00 0.00 0.00 6.70 -4.33 0 0 0 -1
18SEP26 117.00 P 0.00 0.00 0.00 7.70 -4.33 0 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 8.70 -4.33 0 0 0 -1
18SEP26 119.00 P 0.00 0.00 0.00 9.70 -4.33 0 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 10.70 -4.33 0 0 0 -1
18SEP26 121.00 P 0.00 0.00 0.00 11.70 -4.33 0 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 12.70 -4.33 0 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 13.70 -4.33 0 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 14.70 -4.33 0 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 15.70 -4.33 0 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 16.70 -4.33 0 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 17.70 -4.32 0 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 18.70 -4.32 0 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 19.70 -4.32 0 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 20.70 -4.32 0 0 0 -250
25SEP26 85.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
25SEP26 86.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 62 0 11 0
25SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
25SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
25SEP26 90.00 P 0.07 0.07 0.07 0.01 -0.01 54 1 7 +1
25SEP26 91.00 P 0.04 0.04 0.04 0.01 -0.02 51 100 125 +100
25SEP26 92.00 P 0.04 0.04 0.04 0.01 -0.04 48 7 77 +7
25SEP26 93.00 P 0.04 0.04 0.04 0.02 -0.06 49 100 120 +100
25SEP26 94.00 P 0.07 0.07 0.07 0.03 -0.08 49 8 15 +8
25SEP26 95.00 P 0.00 0.00 0.00 0.04 -0.13 47 0 28 0
25SEP26 96.00 P 0.14 0.14 0.11 0.06 -0.18 47 56 135 +56
25SEP26 97.00 P 0.29 0.29 0.29 0.09 -0.25 47 1 83 -1
25SEP26 98.00 P 0.25 0.27 0.22 0.14 -0.34 47 40 86 +24
25SEP26 99.00 P 0.32 0.32 0.26 0.20 -0.45 47 11 148 0
25SEP26 100.00 P 0.41 0.43 0.26 0.28 -0.58 47 94 211 +54
25SEP26 101.00 P 0.53 0.53 0.45 0.39 -0.73 47 35 81 +6
25SEP26 102.00 P 0.72 0.72 0.47 0.53 -0.91 47 112 262 +78
25SEP26 103.00 P 0.90 0.90 0.65 0.71 -1.10 48 134 210 +25
25SEP26 104.00 P 1.20 1.20 0.78 0.91 -1.32 47 254 215 +168
25SEP26 105.00 P 1.75 1.75 0.95 1.18 -1.53 48 618 630 -86
25SEP26 106.00 P 1.66 1.80 1.33 1.49 -1.78 48 338 345 +320
25SEP26 107.00 P 2.37 2.37 1.48 1.83 -2.05 47 521 538 +428
25SEP26 108.00 P 2.80 2.80 1.79 2.29 -2.23 48 1,183 436 +431
25SEP26 109.00 P 3.23 3.23 2.10 2.77 -2.28 48 86 69 +69
25SEP26 110.00 P 3.75 4.00 2.57 3.30 -2.67 48 3,073 3,015 +3,014
25SEP26 111.00 P 3.68 4.48 3.11 3.90 -2.87 49 11 9 +8
25SEP26 112.00 P 4.50 4.50 4.50 4.55 -3.08 49 1 10 +1
25SEP26 113.00 P 5.30 5.35 5.30 5.25 -3.14 50 5 17 +5
25SEP26 114.00 P 6.17 6.17 6.10 5.99 -3.32 50 11 11 +11
25SEP26 115.00 P 7.30 7.30 6.90 6.78 -3.34 51 3 4 +3
25SEP26 116.00 P 7.60 7.60 7.60 7.62 -3.44 52 1 1 +1
25SEP26 117.00 P 8.50 8.50 8.50 8.46 -3.57 53 1 1 +1
25SEP26 118.00 P 9.35 9.35 9.35 9.38 -3.65 55 1 1 +1
25SEP26 119.00 P 10.30 10.30 10.30 10.31 -3.72 57 1 1 +1
25SEP26 120.00 P 11.20 11.20 11.20 10.92 -4.11 47 1 1 +1
25SEP26 121.00 P 0.00 0.00 0.00 11.86 -4.17 47 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 12.81 -4.22 47 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 13.77 -4.26 47 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 14.75 -4.35 47 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 15.73 -4.35 48 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 16.71 -4.32 46 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 17.71 -4.31 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 166 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 162 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 159 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 155 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 146 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 137 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 121 0 4,507 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 113 0 381 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,156 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 99 0 977 0
29SEP26 70.00 P 0.02 0.03 0.02 0.01 0.00 92 511 2,309 -511
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,691 0
29SEP26 75.00 P 0.02 0.02 0.02 0.01 0.00 78 180 3,441 -180
29SEP26 77.50 P 0.03 0.03 0.03 0.01 0.00 72 315 1,061 -15
29SEP26 80.00 P 0.04 0.04 0.04 0.01 0.00 66 55 3,075 -55
29SEP26 82.50 P 0.02 0.04 0.02 0.01 0.00 60 470 3,654 -91
29SEP26 85.00 P 0.04 0.05 0.02 0.01 0.00 54 446 13,119 +247
29SEP26 87.50 P 0.06 0.07 0.05 0.01 -0.01 48 703 4,503 -45
29SEP26 90.00 P 0.08 0.10 0.08 0.02 -0.03 46 133 7,969 +75
29SEP26 92.50 P 0.20 0.20 0.12 0.04 -0.09 44 177 5,894 +94
29SEP26 95.00 P 0.22 0.26 0.18 0.09 -0.22 43 771 22,338 +283
29SEP26 97.50 P 0.41 0.42 0.27 0.22 -0.41 43 1,193 14,677 +438
29SEP26 100.00 P 0.70 0.72 0.45 0.45 -0.73 43 1,762 13,425 -156
29SEP26 102.50 P 1.16 1.16 0.75 0.87 -1.13 43 6,347 10,713 +1,452
29SEP26 105.00 P 1.91 1.91 1.23 1.52 -1.61 43 5,129 16,107 +2,102
29SEP26 107.50 P 3.38 3.38 2.00 2.45 -1.95 44 722 6,525 -154
29SEP26 110.00 P 4.50 4.50 3.09 3.71 -2.64 44 1,685 14,958 -418
29SEP26 112.50 P 6.91 7.12 4.51 5.25 -3.13 45 683 13,236 -90
29SEP26 115.00 P 7.80 7.80 6.17 7.09 -3.39 46 1,003 14,472 -324
29SEP26 117.50 P 10.51 10.51 8.60 9.15 -3.43 48 138 10,383 -46
29SEP26 120.00 P 12.00 12.00 10.87 11.40 -4.02 51 305 18,831 -304
29SEP26 122.50 P 13.20 13.87 13.00 13.78 -3.64 55 405 7,724 -321
29SEP26 125.00 P 16.67 16.67 15.00 16.10 -4.40 57 335 11,279 -135
29SEP26 127.50 P 19.15 19.15 19.15 18.77 -3.80 68 108 9,305 +107
29SEP26 130.00 P 23.00 23.00 20.97 20.98 -4.08 64 252 25,630 -190
29SEP26 132.50 P 0.00 0.00 0.00 23.20 -5.02 0 0 3,303 0
29SEP26 135.00 P 25.64 25.64 25.64 25.80 -4.10 64 42 6,899 0
29SEP26 137.50 P 29.23 29.23 27.04 28.29 -5.08 68 14 1,079 -2
29SEP26 140.00 P 0.00 0.00 0.00 30.70 -4.20 0 0 5,369 0
29SEP26 142.50 P 0.00 0.00 0.00 33.24 -4.16 71 0 931 0
29SEP26 145.00 P 0.00 0.00 0.00 35.70 -4.28 0 20 2,150 0
29SEP26 147.50 P 38.00 38.00 38.00 38.24 -4.16 79 1 94 0
29SEP26 150.00 P 0.00 0.00 0.00 40.74 -4.16 83 0 1,585 0
29SEP26 152.50 P 0.00 0.00 0.00 43.29 -4.18 93 0 10 0
29SEP26 155.00 P 0.00 0.00 0.00 45.79 -4.18 97 0 65 0
29SEP26 157.50 P 0.00 0.00 0.00 48.24 -4.16 94 0 828 0
29SEP26 160.00 P 0.00 0.00 0.00 50.74 -4.16 98 0 530 0
29SEP26 162.50 P 0.00 0.00 0.00 53.29 -4.18 108 0 90 0
29SEP26 165.00 P 0.00 0.00 0.00 55.79 -4.18 111 0 52 0
29SEP26 167.50 P 0.00 0.00 0.00 58.29 -4.19 115 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 60.79 -4.19 118 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 63.29 -4.19 122 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 65.79 -4.19 125 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 68.29 -4.19 128 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 70.79 -4.19 131 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 73.29 -4.19 134 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 75.79 -4.19 138 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 78.29 -4.18 141 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 80.79 -4.18 143 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 83.29 -4.18 146 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 85.79 -4.17 149 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 88.29 -4.17 152 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 90.79 -4.17 154 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 95.79 -4.17 160 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 100.79 -4.17 165 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 105.79 -4.18 170 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 110.79 -4.18 175 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 115.79 -4.18 180 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 120.78 -4.19 183 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 125.78 -4.18 187 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 130.78 -4.17 192 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 135.78 -4.17 196 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 140.78 -4.17 201 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 145.78 -4.17 205 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 150.78 -4.18 209 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 155.78 -4.18 213 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 160.78 -4.30 217 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 165.80 -4.16 224 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 170.80 -4.15 228 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 175.78 -4.16 228 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 180.78 -4.16 232 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 185.78 -4.16 235 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 190.78 -4.15 239 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 95 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 100 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 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 71 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 67 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,155 0
29OCT26 70.00 P 0.04 0.04 0.04 0.01 0.00 47 380 2,001 +362
29OCT26 72.50 P 0.05 0.05 0.05 0.01 0.00 44 65 1,304 -65
29OCT26 75.00 P 0.08 0.08 0.08 0.02 -0.01 43 12 1,603 0
29OCT26 77.50 P 0.10 0.11 0.08 0.03 -0.02 42 270 1,232 +60
29OCT26 80.00 P 0.16 0.16 0.14 0.05 -0.05 41 70 1,084 +10
29OCT26 82.50 P 0.22 0.23 0.21 0.10 -0.07 41 241 1,762 -141
29OCT26 85.00 P 0.36 0.36 0.28 0.17 -0.14 41 245 2,995 -60
29OCT26 87.50 P 0.48 0.48 0.41 0.30 -0.21 41 21 3,220 -2
29OCT26 90.00 P 0.64 0.66 0.57 0.48 -0.32 41 96 3,521 +40
29OCT26 92.50 P 1.07 1.07 0.79 0.75 -0.46 41 88 2,899 +41
29OCT26 95.00 P 1.29 1.29 1.10 1.12 -0.64 41 97 4,677 +9
29OCT26 97.50 P 1.68 1.78 1.45 1.62 -0.78 41 48 7,044 -9
29OCT26 100.00 P 2.33 2.36 2.00 2.26 -1.01 41 279 17,178 +13
29OCT26 102.50 P 3.03 3.22 2.84 3.00 -1.25 41 548 7,590 +7
29OCT26 105.00 P 4.25 4.25 3.61 3.92 -1.58 41 2,079 11,721 +2,046
29OCT26 107.50 P 5.27 5.28 4.52 5.03 -1.86 41 90 9,472 -8
29OCT26 110.00 P 6.61 6.61 5.70 6.31 -2.10 41 38 9,166 +12
29OCT26 112.50 P 7.85 7.85 7.17 7.85 -2.52 42 18 6,995 +11
29OCT26 115.00 P 9.49 9.75 8.97 9.41 -2.74 42 30 8,041 +13
29OCT26 117.50 P 11.25 11.25 11.16 11.31 -2.71 43 3 3,787 +1
29OCT26 120.00 P 13.10 13.22 13.10 13.22 -2.96 44 3 4,976 +2
29OCT26 122.50 P 14.80 15.20 14.40 15.20 -3.09 44 7 767 -2
29OCT26 125.00 P 16.70 16.70 16.70 17.24 -3.54 44 2 1,732 0
29OCT26 127.50 P 18.80 18.80 18.80 19.58 -3.21 47 5 1,486 -5
29OCT26 130.00 P 22.30 22.30 21.39 21.74 -3.68 47 3 3,408 -1
29OCT26 132.50 P 0.00 0.00 0.00 24.04 -4.18 48 0 230 0
29OCT26 135.00 P 0.00 0.00 0.00 26.01 -4.17 42 0 2,124 0
29OCT26 137.50 P 0.00 0.00 0.00 28.38 -4.99 42 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 30.78 -4.30 41 0 1,007 0
29OCT26 142.50 P 0.00 0.00 0.00 33.24 -4.26 42 0 31 0
29OCT26 145.00 P 0.00 0.00 0.00 35.70 -4.30 0 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 38.24 -4.25 46 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 40.74 -4.26 49 0 20 0
29OCT26 152.50 P 0.00 0.00 0.00 43.29 -4.20 53 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 45.79 -4.20 56 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 48.24 -4.25 55 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 50.74 -4.25 57 0 46 0
29OCT26 162.50 P 0.00 0.00 0.00 53.29 -4.20 62 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 55.79 -4.21 64 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 58.29 -4.21 66 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 60.79 -4.21 68 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 63.29 -4.21 69 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 65.79 -4.23 71 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 68.29 -4.23 73 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 70.79 -4.22 75 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 73.29 -4.22 77 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 75.79 -4.20 78 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 78.29 -4.20 80 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 80.79 -4.20 82 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 83.29 -4.19 83 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 85.79 -4.19 85 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 88.29 -4.19 87 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 90.79 -4.19 88 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 95.79 -4.19 91 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 81 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 0.01 0.00 64 0 133 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 549 0
27NOV26 67.50 P 0.09 0.09 0.09 0.03 -0.02 44 50 243 +50
27NOV26 70.00 P 0.16 0.16 0.16 0.05 -0.03 43 2 265 0
27NOV26 72.50 P 0.00 0.00 0.00 0.09 -0.04 43 0 421 0
27NOV26 75.00 P 0.29 0.30 0.29 0.15 -0.06 43 5 690 +5
27NOV26 77.50 P 0.00 0.00 0.00 0.23 -0.11 43 0 439 0
27NOV26 80.00 P 0.54 0.54 0.54 0.36 -0.16 43 10 2,419 0
27NOV26 82.50 P 0.74 0.74 0.63 0.54 -0.22 43 27 349 +20
27NOV26 85.00 P 0.95 0.95 0.83 0.78 -0.30 43 6 1,586 -4
27NOV26 87.50 P 1.18 1.18 1.10 1.09 -0.39 44 20 3,026 +8
27NOV26 90.00 P 1.64 1.64 1.45 1.48 -0.52 44 48 7,978 -40
27NOV26 92.50 P 2.00 2.04 1.91 1.98 -0.66 44 93 2,369 -32
27NOV26 95.00 P 2.58 2.62 2.33 2.57 -0.71 44 135 6,673 -45
27NOV26 97.50 P 3.20 3.35 3.20 3.24 -0.89 44 370 3,257 -30
27NOV26 100.00 P 4.00 4.01 3.60 4.01 -1.03 43 117 4,674 +68
27NOV26 102.50 P 4.66 4.81 4.66 4.88 -1.32 43 9 2,640 +3
27NOV26 105.00 P 6.08 6.08 5.40 5.92 -1.57 43 13 12,829 0
27NOV26 107.50 P 7.20 7.25 6.93 7.10 -1.77 43 43 5,324 -1
27NOV26 110.00 P 8.39 8.41 7.82 8.40 -1.99 43 72 13,596 +28
27NOV26 112.50 P 9.66 9.76 9.19 9.86 -2.08 43 12 8,133 -4
27NOV26 115.00 P 11.65 11.65 10.95 11.52 -2.29 44 35 5,211 -31
27NOV26 117.50 P 13.20 13.20 13.20 13.14 -2.42 44 4 2,736 +4
27NOV26 120.00 P 0.00 0.00 0.00 15.16 -2.26 46 0 3,822 0
27NOV26 122.50 P 16.00 16.00 16.00 16.82 -2.98 45 2 2,436 0
27NOV26 125.00 P 19.38 19.38 19.38 18.46 -3.44 43 30 11,293 +30
27NOV26 127.50 P 21.25 21.25 21.25 20.56 -3.40 44 1 1,003 -1
27NOV26 130.00 P 22.35 22.35 22.35 23.19 -3.02 48 2 2,405 +2
27NOV26 132.50 P 0.00 0.00 0.00 24.76 -3.65 44 0 564 0
27NOV26 135.00 P 28.66 28.66 28.66 26.95 -3.73 44 3 146 -3
27NOV26 137.50 P 0.00 0.00 0.00 29.17 -4.20 44 0 488 0
27NOV26 140.00 P 0.00 0.00 0.00 31.44 -3.87 44 0 16 0
27NOV26 142.50 P 0.00 0.00 0.00 33.73 -4.04 44 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 36.07 -4.08 44 0 11 0
27NOV26 147.50 P 0.00 0.00 0.00 38.54 -4.06 45 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 40.94 -4.17 45 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 43.37 -4.16 46 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 45.81 -4.18 46 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 48.27 -4.26 46 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 50.75 -4.28 47 0 15 0
27NOV26 162.50 P 0.00 0.00 0.00 53.29 -4.24 50 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 55.79 -4.24 52 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 58.29 -4.23 54 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 60.79 -4.23 55 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 63.29 -4.23 57 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 65.79 -4.23 58 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 68.29 -4.24 59 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 70.79 -4.24 61 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 73.29 -4.24 62 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 75.79 -4.24 64 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 78.29 -4.24 65 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 80.79 -4.24 66 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 83.29 -4.23 68 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 85.79 -4.23 69 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 88.29 -4.24 70 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 90.79 -4.22 71 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 95.79 -4.23 74 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
30DEC26 57.50 P 0.07 0.07 0.07 0.02 0.00 45 50 50 +50
30DEC26 60.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 5,765 0
30DEC26 65.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 3,291 0
30DEC26 67.50 P 0.00 0.00 0.00 0.11 -0.05 43 0 858 0
30DEC26 70.00 P 0.00 0.00 0.00 0.18 -0.06 43 0 932 0
30DEC26 72.50 P 0.00 0.00 0.00 0.27 -0.10 43 0 587 0
30DEC26 75.00 P 0.00 0.00 0.00 0.40 -0.14 43 0 1,593 0
30DEC26 77.50 P 0.00 0.00 0.00 0.57 -0.20 43 0 1,651 0
30DEC26 80.00 P 0.00 0.00 0.00 0.79 -0.26 43 0 4,862 0
30DEC26 82.50 P 1.25 1.25 1.25 1.08 -0.35 43 1 4,629 +1
30DEC26 85.00 P 1.57 1.57 1.44 1.44 -0.43 43 26 11,164 0
30DEC26 87.50 P 1.81 1.81 1.81 1.87 -0.53 43 30 7,013 -30
30DEC26 90.00 P 2.39 2.43 2.34 2.39 -0.60 43 14 9,104 +3
30DEC26 92.50 P 3.07 3.09 2.91 3.01 -0.71 43 94 5,512 0
30DEC26 95.00 P 3.75 3.75 3.40 3.66 -0.82 43 29 13,144 -27
30DEC26 97.50 P 4.48 4.48 4.37 4.40 -0.98 42 62 4,958 -26
30DEC26 100.00 P 5.29 5.29 4.83 5.26 -1.15 42 259 22,693 -150
30DEC26 102.50 P 6.30 6.44 5.80 6.25 -1.31 42 79 5,926 +61
30DEC26 105.00 P 7.34 7.36 6.85 7.35 -1.53 42 80 13,699 -14
30DEC26 107.50 P 8.60 8.81 8.06 8.57 -1.71 42 135 8,894 +92
30DEC26 110.00 P 9.91 9.91 9.43 9.91 -1.84 43 126 13,472 +63
30DEC26 112.50 P 0.00 0.00 0.00 11.34 -1.99 43 0 7,676 0
30DEC26 115.00 P 13.38 13.38 12.44 12.90 -1.96 43 2 15,392 0
30DEC26 117.50 P 0.00 0.00 0.00 14.59 -2.27 43 0 8,112 0
30DEC26 120.00 P 0.00 0.00 0.00 16.53 -2.12 45 0 19,806 0
30DEC26 122.50 P 17.90 17.90 17.90 18.38 -2.35 45 5 8,497 0
30DEC26 125.00 P 20.52 20.52 19.85 20.10 -2.78 45 3 15,551 +1
30DEC26 127.50 P 0.00 0.00 0.00 21.73 -2.94 43 0 8,695 0
30DEC26 130.00 P 23.90 23.90 23.90 23.71 -3.33 43 2 18,720 -2
30DEC26 132.50 P 0.00 0.00 0.00 25.77 -3.37 44 0 5,611 0
30DEC26 135.00 P 27.87 27.87 27.87 27.87 -3.43 43 10 7,096 -10
30DEC26 137.50 P 0.00 0.00 0.00 30.00 -3.57 44 0 2,600 0
30DEC26 140.00 P 0.00 0.00 0.00 32.18 -3.69 44 0 3,259 0
30DEC26 142.50 P 0.00 0.00 0.00 34.40 -3.74 43 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 36.51 -4.04 42 0 8,476 0
30DEC26 147.50 P 0.00 0.00 0.00 38.94 -3.93 43 0 1,042 0
30DEC26 150.00 P 41.35 41.35 41.35 41.25 -4.02 43 1 5,677 0
30DEC26 152.50 P 0.00 0.00 0.00 43.59 -4.10 43 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 45.96 -4.19 43 0 3,386 0
30DEC26 157.50 P 0.00 0.00 0.00 48.37 -4.19 43 0 276 0
30DEC26 160.00 P 51.11 51.11 51.11 50.79 -4.24 42 10 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 53.29 -4.24 44 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 55.79 -4.24 45 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 58.29 -4.23 46 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 60.79 -4.24 48 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 63.29 -4.24 49 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 65.79 -4.24 50 0 61 0
30DEC26 177.50 P 0.00 0.00 0.00 68.29 -4.24 52 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.79 -4.24 53 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 73.29 -4.24 54 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 75.79 -4.24 55 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 78.29 -4.24 56 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 80.79 -4.24 58 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 83.29 -4.24 59 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 85.79 -4.24 60 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 88.29 -4.24 61 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 90.79 -4.23 62 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 95.79 -4.23 64 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 100.79 -4.22 66 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 105.79 -4.23 68 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 110.79 -4.23 70 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 115.79 -4.22 72 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 120.78 -4.23 73 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 125.78 -4.24 75 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 130.78 -4.24 77 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 135.78 -4.22 79 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 140.78 -4.22 80 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 145.78 -4.22 82 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 150.78 -4.23 84 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 155.78 -4.23 85 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 160.78 -4.30 87 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 165.80 -4.20 89 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 170.80 -4.20 91 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 175.78 -4.23 92 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 180.78 -4.21 93 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 185.78 -4.21 94 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 190.78 -4.21 96 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 20 0
30MAR27 50.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 30 0
30MAR27 52.50 P 0.00 0.00 0.00 0.06 -0.02 42 0 104 0
30MAR27 55.00 P 0.00 0.00 0.00 0.10 -0.03 43 0 161 0
30MAR27 57.50 P 0.00 0.00 0.00 0.15 -0.04 42 0 169 0
30MAR27 60.00 P 0.00 0.00 0.00 0.23 -0.05 42 0 2,935 0
30MAR27 62.50 P 0.00 0.00 0.00 0.32 -0.09 42 0 1,037 0
30MAR27 65.00 P 0.71 0.71 0.71 0.46 -0.11 42 1 743 +1
30MAR27 67.50 P 0.00 0.00 0.00 0.63 -0.15 43 0 835 0
30MAR27 70.00 P 0.98 0.98 0.98 0.83 -0.21 42 40 877 -40
30MAR27 72.50 P 0.00 0.00 0.00 1.10 -0.23 43 0 3,975 0
30MAR27 75.00 P 0.00 0.00 0.00 1.40 -0.33 43 0 1,360 0
30MAR27 77.50 P 0.00 0.00 0.00 1.79 -0.36 43 0 2,658 0
30MAR27 80.00 P 0.00 0.00 0.00 2.20 -0.49 43 0 7,906 0
30MAR27 82.50 P 2.75 2.75 2.75 2.74 -0.51 43 2 2,072 0
30MAR27 85.00 P 0.00 0.00 0.00 3.28 -0.61 43 0 4,266 0
30MAR27 87.50 P 3.90 3.90 3.90 3.97 -0.61 43 3 3,088 0
30MAR27 90.00 P 4.70 4.70 4.70 4.68 -0.68 43 1 14,017 -1
30MAR27 92.50 P 5.37 5.37 5.37 5.37 -0.88 42 36 2,691 +20
30MAR27 95.00 P 6.10 6.20 6.10 6.20 -0.97 42 2 8,869 0
30MAR27 97.50 P 7.29 7.29 7.02 7.12 -1.11 42 5 4,336 -5
30MAR27 100.00 P 0.00 0.00 0.00 8.15 -1.18 42 0 13,950 0
30MAR27 102.50 P 0.00 0.00 0.00 9.20 -1.34 42 0 3,982 0
30MAR27 105.00 P 10.43 10.43 9.90 10.36 -1.48 42 120 8,148 -30
30MAR27 107.50 P 0.00 0.00 0.00 11.63 -1.61 42 0 5,638 0
30MAR27 110.00 P 0.00 0.00 0.00 12.97 -1.82 42 0 9,317 0
30MAR27 112.50 P 14.30 14.30 14.30 14.40 -1.96 42 1 4,041 0
30MAR27 115.00 P 15.98 15.98 15.96 15.97 -1.90 42 1,002 13,562 +1,000
30MAR27 117.50 P 16.63 16.63 16.63 17.57 -2.17 42 1 4,758 +1
30MAR27 120.00 P 0.00 0.00 0.00 19.16 -2.19 42 0 10,862 0
30MAR27 122.50 P 0.00 0.00 0.00 20.76 -2.61 42 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 22.53 -2.74 42 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 24.37 -2.82 42 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 26.25 -2.92 42 0 9,992 0
30MAR27 132.50 P 0.00 0.00 0.00 28.19 -3.00 43 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 30.15 -3.09 43 0 3,274 0
30MAR27 137.50 P 0.00 0.00 0.00 32.24 -3.10 43 0 474 0
30MAR27 140.00 P 0.00 0.00 0.00 34.30 -3.17 43 0 1,632 0
30MAR27 142.50 P 0.00 0.00 0.00 36.37 -3.16 43 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 38.50 -3.27 43 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 40.55 -3.40 43 0 407 0
30MAR27 150.00 P 0.00 0.00 0.00 42.72 -3.55 43 0 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 44.93 -3.51 43 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 47.16 -3.66 43 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 49.41 -3.67 43 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 51.68 -3.81 43 0 163 0
30MAR27 162.50 P 0.00 0.00 0.00 53.99 -3.88 42 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 56.33 -3.94 42 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 58.68 -4.01 42 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 61.03 -4.10 42 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 63.45 -4.13 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 66.04 -4.22 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 68.47 -4.25 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 70.91 -4.25 45 0 65 0
30MAR27 182.50 P 0.00 0.00 0.00 73.37 -4.29 45 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 75.86 -4.30 46 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 78.31 -4.40 46 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 80.79 -4.24 46 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 83.29 -4.24 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 85.79 -4.24 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 88.29 -4.24 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 90.79 -4.23 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 95.79 -4.23 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 6 0
29JUN27 43.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 7 0
29JUN27 44.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 231 0
29JUN27 46.00 P 0.00 0.00 0.00 0.10 -0.02 43 0 36 0
29JUN27 47.00 P 0.00 0.00 0.00 0.11 -0.04 43 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.14 -0.03 43 0 25 0
29JUN27 49.00 P 0.00 0.00 0.00 0.16 -0.04 43 0 32 0
29JUN27 50.00 P 0.00 0.00 0.00 0.18 -0.05 43 0 343 0
29JUN27 52.50 P 0.00 0.00 0.00 0.27 -0.06 43 0 409 0
29JUN27 55.00 P 0.00 0.00 0.00 0.38 -0.09 43 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.52 -0.12 43 0 285 0
29JUN27 60.00 P 1.10 1.10 1.10 0.70 -0.15 43 10 178 +10
29JUN27 62.50 P 0.00 0.00 0.00 0.92 -0.20 43 0 40 0
29JUN27 65.00 P 0.00 0.00 0.00 1.19 -0.23 43 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.49 -0.30 43 0 1,422 0
29JUN27 70.00 P 0.00 0.00 0.00 1.87 -0.34 43 0 3,168 0
29JUN27 72.50 P 0.00 0.00 0.00 2.28 -0.43 43 0 796 0
29JUN27 75.00 P 0.00 0.00 0.00 2.77 -0.49 43 0 1,023 0
29JUN27 77.50 P 3.39 3.39 3.39 3.32 -0.55 43 1 874 0
29JUN27 80.00 P 0.00 0.00 0.00 3.91 -0.58 43 0 872 0
29JUN27 82.50 P 0.00 0.00 0.00 4.62 -0.54 43 0 763 0
29JUN27 85.00 P 5.29 5.29 5.29 5.27 -0.67 43 502 7,391 +500
29JUN27 87.50 P 0.00 0.00 0.00 6.00 -0.71 43 0 3,330 0
29JUN27 90.00 P 6.68 6.68 6.68 6.79 -0.79 42 6 3,943 0
29JUN27 92.50 P 0.00 0.00 0.00 7.68 -0.93 42 1,100 2,278 +1,100
29JUN27 95.00 P 0.00 0.00 0.00 8.68 -0.94 42 0 6,644 0
29JUN27 97.50 P 9.44 9.44 9.44 9.70 -1.07 42 20 2,662 -20
29JUN27 100.00 P 10.60 10.60 10.52 10.77 -1.19 42 21 13,489 -19
29JUN27 102.50 P 11.71 11.78 11.71 11.90 -1.30 42 184 2,238 -124
29JUN27 105.00 P 13.28 13.28 12.86 13.13 -1.36 42 257 4,565 +197
29JUN27 107.50 P 0.00 0.00 0.00 15.09 -0.88 44 0 1,228 0
29JUN27 110.00 P 15.90 16.01 15.23 15.69 -1.67 41 255 6,218 +18
29JUN27 112.50 P 0.00 0.00 0.00 17.15 -1.73 42 0 2,233 0
29JUN27 115.00 P 18.70 18.70 18.70 18.76 -1.73 42 1 1,940 0
29JUN27 117.50 P 0.00 0.00 0.00 20.22 -1.99 42 0 4,438 0
29JUN27 120.00 P 0.00 0.00 0.00 21.85 -2.14 42 0 2,346 0
29JUN27 122.50 P 0.00 0.00 0.00 23.64 -2.13 42 0 501 0
29JUN27 125.00 P 0.00 0.00 0.00 26.09 -1.48 44 0 3,972 0
29JUN27 127.50 P 0.00 0.00 0.00 26.97 -2.49 42 0 505 0
29JUN27 130.00 P 0.00 0.00 0.00 28.78 -2.55 42 0 533 0
29JUN27 132.50 P 0.00 0.00 0.00 30.57 -2.73 42 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 32.47 -2.76 42 0 249 0
29JUN27 137.50 P 0.00 0.00 0.00 34.40 -2.88 42 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 36.36 -2.91 42 0 227 0
29JUN27 142.50 P 0.00 0.00 0.00 38.38 -2.96 42 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 40.38 -3.02 42 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 42.43 -3.17 42 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 44.52 -3.14 42 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 46.83 -3.26 43 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 48.98 -3.25 43 0 12 0
29JUN27 157.50 P 0.00 0.00 0.00 51.12 -3.33 43 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 53.32 -3.41 43 0 125 0
29JUN27 162.50 P 0.00 0.00 0.00 55.52 -3.48 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 57.73 -3.54 43 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 59.98 -3.56 43 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 62.24 -3.63 43 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 64.52 -3.70 43 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 66.83 -3.77 43 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 69.16 -3.84 43 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 71.50 -3.93 43 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 73.89 -3.96 44 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 76.25 -4.04 44 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 78.64 -4.09 44 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 81.06 -4.13 44 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 83.50 -4.18 44 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 85.79 -4.24 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 88.29 -4.24 43 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 90.79 -4.23 44 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 95.79 -4.23 45 0 17 0
29SEP27 42.00 P 0.46 0.46 0.46 0.14 -0.03 43 1 6 +1
29SEP27 43.00 P 0.00 0.00 0.00 0.17 -0.02 43 0 12 0
29SEP27 44.00 P 0.00 0.00 0.00 0.19 -0.04 43 0 66 0
29SEP27 45.00 P 0.00 0.00 0.00 0.22 -0.05 43 0 5 0
29SEP27 46.00 P 0.65 0.65 0.65 0.26 -0.04 43 30 97 +30
29SEP27 47.00 P 0.71 0.71 0.71 0.30 -0.04 43 30 30 +30
29SEP27 48.00 P 0.00 0.00 0.00 0.34 -0.06 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.39 -0.07 43 0 8 0
29SEP27 50.00 P 0.00 0.00 0.00 0.45 -0.07 43 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 0.60 -0.10 43 0 0 0
29SEP27 55.00 P 1.30 1.30 1.25 0.80 -0.12 43 69 168 +69
29SEP27 57.50 P 0.00 0.00 0.00 1.02 -0.17 43 0 133 0
29SEP27 60.00 P 0.00 0.00 0.00 1.31 -0.19 43 0 30 0
29SEP27 62.50 P 2.06 2.06 1.98 1.63 -0.24 43 31 44 +31
29SEP27 65.00 P 0.00 0.00 0.00 2.01 -0.29 43 0 18 0
29SEP27 67.50 P 0.00 0.00 0.00 2.44 -0.32 43 0 7 0
29SEP27 70.00 P 0.00 0.00 0.00 2.91 -0.41 43 0 107 0
29SEP27 72.50 P 3.62 3.62 3.62 3.48 -0.42 43 1 444 +1
29SEP27 75.00 P 0.00 0.00 0.00 4.00 -0.59 43 0 812 0
29SEP27 77.50 P 0.00 0.00 0.00 4.57 -0.75 43 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 5.19 -0.68 42 0 626 0
29SEP27 82.50 P 0.00 0.00 0.00 6.07 -0.60 43 0 274 0
29SEP27 85.00 P 0.00 0.00 0.00 6.83 -0.71 43 0 1,965 0
29SEP27 87.50 P 7.46 7.46 7.46 7.65 -0.74 42 2 629 0
29SEP27 90.00 P 8.52 8.52 8.29 8.52 -0.88 42 6 6,189 -2
29SEP27 92.50 P 9.39 9.39 9.33 9.47 -0.97 42 182 1,424 -82
29SEP27 95.00 P 10.65 10.65 10.30 10.55 -0.95 42 24 614 0
29SEP27 97.50 P 11.43 11.44 11.40 11.60 -1.14 42 120 485 0
29SEP27 100.00 P 12.52 12.52 12.52 12.73 -1.24 42 20 3,902 0
29SEP27 102.50 P 13.76 13.76 13.75 13.94 -1.27 42 58 665 -38
29SEP27 105.00 P 0.00 0.00 0.00 15.18 -1.38 42 0 144 0
29SEP27 107.50 P 0.00 0.00 0.00 16.51 -1.47 42 0 665 0
29SEP27 110.00 P 0.00 0.00 0.00 17.89 -1.59 42 0 536 0
29SEP27 112.50 P 0.00 0.00 0.00 19.34 -1.68 42 0 34 0
29SEP27 115.00 P 0.00 0.00 0.00 20.83 -1.78 42 0 7 0
29SEP27 117.50 P 0.00 0.00 0.00 22.40 -1.77 42 0 21 0
29SEP27 120.00 P 0.00 0.00 0.00 23.92 -1.99 42 0 13 0
29SEP27 122.50 P 0.00 0.00 0.00 25.65 -2.02 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 27.31 -2.06 42 0 248 0
29SEP27 127.50 P 0.00 0.00 0.00 28.92 -2.39 42 0 331 0
29SEP27 130.00 P 0.00 0.00 0.00 30.70 -2.48 42 0 440 0
29SEP27 132.50 P 0.00 0.00 0.00 32.53 -2.51 42 0 128 0
29SEP27 135.00 P 0.00 0.00 0.00 34.38 -2.58 42 0 171 0
29SEP27 137.50 P 0.00 0.00 0.00 36.27 -2.65 42 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 38.19 -2.34 42 0 102 0
29SEP27 142.50 P 0.00 0.00 0.00 40.13 -2.77 42 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 42.10 -2.82 42 0 63 0
29SEP27 147.50 P 0.00 0.00 0.00 44.10 -2.88 42 0 0 0
29SEP27 150.00 P 45.00 45.00 45.00 46.13 -2.94 42 1 3 +1
29SEP27 152.50 P 0.00 0.00 0.00 48.18 -3.00 42 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 50.25 -3.09 42 0 8 0
29SEP27 157.50 P 0.00 0.00 0.00 52.35 -3.14 42 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 54.47 -3.17 42 0 5 0
29SEP27 162.50 P 0.00 0.00 0.00 56.61 -3.28 42 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 58.77 -3.34 42 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 60.96 -3.35 42 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 63.16 -3.43 42 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 65.49 -3.38 43 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 67.62 -3.55 42 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 69.87 -3.60 42 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 72.15 -3.66 42 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 74.44 -3.70 42 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 76.75 -3.78 42 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 79.08 -3.81 42 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 81.41 -3.91 42 0 0 0
TOTAL PUT 50,691 1,133,428 +9,227
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$ 8.120
29SEP26 4.70 C 0.00 0.00 0.00 3.42 +0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.32 +0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.22 +0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.12 +0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.87 +0.09 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.63 +0.10 100 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.38 +0.07 89 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.13 +0.08 79 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.88 +0.09 69 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.63 +0.09 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.38 +0.07 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.12 +0.06 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.88 +0.08 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.67 +0.09 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.48 +0.07 44 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.32 +0.06 45 0 34 0
29SEP26 8.25 C 0.16 0.16 0.16 0.19 +0.03 43 18 733 +18
29SEP26 8.50 C 0.10 0.10 0.09 0.11 +0.02 44 47 59 +37
29SEP26 8.75 C 0.04 0.04 0.04 0.06 +0.01 44 15 236 0
29SEP26 9.00 C 0.03 0.03 0.03 0.03 0.00 44 26 793 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 +0.01 48 0 511 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 945 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 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 0.01 0.01 0.01 0.01 0.00 84 42 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2,787 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 113 0 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 121 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 130 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 137 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 145 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 152 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 158 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 165 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 171 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 177 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 183 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 189 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 199 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 204 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 3.12 +0.09 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.87 +0.09 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.63 +0.09 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.14 +0.09 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.90 +0.09 40 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.66 +0.08 39 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.44 +0.05 42 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.25 +0.07 47 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 1.04 +0.07 45 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.88 +0.08 47 0 15 0
29OCT26 7.75 C 0.70 0.70 0.70 0.71 +0.06 45 15 15 +15
29OCT26 8.00 C 0.00 0.00 0.00 0.57 +0.05 45 0 181 0
29OCT26 8.25 C 0.00 0.00 0.00 0.46 +0.05 46 0 479 0
29OCT26 8.50 C 0.32 0.32 0.32 0.36 +0.04 46 15 615 0
29OCT26 8.75 C 0.00 0.00 0.00 0.27 +0.02 45 0 314 0
29OCT26 9.00 C 0.21 0.21 0.21 0.21 +0.02 46 45 201 +5
29OCT26 9.25 C 0.00 0.00 0.00 0.15 +0.01 45 0 298 0
29OCT26 9.50 C 0.12 0.12 0.12 0.11 +0.01 45 20 344 +20
29OCT26 9.75 C 0.00 0.00 0.00 0.08 0.00 45 0 672 0
29OCT26 10.00 C 0.00 0.00 0.00 0.06 0.00 46 0 220 0
29OCT26 10.50 C 0.04 0.04 0.04 0.03 0.00 46 32 292 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 0.00 48 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 166 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 509 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.42 +0.06 43 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.19 +0.06 45 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.96 +0.05 44 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.75 +0.05 45 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.55 +0.05 46 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.35 +0.04 45 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 1.18 +0.07 46 0 15 0
27NOV26 7.50 C 1.05 1.05 1.05 1.02 +0.06 46 15 15 +15
27NOV26 7.75 C 0.00 0.00 0.00 0.88 +0.06 47 0 15 0
27NOV26 8.00 C 0.00 0.00 0.00 0.75 +0.06 47 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.63 +0.05 47 0 75 0
27NOV26 8.50 C 0.00 0.00 0.00 0.53 +0.04 47 0 131 0
27NOV26 8.75 C 0.43 0.43 0.43 0.44 +0.04 47 15 318 +15
27NOV26 9.00 C 0.00 0.00 0.00 0.37 +0.03 47 0 68 0
27NOV26 9.25 C 0.00 0.00 0.00 0.30 +0.02 47 0 31 0
27NOV26 9.50 C 0.26 0.26 0.26 0.25 +0.02 47 2 62 +2
27NOV26 9.75 C 0.00 0.00 0.00 0.20 +0.01 47 0 60 0
27NOV26 10.00 C 0.00 0.00 0.00 0.16 +0.01 47 0 60 0
27NOV26 10.50 C 0.10 0.10 0.10 0.10 0.00 46 5 65 +5
27NOV26 11.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 172 0
27NOV26 11.50 C 0.00 0.00 0.00 0.04 0.00 47 0 170 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 0.00 48 0 259 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 0.00 49 0 5 0
30DEC26 5.00 C 0.00 0.00 0.00 3.18 +0.06 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.94 +0.06 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.71 +0.06 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.49 +0.07 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.27 +0.07 48 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 2.05 +0.06 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.85 +0.06 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.65 +0.04 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.47 +0.04 46 0 0 0
30DEC26 7.25 C 1.25 1.25 1.25 1.30 +0.05 45 15 30 +15
30DEC26 7.50 C 0.00 0.00 0.00 1.16 +0.08 46 0 15 0
30DEC26 7.75 C 0.96 0.96 0.96 1.03 +0.06 47 30 45 +30
30DEC26 8.00 C 0.00 0.00 0.00 0.91 +0.06 47 0 53 0
30DEC26 8.25 C 0.00 0.00 0.00 0.79 +0.05 47 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.69 +0.05 47 0 250 0
30DEC26 8.75 C 0.00 0.00 0.00 0.59 +0.03 47 0 326 0
30DEC26 9.00 C 0.00 0.00 0.00 0.51 +0.03 47 0 176 0
30DEC26 9.25 C 0.00 0.00 0.00 0.45 +0.03 48 0 119 0
30DEC26 9.50 C 0.00 0.00 0.00 0.38 +0.02 47 0 66 0
30DEC26 9.75 C 0.00 0.00 0.00 0.33 +0.02 47 0 52 0
30DEC26 10.00 C 0.26 0.26 0.26 0.28 +0.02 47 1 56 0
30DEC26 10.50 C 0.00 0.00 0.00 0.20 +0.01 47 0 587 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 +0.01 47 0 256 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 0.00 47 0 19 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 0.00 47 0 67 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 47 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 48 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 49 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 46 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.30 +0.07 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.08 +0.06 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.87 +0.06 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.67 +0.07 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.47 +0.06 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.28 +0.06 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.09 +0.05 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.92 +0.03 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.76 +0.04 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.61 +0.06 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.47 +0.06 47 0 31 0
30MAR27 7.75 C 0.00 0.00 0.00 1.36 +0.07 48 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 1.24 +0.06 48 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 1.13 +0.06 48 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 1.02 +0.05 47 0 140 0
30MAR27 8.75 C 0.00 0.00 0.00 0.93 +0.05 48 0 110 0
30MAR27 9.00 C 0.00 0.00 0.00 0.85 +0.05 48 0 150 0
30MAR27 9.25 C 0.00 0.00 0.00 0.77 +0.04 48 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.70 +0.04 48 0 58 0
30MAR27 9.75 C 0.00 0.00 0.00 0.62 +0.02 47 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.57 +0.03 48 0 20 0
30MAR27 10.50 C 0.00 0.00 0.00 0.46 +0.02 47 0 15 0
30MAR27 11.00 C 0.37 0.37 0.37 0.37 +0.02 47 6 74 +6
30MAR27 11.50 C 0.00 0.00 0.00 0.30 +0.02 47 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.24 +0.01 47 0 31 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 +0.02 48 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 +0.01 48 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 +0.01 48 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 0.00 47 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 0.00 47 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 +0.01 48 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.43 +0.06 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.23 +0.07 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.03 +0.06 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.85 +0.07 50 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.66 +0.05 49 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.49 +0.05 49 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.32 +0.05 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.16 +0.04 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.02 +0.05 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.86 +0.04 48 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.76 +0.07 49 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.63 +0.06 48 0 115 0
29JUN27 8.00 C 0.00 0.00 0.00 1.52 +0.07 48 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.41 +0.06 48 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.31 +0.06 48 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 1.21 +0.05 48 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.13 +0.05 48 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 1.04 +0.05 48 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.95 +0.05 48 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 0.90 +0.07 48 0 88 0
29JUN27 10.00 C 0.00 0.00 0.00 0.85 +0.08 49 0 200 0
29JUN27 10.50 C 0.00 0.00 0.00 0.71 +0.05 48 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.61 +0.04 48 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.53 +0.03 48 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.46 +0.02 49 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.40 +0.03 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.35 +0.03 49 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.30 +0.03 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.26 +0.03 49 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.22 +0.02 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.19 +0.02 49 0 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.14 +0.01 49 0 137 0
29SEP27 5.75 C 0.00 0.00 0.00 2.92 +0.07 53 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.75 +0.07 52 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.59 +0.07 52 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.43 +0.06 51 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.28 +0.06 51 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.15 +0.07 51 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.03 +0.08 51 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.90 +0.07 51 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.79 +0.07 51 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.68 +0.07 51 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.57 +0.06 50 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.48 +0.06 51 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 1.39 +0.09 51 0 30 0
29SEP27 9.00 C 0.00 0.00 0.00 1.27 +0.05 49 0 181 0
29SEP27 9.25 C 0.00 0.00 0.00 1.23 +0.06 51 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 1.14 +0.05 50 0 30 0
29SEP27 9.75 C 1.09 1.09 1.09 1.04 +0.02 49 28 130 +28
29SEP27 10.00 C 0.00 0.00 0.00 1.01 +0.04 50 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 0.88 +0.04 50 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.79 +0.04 50 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 0.69 +0.04 50 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.61 +0.03 50 0 1 0
29SEP27 12.50 C 0.00 0.00 0.00 0.54 +0.03 50 0 1 0
TOTAL CALL 392 28,544 +211
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 149 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 139 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 134 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 82 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 146 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 151 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 267 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 45 0 267 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 -0.03 42 0 494 0
29SEP26 7.75 P 0.11 0.11 0.08 0.09 -0.05 42 55 543 -50
29SEP26 8.00 P 0.00 0.00 0.00 0.17 -0.07 40 0 1,137 0
29SEP26 8.25 P 0.30 0.30 0.30 0.30 -0.09 41 20 630 +20
29SEP26 8.50 P 0.00 0.00 0.00 0.46 -0.11 39 0 643 0
29SEP26 8.75 P 0.00 0.00 0.00 0.68 -0.10 43 0 264 0
29SEP26 9.00 P 0.00 0.00 0.00 0.93 -0.07 53 0 217 0
29SEP26 9.25 P 0.00 0.00 0.00 1.14 -0.10 45 0 145 0
29SEP26 9.50 P 0.00 0.00 0.00 1.40 -0.09 59 0 95 0
29SEP26 9.75 P 0.00 0.00 0.00 1.65 -0.09 66 0 124 0
29SEP26 10.00 P 0.00 0.00 0.00 1.90 -0.09 74 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.40 -0.09 87 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 2.90 -0.09 99 0 24 0
29SEP26 11.50 P 0.00 0.00 0.00 3.40 -0.09 111 0 31 0
29SEP26 12.00 P 0.00 0.00 0.00 3.90 -0.09 121 0 26 0
29SEP26 12.50 P 0.00 0.00 0.00 4.40 -0.09 131 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.91 -0.08 150 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 5.40 -0.09 150 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.90 -0.09 159 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.40 -0.09 167 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.90 -0.09 175 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.40 -0.09 183 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.90 -0.09 190 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.39 -0.10 184 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.89 -0.10 190 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.39 -0.10 196 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.89 -0.10 202 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.39 -0.10 208 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.89 -0.10 214 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.39 -0.10 219 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29OCT26 5.75 P 0.02 0.02 0.02 0.01 0.00 52 5 45 -5
29OCT26 6.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 49 0
29OCT26 6.25 P 0.00 0.00 0.00 0.02 -0.01 46 0 165 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 191 0
29OCT26 6.75 P 0.08 0.08 0.08 0.06 -0.02 45 100 221 +45
29OCT26 7.00 P 0.00 0.00 0.00 0.10 -0.03 46 0 230 0
29OCT26 7.25 P 0.00 0.00 0.00 0.15 -0.04 45 0 390 0
29OCT26 7.50 P 0.24 0.24 0.23 0.23 -0.04 46 18 1,040 +18
29OCT26 7.75 P 0.30 0.30 0.30 0.31 -0.05 45 4 437 +4
29OCT26 8.00 P 0.46 0.46 0.42 0.42 -0.06 45 19 674 -11
29OCT26 8.25 P 0.00 0.00 0.00 0.54 -0.08 44 0 664 0
29OCT26 8.50 P 0.70 0.70 0.70 0.70 -0.08 45 5 489 +5
29OCT26 8.75 P 0.00 0.00 0.00 0.87 -0.09 45 0 263 0
29OCT26 9.00 P 1.09 1.09 1.09 1.05 -0.07 44 15 112 0
29OCT26 9.25 P 0.00 0.00 0.00 1.28 -0.06 48 0 75 0
29OCT26 9.50 P 0.00 0.00 0.00 1.49 -0.07 48 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 1.73 -0.09 52 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 1.96 -0.06 53 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.43 -0.08 56 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.91 -0.09 58 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.40 -0.09 61 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.90 -0.09 67 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.40 -0.09 73 0 0 0
27NOV26 5.75 P 0.03 0.04 0.03 0.03 -0.01 48 9 10 +9
27NOV26 6.00 P 0.05 0.06 0.05 0.05 -0.01 49 2 4 +2
27NOV26 6.25 P 0.00 0.00 0.00 0.07 -0.01 47 0 30 0
27NOV26 6.50 P 0.00 0.00 0.00 0.10 -0.02 46 0 89 0
27NOV26 6.75 P 0.15 0.15 0.15 0.15 -0.02 47 1 166 0
27NOV26 7.00 P 0.00 0.00 0.00 0.21 -0.03 47 0 64 0
27NOV26 7.25 P 0.00 0.00 0.00 0.28 -0.04 47 0 172 0
27NOV26 7.50 P 0.35 0.35 0.35 0.36 -0.05 46 10 172 0
27NOV26 7.75 P 0.46 0.46 0.46 0.46 -0.05 46 2 210 -2
27NOV26 8.00 P 0.00 0.00 0.00 0.58 -0.06 46 0 3,231 0
27NOV26 8.25 P 0.00 0.00 0.00 0.71 -0.07 46 0 344 0
27NOV26 8.50 P 0.00 0.00 0.00 0.86 -0.07 46 0 330 0
27NOV26 8.75 P 0.00 0.00 0.00 1.03 -0.05 47 0 293 0
27NOV26 9.00 P 0.00 0.00 0.00 1.21 -0.06 47 0 80 0
27NOV26 9.25 P 0.00 0.00 0.00 1.41 -0.05 49 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.60 -0.07 48 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 1.82 -0.06 50 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.03 -0.06 50 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.48 -0.06 51 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.94 -0.06 52 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 3.42 -0.08 54 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.91 -0.08 57 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.40 -0.09 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 48 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.02 47 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 6 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 -0.02 47 0 5 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.03 47 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 -0.03 47 0 323 0
30DEC26 7.00 P 0.00 0.00 0.00 0.30 -0.04 46 0 170 0
30DEC26 7.25 P 0.41 0.41 0.41 0.39 -0.04 47 3 145 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 -0.05 46 0 124 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 -0.05 47 0 168 0
30DEC26 8.00 P 0.00 0.00 0.00 0.71 -0.06 46 0 280 0
30DEC26 8.25 P 0.83 0.83 0.83 0.84 -0.07 46 15 190 -15
30DEC26 8.50 P 0.00 0.00 0.00 0.99 -0.07 46 0 273 0
30DEC26 8.75 P 0.00 0.00 0.00 1.14 -0.08 46 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.33 -0.05 47 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.51 -0.06 47 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.71 -0.05 48 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 1.91 -0.06 48 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.11 -0.07 49 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.54 -0.07 49 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 2.99 -0.07 50 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.46 -0.06 52 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 3.93 -0.06 52 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.41 -0.08 53 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 4.91 -0.08 56 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.40 -0.09 58 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.90 -0.09 61 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.40 -0.09 64 0 301 0
30DEC26 15.00 P 0.00 0.00 0.00 6.90 -0.09 67 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.40 -0.09 70 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.90 -0.09 73 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.39 -0.10 72 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.89 -0.10 75 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.39 -0.10 77 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.89 -0.10 80 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.39 -0.10 82 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.89 -0.10 84 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.39 -0.10 86 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.08 0.00 48 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.10 -0.01 47 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 -0.02 47 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.24 -0.02 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 -0.02 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.37 -0.02 48 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.44 -0.03 47 0 31 0
30MAR27 7.00 P 0.00 0.00 0.00 0.53 -0.04 47 0 123 0
30MAR27 7.25 P 0.00 0.00 0.00 0.63 -0.04 47 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.73 -0.05 47 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.85 -0.05 46 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 0.97 -0.06 46 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.11 -0.06 46 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.26 -0.06 46 0 125 0
30MAR27 8.75 P 0.00 0.00 0.00 1.46 -0.02 49 0 30 0
30MAR27 9.00 P 1.59 1.59 1.59 1.63 -0.02 49 15 105 +15
30MAR27 9.25 P 0.00 0.00 0.00 1.77 -0.05 48 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 1.95 -0.05 48 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.14 -0.05 48 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.33 -0.05 48 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 2.73 -0.06 48 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.15 -0.06 49 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.58 -0.07 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.03 -0.06 49 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.49 -0.06 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.96 -0.05 50 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.43 -0.06 50 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 5.91 -0.09 50 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.40 -0.12 51 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 6.90 -0.09 54 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.40 -0.09 56 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.90 -0.09 58 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.40 -0.09 60 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.90 -0.09 62 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.39 -0.10 62 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.89 -0.10 64 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.39 -0.10 66 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 10.89 -0.10 67 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.17 0.00 49 0 56 0
29JUN27 5.25 P 0.00 0.00 0.00 0.21 -0.01 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.27 -0.01 49 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.33 -0.01 49 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.40 -0.02 49 0 39 0
29JUN27 6.25 P 0.00 0.00 0.00 0.48 -0.02 49 0 48 0
29JUN27 6.50 P 0.00 0.00 0.00 0.56 -0.03 49 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.66 -0.02 49 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.75 -0.04 49 0 30 0
29JUN27 7.25 P 0.00 0.00 0.00 0.85 -0.05 48 0 110 0
29JUN27 7.50 P 0.00 0.00 0.00 0.97 -0.04 48 0 78 0
29JUN27 7.75 P 1.14 1.14 1.14 1.09 -0.06 48 70 352 +70
29JUN27 8.00 P 0.00 0.00 0.00 1.22 -0.06 48 0 299 0
29JUN27 8.25 P 0.00 0.00 0.00 1.39 -0.02 49 0 71 0
29JUN27 8.50 P 0.00 0.00 0.00 1.51 -0.06 48 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.66 -0.06 48 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 1.83 -0.06 48 0 141 0
29JUN27 9.25 P 0.00 0.00 0.00 2.00 -0.05 48 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.17 -0.05 48 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.36 -0.05 49 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.54 -0.05 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.93 -0.05 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.34 -0.04 50 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.74 -0.06 49 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.17 -0.05 49 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.60 -0.06 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.05 -0.06 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.51 -0.06 50 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.97 -0.06 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.44 -0.08 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.92 -0.09 50 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.41 -0.09 50 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.90 -0.09 51 0 0 0
29SEP27 5.75 P 0.51 0.51 0.51 0.51 -0.02 50 2 10 +2
29SEP27 6.00 P 0.00 0.00 0.00 0.60 -0.03 50 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.70 -0.01 50 0 10 0
29SEP27 6.50 P 0.00 0.00 0.00 0.79 -0.02 50 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.89 -0.02 49 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.00 -0.04 49 0 3 0
29SEP27 7.25 P 0.00 0.00 0.00 1.11 -0.04 49 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.24 -0.03 49 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.36 -0.05 48 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.50 -0.05 48 0 20 0
29SEP27 8.25 P 0.00 0.00 0.00 1.65 -0.05 48 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 1.80 -0.05 48 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 1.95 -0.06 48 0 303 0
29SEP27 9.00 P 2.19 2.19 2.19 2.10 -0.07 47 6 15 +6
29SEP27 9.25 P 0.00 0.00 0.00 2.27 -0.05 47 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 2.43 -0.06 47 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 2.64 -0.05 48 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.83 -0.04 48 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.20 -0.05 48 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.59 -0.05 48 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.00 -0.04 48 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.40 -0.06 47 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.82 -0.05 47 0 0 0
TOTAL PUT 376 25,436 +113
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 3.065
29SEP26 2.00 C 0.00 0.00 0.00 1.07 +0.12 116 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.97 +0.12 104 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.87 +0.12 92 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.77 +0.12 81 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.67 +0.12 70 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.57 +0.12 60 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.47 +0.11 49 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.37 +0.11 39 0 0 0
29SEP26 2.80 C 0.23 0.23 0.23 0.27 +0.11 30 3 27 -3
29SEP26 2.90 C 0.00 0.00 0.00 0.18 +0.08 31 0 270 0
29SEP26 3.00 C 0.06 0.06 0.06 0.11 +0.06 33 30 703 +30
29SEP26 3.10 C 0.04 0.04 0.04 0.05 +0.03 30 1 493 -1
29SEP26 3.20 C 0.02 0.02 0.02 0.02 +0.01 30 400 585 -270
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 34 0 835 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 43 0 347 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 52 0 400 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 503 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 68 0 186 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 83 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 89 0 160 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 108 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 114 0 60 0
29OCT26 2.00 C 0.00 0.00 0.00 1.07 +0.11 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.97 +0.11 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.87 +0.11 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.77 +0.11 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.68 +0.11 43 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.58 +0.10 36 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.49 +0.10 38 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.40 +0.09 36 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.32 +0.08 36 0 60 0
29OCT26 2.90 C 0.19 0.20 0.19 0.24 +0.07 33 60 120 -60
29OCT26 3.00 C 0.12 0.17 0.12 0.19 +0.07 36 338 557 -2
29OCT26 3.10 C 0.11 0.12 0.10 0.13 +0.05 34 59 289 +30
29OCT26 3.20 C 0.07 0.08 0.07 0.09 +0.03 34 38 530 +38
29OCT26 3.30 C 0.05 0.06 0.05 0.07 +0.03 37 434 1,131 +434
29OCT26 3.40 C 0.00 0.00 0.00 0.05 +0.02 37 0 56 0
29OCT26 3.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 387 0
29OCT26 3.60 C 0.02 0.02 0.02 0.02 +0.01 37 30 40 +29
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
27NOV26 2.00 C 0.00 0.00 0.00 1.08 +0.11 47 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.98 +0.10 41 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.87 +0.09 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.77 +0.08 0 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.68 +0.08 25 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.59 +0.07 31 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.51 +0.07 35 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.43 +0.07 35 0 60 0
27NOV26 2.80 C 0.00 0.00 0.00 0.36 +0.07 36 0 90 0
27NOV26 2.90 C 0.25 0.27 0.24 0.30 +0.07 37 299 406 +17
27NOV26 3.00 C 0.21 0.23 0.19 0.25 +0.06 39 270 743 +144
27NOV26 3.10 C 0.17 0.17 0.15 0.19 +0.04 36 90 469 -5
27NOV26 3.20 C 0.15 0.15 0.15 0.16 +0.04 39 40 189 -40
27NOV26 3.30 C 0.00 0.00 0.00 0.13 +0.04 40 0 340 0
27NOV26 3.40 C 0.00 0.00 0.00 0.10 +0.03 39 0 760 0
27NOV26 3.50 C 0.07 0.07 0.07 0.08 +0.02 40 15 526 +15
27NOV26 3.60 C 0.00 0.00 0.00 0.06 +0.02 40 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.05 +0.02 41 0 430 0
27NOV26 3.80 C 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
27NOV26 3.90 C 0.03 0.03 0.03 0.03 +0.02 41 210 210 +210
27NOV26 4.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
27NOV26 4.30 C 0.02 0.02 0.02 0.01 0.00 42 13 20 +13
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 1.08 +0.09 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.98 +0.09 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.89 +0.09 34 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.80 +0.09 37 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.71 +0.08 36 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.63 +0.08 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.55 +0.08 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.48 +0.08 39 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.40 +0.06 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.35 +0.07 38 0 177 0
30DEC26 3.00 C 0.00 0.00 0.00 0.29 +0.06 37 0 60 0
30DEC26 3.10 C 0.24 0.24 0.24 0.24 +0.05 37 2 150 -2
30DEC26 3.20 C 0.18 0.20 0.18 0.20 +0.04 37 102 458 -41
30DEC26 3.30 C 0.00 0.00 0.00 0.17 +0.04 38 0 520 0
30DEC26 3.40 C 0.14 0.14 0.14 0.14 +0.03 39 49 40 -49
30DEC26 3.50 C 0.00 0.00 0.00 0.12 +0.04 40 0 276 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 +0.03 40 0 151 0
30DEC26 3.70 C 0.00 0.00 0.00 0.08 +0.03 40 0 880 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 +0.02 39 0 730 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 +0.02 39 0 15 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 +0.01 37 0 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30MAR27 2.00 C 0.00 0.00 0.00 1.12 +0.09 41 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.03 +0.08 40 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.94 +0.08 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.86 +0.08 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.78 +0.08 39 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.71 +0.08 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.63 +0.06 38 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.57 +0.07 39 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.51 +0.06 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.45 +0.05 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 +0.07 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.36 +0.05 39 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 +0.05 40 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.28 +0.05 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.25 +0.05 40 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.22 +0.04 40 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 +0.04 41 0 1 0
30MAR27 3.70 C 0.00 0.00 0.00 0.17 +0.04 40 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 +0.03 40 0 90 0
30MAR27 3.90 C 0.00 0.00 0.00 0.13 +0.03 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 +0.02 40 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 +0.02 41 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.07 +0.02 41 0 545 0
29JUN27 2.00 C 0.00 0.00 0.00 1.17 +0.08 44 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 1.09 +0.08 44 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.01 +0.08 43 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.93 +0.08 42 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.86 +0.08 42 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.79 +0.07 42 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.72 +0.07 41 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.66 +0.07 41 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 +0.07 41 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.56 +0.06 42 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.51 +0.06 41 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.46 +0.04 41 0 180 0
29JUN27 3.20 C 0.00 0.00 0.00 0.43 +0.05 42 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.39 +0.04 42 0 30 0
29JUN27 3.40 C 0.33 0.33 0.33 0.35 +0.03 41 30 100 +30
29JUN27 3.50 C 0.00 0.00 0.00 0.32 +0.03 42 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 +0.02 41 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.27 +0.02 42 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.26 +0.03 44 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.23 +0.02 43 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.20 +0.01 42 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.17 +0.01 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.16 +0.02 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.14 +0.01 43 0 15 0
29SEP27 2.00 C 0.00 0.00 0.00 1.19 +0.09 42 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.12 +0.09 43 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.03 +0.08 40 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.96 +0.07 40 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.89 +0.07 40 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.83 +0.08 40 0 0 0
29SEP27 2.60 C 0.73 0.73 0.73 0.77 +0.07 40 3 3 +3
29SEP27 2.70 C 0.00 0.00 0.00 0.71 +0.07 40 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.67 +0.08 41 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.62 +0.07 41 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.57 +0.06 41 0 150 0
29SEP27 3.10 C 0.00 0.00 0.00 0.53 +0.07 41 0 126 0
29SEP27 3.20 C 0.00 0.00 0.00 0.49 +0.06 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.46 +0.06 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.43 +0.06 42 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.39 +0.06 42 0 117 0
29SEP27 3.60 C 0.00 0.00 0.00 0.37 +0.05 43 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.34 +0.04 42 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.32 +0.04 43 0 0 0
29SEP27 3.90 C 0.27 0.27 0.27 0.28 +0.03 42 5 35 +5
29SEP27 4.00 C 0.00 0.00 0.00 0.26 +0.03 42 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.25 +0.03 42 0 0 0
TOTAL CALL 2,521 24,779 +525
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 101 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 76 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 41 0 466 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.03 36 0 132 0
29SEP26 3.00 P 0.07 0.07 0.07 0.05 -0.06 37 25 364 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 -0.09 34 0 348 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 -0.10 34 0 670 0
29SEP26 3.30 P 0.00 0.00 0.00 0.25 -0.11 40 0 35 0
29SEP26 3.40 P 0.00 0.00 0.00 0.35 -0.11 51 0 3 0
29SEP26 3.50 P 0.00 0.00 0.00 0.45 -0.11 60 0 3 0
29SEP26 3.60 P 0.00 0.00 0.00 0.55 -0.11 69 0 250 0
29SEP26 3.70 P 0.00 0.00 0.00 0.65 -0.11 78 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.76 -0.10 96 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.86 -0.10 104 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.96 -0.10 112 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.07 -0.09 130 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.16 -0.10 127 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.26 -0.10 134 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.36 -0.10 140 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 -0.01 40 0 390 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 -0.02 38 0 181 0
29OCT26 2.80 P 0.00 0.00 0.00 0.05 -0.03 37 0 152 0
29OCT26 2.90 P 0.10 0.10 0.09 0.07 -0.05 35 115 208 +50
29OCT26 3.00 P 0.15 0.15 0.12 0.11 -0.06 35 216 260 +40
29OCT26 3.10 P 0.20 0.20 0.19 0.16 -0.07 35 150 177 +8
29OCT26 3.20 P 0.23 0.23 0.23 0.22 -0.09 35 60 670 +60
29OCT26 3.30 P 0.00 0.00 0.00 0.30 -0.09 38 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.38 -0.10 39 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.47 -0.10 41 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.56 -0.10 43 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.66 -0.10 48 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.76 -0.10 52 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.86 -0.10 57 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.96 -0.10 61 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.07 -0.09 70 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.16 -0.10 69 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.26 -0.10 73 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.36 -0.10 76 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
27NOV26 2.40 P 0.03 0.03 0.03 0.02 -0.01 42 34 37 +34
27NOV26 2.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 550 0
27NOV26 2.60 P 0.07 0.07 0.07 0.05 -0.02 42 30 80 +30
27NOV26 2.70 P 0.08 0.08 0.08 0.07 -0.03 41 15 312 0
27NOV26 2.80 P 0.11 0.11 0.11 0.09 -0.04 39 52 360 0
27NOV26 2.90 P 0.16 0.16 0.14 0.13 -0.05 39 240 727 0
27NOV26 3.00 P 0.20 0.22 0.18 0.17 -0.06 39 323 305 -49
27NOV26 3.10 P 0.27 0.27 0.23 0.23 -0.06 40 300 739 +150
27NOV26 3.20 P 0.30 0.30 0.29 0.29 -0.07 41 240 411 +90
27NOV26 3.30 P 0.00 0.00 0.00 0.35 -0.08 40 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.43 -0.08 42 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.51 -0.09 42 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.59 -0.09 42 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.68 -0.10 44 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.77 -0.10 45 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.87 -0.10 48 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.97 -0.09 52 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.07 -0.09 55 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.16 -0.10 54 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.26 -0.10 57 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.36 -0.10 60 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 -0.01 42 0 20 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 -0.02 39 0 36 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 -0.03 40 0 507 0
30DEC26 2.80 P 0.16 0.16 0.14 0.13 -0.04 40 120 435 -77
30DEC26 2.90 P 0.19 0.19 0.17 0.17 -0.04 40 137 170 -30
30DEC26 3.00 P 0.25 0.25 0.23 0.22 -0.04 40 231 314 +21
30DEC26 3.10 P 0.29 0.29 0.27 0.27 -0.05 40 150 1,022 -90
30DEC26 3.20 P 0.00 0.00 0.00 0.33 -0.07 40 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.39 -0.08 40 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.46 -0.09 40 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.54 -0.09 41 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.62 -0.09 42 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.71 -0.09 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.80 -0.09 45 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.89 -0.09 46 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 0.98 -0.09 47 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.08 -0.08 49 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.18 -0.08 52 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.27 -0.09 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.37 -0.09 55 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.03 0.00 44 0 25 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 0.00 43 0 50 0
30MAR27 2.20 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.09 -0.02 42 0 30 0
30MAR27 2.50 P 0.00 0.00 0.00 0.11 -0.03 40 0 270 0
30MAR27 2.60 P 0.00 0.00 0.00 0.14 -0.03 40 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 -0.03 41 0 120 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 -0.03 41 0 5,120 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 -0.04 41 0 4 0
30MAR27 3.00 P 0.34 0.34 0.31 0.31 -0.04 41 100 125 +100
30MAR27 3.10 P 0.00 0.00 0.00 0.36 -0.06 40 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.42 -0.05 41 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.49 -0.06 42 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.56 -0.06 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.63 -0.07 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.70 -0.07 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.78 -0.08 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.86 -0.08 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.95 -0.08 44 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.03 -0.09 44 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.12 -0.08 45 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.21 -0.09 46 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.30 -0.09 46 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.40 -0.08 48 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.08 -0.02 44 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 -0.03 44 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.12 -0.03 43 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.15 -0.04 43 0 75 0
29JUN27 2.50 P 0.19 0.19 0.19 0.18 -0.03 43 30 150 0
29JUN27 2.60 P 0.00 0.00 0.00 0.22 -0.03 44 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.26 -0.04 43 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.30 -0.04 43 0 95 0
29JUN27 2.90 P 0.00 0.00 0.00 0.34 -0.05 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.38 -0.10 41 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.46 -0.04 44 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.51 -0.05 43 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.57 -0.06 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.64 -0.05 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.72 -0.05 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.79 -0.06 45 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.87 -0.05 45 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.94 -0.06 45 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.02 -0.06 45 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.10 -0.07 46 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.19 -0.05 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.27 -0.07 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.36 -0.07 47 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.45 -0.05 48 0 1 0
29SEP27 2.00 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.11 -0.02 43 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.13 -0.02 43 0 45 0
29SEP27 2.30 P 0.00 0.00 0.00 0.16 -0.03 43 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.20 -0.02 44 0 0 0
29SEP27 2.50 P 0.25 0.25 0.25 0.23 -0.03 43 3 63 +3
29SEP27 2.60 P 0.00 0.00 0.00 0.27 -0.04 43 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.32 -0.03 44 0 2 0
29SEP27 2.80 P 0.00 0.00 0.00 0.36 -0.03 43 0 283 0
29SEP27 2.90 P 0.00 0.00 0.00 0.41 -0.04 43 0 31 0
29SEP27 3.00 P 0.00 0.00 0.00 0.46 -0.05 43 0 78 0
29SEP27 3.10 P 0.54 0.54 0.54 0.52 -0.05 43 30 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.58 -0.05 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.64 -0.06 44 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.71 -0.06 44 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.78 -0.06 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.85 -0.07 45 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.92 -0.08 44 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.00 -0.07 45 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.07 -0.08 45 0 5 0
29SEP27 4.00 P 0.00 0.00 0.00 1.15 -0.08 45 0 15 0
29SEP27 4.10 P 0.00 0.00 0.00 1.24 -0.06 46 0 0 0
TOTAL PUT 2,601 22,765 +340
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$ 54.960
29SEP26 40.00 C 0.00 0.00 0.00 15.00 +0.81 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.00 +0.83 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.00 +0.82 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.00 +0.82 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.00 +0.88 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.00 +0.88 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.00 +0.87 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.00 +0.87 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.00 +0.90 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.00 +0.87 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.01 +0.88 22 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.56 +0.75 18 0 86 0
29SEP26 55.00 C 0.50 0.52 0.50 0.67 +0.34 17 3 174 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 +0.04 17 0 274 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 22 0 234 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 38 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 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 67 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 80 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 12.11 +0.93 27 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.11 +0.88 21 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.11 +0.87 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.12 +0.88 20 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.12 +0.87 15 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.13 +0.89 17 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.16 +0.87 18 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 5.20 +0.81 18 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 2.93 +0.60 16 0 58 0
29OCT26 55.00 C 0.00 0.00 0.00 1.37 +0.39 17 0 56 0
29OCT26 57.50 C 0.40 0.40 0.40 0.48 +0.17 17 2 183 0
29OCT26 60.00 C 0.00 0.00 0.00 0.14 +0.06 18 0 318 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 85 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 20 0 17 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 14 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.21 +0.98 19 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.22 +0.87 19 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.23 +0.87 19 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.25 +0.86 19 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.28 +0.85 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.32 +0.91 19 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.20 +0.67 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 5.34 +0.66 14 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 3.41 +0.58 17 0 32 0
27NOV26 55.00 C 0.00 0.00 0.00 1.93 +0.40 18 0 105 0
27NOV26 57.50 C 0.80 0.80 0.80 0.96 +0.24 18 6 311 0
27NOV26 60.00 C 0.00 0.00 0.00 0.41 +0.11 19 0 101 0
27NOV26 62.50 C 0.00 0.00 0.00 0.17 +0.05 19 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 13.32 +1.04 18 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.34 +1.01 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.36 +0.98 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.38 +0.85 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.42 +0.83 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.48 +0.82 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.34 +0.67 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.48 +0.65 14 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.84 +0.72 19 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 3.84 +0.57 18 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 2.48 +0.44 19 0 23 0
30DEC26 57.50 C 0.00 0.00 0.00 1.43 +0.29 19 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 0.76 +0.18 19 0 13 0
30DEC26 62.50 C 0.00 0.00 0.00 0.36 +0.09 19 0 32 0
30DEC26 65.00 C 0.00 0.00 0.00 0.17 +0.05 19 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 +0.02 19 0 23 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 18 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 13.32 +0.72 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.36 +0.68 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.46 +0.68 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.90 +0.85 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.01 +0.83 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.14 +0.81 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.31 +0.98 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.28 +0.75 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.54 +0.72 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.88 +0.64 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.62 +0.56 20 0 50 0
30MAR27 57.50 C 0.00 0.00 0.00 2.44 +0.44 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 1.68 +0.35 20 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.08 +0.25 20 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.66 +0.16 20 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 0.42 +0.12 20 0 40 0
30MAR27 70.00 C 0.00 0.00 0.00 0.25 +0.08 20 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.14 +0.05 20 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 +0.03 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 +0.02 20 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 12.84 +0.79 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.98 +0.80 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.14 +0.47 15 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.65 +0.80 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.84 +0.78 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.06 +1.01 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.06 +0.71 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.37 +0.68 19 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 5.80 +0.61 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.47 +0.53 20 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 3.37 +0.45 20 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 2.49 +0.37 20 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 1.80 +0.30 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.32 +0.24 20 0 11 0
29JUN27 67.50 C 0.00 0.00 0.00 0.92 +0.18 20 0 10 0
29JUN27 70.00 C 0.00 0.00 0.00 0.63 +0.13 20 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 0.43 +0.09 20 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 0.30 +0.08 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.20 +0.06 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.13 +0.04 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.08 +0.02 20 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 13.04 +0.76 11 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 12.21 +0.77 15 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.41 +0.74 17 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.95 +0.77 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.18 +0.77 20 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.15 +0.71 18 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.47 +0.71 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.80 +0.67 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.30 +0.60 20 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.01 +0.53 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.93 +0.46 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.04 +0.40 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.32 +0.33 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.75 +0.21 20 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.31 +0.15 20 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.00 +0.16 21 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.75 +0.15 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.54 +0.13 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.39 +0.09 21 0 1 0
TOTAL CALL 11 3,852 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 38 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 70 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 193 0
29SEP26 50.00 P 0.03 0.03 0.03 0.01 0.00 24 20 468 -20
29SEP26 52.50 P 0.00 0.00 0.00 0.06 -0.10 18 0 271 0
29SEP26 55.00 P 0.75 0.75 0.75 0.71 -0.52 18 20 285 +15
29SEP26 57.50 P 0.00 0.00 0.00 2.57 -0.85 17 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 5.04 -0.88 0 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 7.54 -0.88 0 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 10.04 -0.88 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.76 -0.66 79 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.26 -0.66 90 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.76 -0.66 100 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.26 -0.66 109 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.76 -0.66 118 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.26 -0.66 126 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.76 -0.66 134 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 16 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 72 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 55 0
29OCT26 48.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 58 0
29OCT26 49.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 302 0
29OCT26 50.00 P 0.23 0.23 0.21 0.08 -0.06 18 11 218 +4
29OCT26 52.50 P 0.54 0.55 0.54 0.40 -0.24 18 6 183 +3
29OCT26 55.00 P 1.51 1.51 1.51 1.31 -0.50 18 3 204 +2
29OCT26 57.50 P 0.00 0.00 0.00 2.97 -0.63 19 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 5.07 -0.85 18 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.77 -0.65 31 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 10.04 -0.88 0 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 12.76 -0.66 44 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.26 -0.66 50 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.76 -0.66 55 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.26 -0.66 60 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.76 -0.66 65 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.26 -0.66 70 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.76 -0.66 74 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 80 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 0.02 0.00 21 0 31 0
27NOV26 46.00 P 0.12 0.12 0.12 0.03 -0.02 20 3 3 +3
27NOV26 47.00 P 0.00 0.00 0.00 0.05 -0.03 19 0 6 0
27NOV26 48.00 P 0.00 0.00 0.00 0.09 -0.05 19 0 77 0
27NOV26 49.00 P 0.30 0.30 0.30 0.16 -0.09 19 10 39 0
27NOV26 50.00 P 0.00 0.00 0.00 0.27 -0.13 19 0 161 0
27NOV26 52.50 P 1.00 1.00 0.94 0.79 -0.28 19 30 91 0
27NOV26 55.00 P 0.00 0.00 0.00 1.79 -0.48 19 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 3.35 -0.67 20 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 5.24 -0.78 19 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 7.77 -0.65 25 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 10.04 -0.88 0 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 12.76 -0.66 35 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 15.26 -0.66 40 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.76 -0.66 44 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 20.26 -0.66 48 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.76 -0.66 52 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 25.26 -0.66 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 57 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 0.00 20 0 50 0
30DEC26 44.00 P 0.20 0.20 0.20 0.03 -0.01 20 10 0 -10
30DEC26 45.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 -0.04 19 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.13 -0.06 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.21 -0.09 19 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.32 -0.12 19 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.48 -0.16 19 0 51 0
30DEC26 52.50 P 0.00 0.00 0.00 1.07 -0.30 19 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.15 -0.47 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.67 -0.49 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.60 -0.73 21 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.77 -0.68 22 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 10.04 -0.88 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.77 -0.65 31 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.26 -0.66 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.76 -0.66 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.26 -0.66 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.76 -0.66 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.26 -0.66 48 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.76 -0.66 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.16 -0.03 20 0 0 0
30MAR27 45.00 P 0.48 0.48 0.48 0.24 -0.03 20 5 17 +5
30MAR27 46.00 P 0.00 0.00 0.00 0.33 -0.04 20 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.46 -0.06 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.62 -0.08 20 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.81 -0.11 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.04 -0.15 20 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 1.85 -0.16 20 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 2.86 -0.35 20 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.41 -0.46 21 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.98 -0.58 20 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 8.20 -0.70 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.47 -0.63 24 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.89 -0.53 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.28 -0.64 28 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 17.80 -0.62 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.26 -0.66 33 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.76 -0.66 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.26 -0.66 38 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.76 -0.66 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.29 -0.03 20 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.37 -0.07 20 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.51 -0.06 20 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.65 -0.09 20 0 0 0
29JUN27 47.00 P 1.09 1.09 1.09 0.81 -0.10 20 1 4 0
29JUN27 48.00 P 0.00 0.00 0.00 1.01 -0.13 20 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.24 -0.16 20 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.57 -0.18 21 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.45 -0.27 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.59 -0.37 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 5.02 -0.45 21 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.69 -0.55 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.60 -0.38 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.73 -0.37 23 0 41 0
29JUN27 67.50 P 0.00 0.00 0.00 13.03 -0.55 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.41 -0.51 26 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 17.80 -0.62 27 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 20.26 -0.66 29 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.76 -0.66 31 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.26 -0.66 33 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.76 -0.66 35 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.53 -0.06 20 0 4 0
29SEP27 44.00 P 0.00 0.00 0.00 0.68 -0.09 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.86 -0.08 21 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.05 -0.12 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.28 -0.12 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.53 -0.16 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.83 -0.16 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 2.14 -0.22 21 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 3.11 -0.28 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.30 -0.35 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 5.70 -0.43 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 7.32 -0.50 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.13 -0.58 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.12 -0.67 22 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 13.28 -0.65 23 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 15.61 -0.49 25 0 6 0
29SEP27 72.50 P 0.00 0.00 0.00 17.93 -0.49 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 20.31 -0.61 27 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 22.76 -0.66 28 0 0 0
TOTAL PUT 119 4,991 +2
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$ 71.700
18SEP26 52.00 C 0.00 0.00 0.00 19.70 -0.30 0 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 18.70 -0.30 0 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 17.70 -0.30 0 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 16.70 -0.30 0 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 15.70 -0.30 0 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 14.70 -0.30 0 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 13.70 -0.30 0 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 12.70 -0.30 0 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 11.70 -0.30 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 10.70 -0.31 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 9.70 -0.31 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 8.70 -0.31 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 7.70 -0.31 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 6.70 -0.31 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 5.70 -0.31 0 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 4.70 -0.31 0 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 3.70 -0.31 0 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 2.70 -0.31 0 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 1.70 -0.33 0 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 0.70 -0.42 0 0 0 0
18SEP26 72.00 C 0.11 0.11 0.11 0.00 -0.46 0 14 28 +14
18SEP26 73.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 108 0
18SEP26 74.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 476 0
18SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 237 0
18SEP26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
18SEP26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
18SEP26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
18SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
18SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 19.73 -0.30 0 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 18.73 -0.31 0 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 17.73 -0.31 0 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 16.73 -0.31 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 15.73 -0.31 0 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 14.73 -0.31 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 13.73 -0.31 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 12.73 -0.31 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 11.73 -0.31 0 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 10.74 -0.30 43 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 9.74 -0.30 39 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 8.74 -0.30 34 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 7.74 -0.30 30 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 6.74 -0.31 26 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 5.75 -0.31 27 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 4.77 -0.32 26 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 3.92 -0.23 32 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 2.94 -0.33 26 0 0 0
25SEP26 70.00 C 2.39 2.39 2.39 2.13 -0.34 26 30 30 +30
25SEP26 71.00 C 0.00 0.00 0.00 1.45 -0.29 26 0 0 0
25SEP26 72.00 C 0.98 1.07 0.94 0.94 -0.23 26 35 80 +32
25SEP26 73.00 C 0.66 0.66 0.66 0.54 -0.20 26 30 161 +30
25SEP26 74.00 C 0.42 0.42 0.25 0.30 -0.15 26 16 107 +15
25SEP26 75.00 C 0.00 0.00 0.00 0.15 -0.10 26 0 90 0
25SEP26 76.00 C 0.00 0.00 0.00 0.08 -0.06 27 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.74 -0.31 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.74 -0.31 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.75 -0.30 72 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.25 -0.30 59 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 16.75 -0.30 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.25 -0.31 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 11.75 -0.31 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 9.26 -0.30 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 6.77 -0.31 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.39 -0.31 26 0 0 0
29SEP26 70.00 C 2.65 2.65 2.65 2.34 -0.30 25 11 11 0
29SEP26 72.50 C 1.06 1.06 1.06 0.93 -0.24 25 30 233 +30
29SEP26 75.00 C 0.31 0.31 0.31 0.29 -0.12 26 6 1,622 +6
29SEP26 77.50 C 0.07 0.10 0.07 0.07 -0.04 26 71 1,897 -1
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 3,459 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1,486 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,139 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 308 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,534 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 618 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 79 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 91 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 103 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 22.87 -0.33 39 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 21.87 -0.34 32 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.38 -0.35 31 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.19 -0.14 52 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.74 -0.14 46 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 11.95 -0.31 26 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 9.56 -0.32 26 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.32 -0.31 26 0 30 0
29OCT26 67.50 C 5.62 5.62 5.62 5.37 -0.27 27 2 118 -2
29OCT26 70.00 C 0.00 0.00 0.00 3.66 -0.26 27 0 278 0
29OCT26 72.50 C 0.00 0.00 0.00 2.27 -0.28 26 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 1.33 -0.20 26 0 672 0
29OCT26 77.50 C 0.00 0.00 0.00 0.74 -0.14 26 0 984 0
29OCT26 80.00 C 0.00 0.00 0.00 0.38 -0.10 26 0 836 0
29OCT26 82.50 C 0.00 0.00 0.00 0.20 -0.04 27 0 452 0
29OCT26 85.00 C 0.11 0.14 0.11 0.09 -0.03 26 31 363 0
29OCT26 87.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 373 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 180 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.32 -0.13 52 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.88 -0.12 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.45 -0.13 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.05 -0.18 40 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.27 -0.29 27 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 10.04 -0.28 27 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 7.97 -0.27 27 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 6.22 -0.25 28 0 220 0
27NOV26 70.00 C 0.00 0.00 0.00 4.61 -0.21 28 0 243 0
27NOV26 72.50 C 0.00 0.00 0.00 3.31 -0.16 27 0 412 0
27NOV26 75.00 C 2.46 2.46 2.36 2.29 -0.10 27 75 540 +12
27NOV26 77.50 C 1.67 1.67 1.66 1.51 -0.11 27 60 562 0
27NOV26 80.00 C 0.00 0.00 0.00 0.98 -0.07 27 0 392 0
27NOV26 82.50 C 0.00 0.00 0.00 0.63 -0.04 27 0 331 0
27NOV26 85.00 C 0.00 0.00 0.00 0.39 -0.04 27 0 80 0
27NOV26 87.50 C 0.00 0.00 0.00 0.23 -0.03 27 0 236 0
27NOV26 90.00 C 0.00 0.00 0.00 0.14 -0.01 28 0 112 0
27NOV26 92.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 30 0
27NOV26 97.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 24.52 -0.11 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.55 -0.11 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.58 -0.11 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.16 -0.13 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.78 -0.16 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.36 -0.24 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.66 -0.29 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.79 -0.03 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 8.59 -0.26 27 0 115 0
30DEC26 67.50 C 0.00 0.00 0.00 6.95 -0.24 28 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 5.40 -0.21 27 0 1,542 0
30DEC26 72.50 C 0.00 0.00 0.00 4.11 -0.18 27 0 2,097 0
30DEC26 75.00 C 3.15 3.19 3.11 3.07 -0.12 27 135 1,714 0
30DEC26 77.50 C 0.00 0.00 0.00 2.22 -0.14 27 0 2,173 0
30DEC26 80.00 C 1.63 1.66 1.62 1.60 -0.11 27 60 2,834 +60
30DEC26 82.50 C 0.00 0.00 0.00 1.11 -0.08 27 0 1,531 0
30DEC26 85.00 C 0.00 0.00 0.00 0.77 -0.07 27 0 2,854 0
30DEC26 87.50 C 0.00 0.00 0.00 0.53 -0.05 27 0 3,517 0
30DEC26 90.00 C 0.00 0.00 0.00 0.35 -0.04 27 0 628 0
30DEC26 92.50 C 0.00 0.00 0.00 0.23 -0.02 27 0 209 0
30DEC26 95.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 1,628 0
30DEC26 97.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.04 0.00 27 0 287 0
30DEC26 105.00 C 0.00 0.00 0.00 0.03 0.00 28 0 38,364 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 25.16 -0.13 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.24 -0.11 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.30 -0.18 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.94 -0.22 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.62 -0.28 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.40 -0.29 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.30 -0.28 31 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 11.99 -0.26 28 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 10.51 -0.24 29 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 8.83 -0.22 29 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 7.38 -0.20 28 0 600 0
30MAR27 72.50 C 0.00 0.00 0.00 6.11 -0.17 28 0 575 0
30MAR27 75.00 C 0.00 0.00 0.00 5.02 -0.26 28 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 4.09 -0.10 28 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 3.31 -0.07 28 0 218 0
30MAR27 82.50 C 0.00 0.00 0.00 2.67 -0.10 28 0 287 0
30MAR27 85.00 C 0.00 0.00 0.00 2.13 -0.08 28 0 238 0
30MAR27 87.50 C 0.00 0.00 0.00 1.69 -0.07 28 0 606 0
30MAR27 90.00 C 0.00 0.00 0.00 1.32 -0.07 28 0 453 0
30MAR27 92.50 C 0.00 0.00 0.00 1.04 -0.05 28 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 0.78 -0.04 28 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.60 -0.04 28 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.47 -0.02 28 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.36 -0.03 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.21 -0.01 28 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 25.16 -0.13 35 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.24 -0.11 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.30 -0.18 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.94 -0.22 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.62 -0.28 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.50 -0.32 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.58 -0.77 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.18 -0.33 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.15 -0.31 28 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 9.64 -0.30 28 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 8.54 -0.05 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.32 -0.27 29 0 62 0
29JUN27 75.00 C 0.00 0.00 0.00 6.22 -0.08 29 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 5.25 +0.06 29 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 4.44 -0.22 29 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 3.71 -0.20 28 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.10 -0.20 28 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 2.58 -0.17 28 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 2.12 -0.17 28 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 1.77 -0.14 28 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.43 -0.10 28 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.16 -0.08 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.93 -0.11 28 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 0.80 -0.05 28 0 5 0
29SEP27 50.00 C 0.00 0.00 0.00 23.30 -0.27 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 21.15 -0.29 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.13 -0.29 29 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 17.24 -0.28 29 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 15.46 -0.28 29 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 14.04 -0.21 30 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.45 -0.20 30 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.98 -0.22 29 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.67 -0.18 29 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.48 -0.17 29 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.43 -0.19 29 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 6.54 -0.23 29 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 5.71 -0.11 29 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 4.98 -0.17 29 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 4.30 -0.19 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 3.75 -0.16 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.33 -0.07 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 2.75 -0.12 29 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 2.35 -0.11 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 2.11 -0.10 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 1.81 -0.09 29 0 0 0
TOTAL CALL 606 94,463 +226
18SEP26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
18SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 39 0
18SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 40 0
18SEP26 72.00 P 0.25 0.30 0.25 0.30 -0.18 0 75 0 -210
18SEP26 73.00 P 0.00 0.00 0.00 1.30 +0.14 0 0 0 -218
18SEP26 74.00 P 2.03 2.03 2.03 2.30 +0.26 0 165 0 -409
18SEP26 75.00 P 0.00 0.00 0.00 3.30 +0.30 0 0 0 -76
18SEP26 76.00 P 0.00 0.00 0.00 4.30 +0.30 0 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 5.30 +0.30 0 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 6.30 +0.30 0 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 7.30 +0.30 0 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 8.30 +0.30 0 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 9.30 +0.30 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 10.30 +0.30 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 11.30 +0.30 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 12.30 +0.30 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 13.30 +0.30 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 14.30 +0.30 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 15.30 +0.30 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 16.30 +0.30 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 17.30 +0.30 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 18.30 +0.30 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 19.30 +0.30 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 20.30 +0.30 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 21.30 +0.30 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 22.30 +0.30 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 23.30 +0.30 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 24.30 +0.30 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 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 47 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
25SEP26 70.00 P 0.35 0.37 0.35 0.42 -0.01 27 15 15 +15
25SEP26 71.00 P 0.67 0.87 0.67 0.74 0.00 27 15 15 +15
25SEP26 72.00 P 1.16 1.16 1.16 1.21 +0.03 26 20 80 +20
25SEP26 73.00 P 0.00 0.00 0.00 1.83 +0.09 27 0 98 0
25SEP26 74.00 P 2.32 2.32 2.32 2.59 +0.15 27 165 195 +165
25SEP26 75.00 P 0.00 0.00 0.00 3.39 +0.12 24 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 4.35 +0.25 27 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 5.31 +0.27 26 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 6.30 +0.29 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 7.30 +0.30 0 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 8.30 +0.30 0 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 9.30 +0.30 0 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 10.30 +0.30 0 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 11.30 +0.30 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 12.30 +0.30 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 13.30 +0.30 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 14.30 +0.30 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 15.30 +0.30 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 16.30 +0.30 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 17.30 +0.30 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 18.30 +0.30 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 19.30 +0.30 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 20.30 +0.30 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 21.30 +0.30 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 22.30 +0.30 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 622 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 418 0
29SEP26 65.00 P 0.00 0.00 0.00 0.02 0.00 27 0 1,078 0
29SEP26 67.50 P 0.00 0.00 0.00 0.13 -0.01 26 0 772 0
29SEP26 70.00 P 0.59 0.59 0.59 0.60 +0.01 26 1 6,349 0
29SEP26 72.50 P 1.62 1.73 1.55 1.75 +0.11 26 297 2,044 -50
29SEP26 75.00 P 0.00 0.00 0.00 3.53 +0.18 25 0 1,235 0
29SEP26 77.50 P 5.98 5.98 5.98 5.82 +0.26 25 13 1,117 -13
29SEP26 80.00 P 0.00 0.00 0.00 8.30 +0.30 0 0 5,382 0
29SEP26 82.50 P 0.00 0.00 0.00 10.80 +0.30 0 0 788 0
29SEP26 85.00 P 0.00 0.00 0.00 13.30 +0.30 0 0 130 0
29SEP26 87.50 P 0.00 0.00 0.00 15.80 +0.30 0 0 90 0
29SEP26 90.00 P 0.00 0.00 0.00 18.30 +0.30 0 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 20.80 +0.30 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.30 +0.30 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.80 +0.30 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.30 +0.30 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.80 +0.30 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.30 +0.30 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.80 +0.30 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.30 +0.30 0 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 40.80 +0.30 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.30 +0.30 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.80 +0.30 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.30 +0.30 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 0.05 -0.01 27 0 129 0
29OCT26 62.50 P 0.00 0.00 0.00 0.16 -0.01 27 0 302 0
29OCT26 65.00 P 0.00 0.00 0.00 0.41 -0.01 27 0 322 0
29OCT26 67.50 P 0.89 0.98 0.86 0.91 -0.01 27 727 2,343 +727
29OCT26 70.00 P 1.49 1.72 1.49 1.74 +0.05 27 22 2,048 +22
29OCT26 72.50 P 0.00 0.00 0.00 2.93 +0.09 27 0 1,511 0
29OCT26 75.00 P 0.00 0.00 0.00 4.47 +0.13 26 0 1,058 0
29OCT26 77.50 P 0.00 0.00 0.00 6.36 +0.17 26 0 823 0
29OCT26 80.00 P 0.00 0.00 0.00 8.52 +0.22 26 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 10.85 +0.26 26 0 41 0
29OCT26 85.00 P 0.00 0.00 0.00 13.30 +0.29 0 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 15.80 +0.30 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.30 +0.30 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.80 +0.30 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.30 +0.30 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.80 +0.30 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.30 +0.30 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.80 +0.30 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 0.00 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 0.10 +0.01 28 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.23 +0.01 27 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.49 +0.02 27 0 165 0
27NOV26 65.00 P 0.95 0.95 0.95 0.93 +0.04 28 30 297 +30
27NOV26 67.50 P 1.70 1.70 1.70 1.62 +0.07 28 50 647 +50
27NOV26 70.00 P 2.45 2.45 2.44 2.53 +0.09 28 32 340 0
27NOV26 72.50 P 0.00 0.00 0.00 3.70 +0.09 27 0 776 0
27NOV26 75.00 P 0.00 0.00 0.00 5.18 +0.16 27 0 443 0
27NOV26 77.50 P 0.00 0.00 0.00 6.98 +0.21 27 0 707 0
27NOV26 80.00 P 0.00 0.00 0.00 8.96 +0.23 27 0 687 0
27NOV26 82.50 P 0.00 0.00 0.00 11.12 +0.25 27 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 13.42 +0.27 27 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 15.82 +0.29 27 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 18.30 +0.30 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 20.80 +0.30 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.30 +0.30 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.80 +0.30 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.30 +0.30 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 30.80 +0.30 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 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 27 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 0.24 +0.01 27 0 176 0
30DEC26 60.00 P 0.00 0.00 0.00 0.46 +0.01 27 0 166 0
30DEC26 62.50 P 0.00 0.00 0.00 0.84 +0.03 27 0 684 0
30DEC26 65.00 P 0.00 0.00 0.00 1.39 +0.04 27 0 992 0
30DEC26 67.50 P 2.09 2.21 2.09 2.15 +0.05 27 184 732 +150
30DEC26 70.00 P 3.02 3.12 3.02 3.13 +0.09 27 105 1,653 0
30DEC26 72.50 P 4.28 4.28 4.28 4.28 +0.07 27 1 1,083 0
30DEC26 75.00 P 0.00 0.00 0.00 5.76 +0.12 27 0 2,398 0
30DEC26 77.50 P 7.45 7.45 7.45 7.48 +0.17 27 13 1,820 0
30DEC26 80.00 P 0.00 0.00 0.00 9.36 +0.19 27 0 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 11.42 +0.22 27 0 4,133 0
30DEC26 85.00 P 0.00 0.00 0.00 13.62 +0.25 27 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.93 +0.40 27 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 18.33 +0.28 27 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 20.80 +0.30 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.30 +0.30 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.80 +0.30 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.30 +0.30 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 30.80 +0.30 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.30 +0.30 0 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 35.80 +0.30 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 38.30 +0.30 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.13 +0.01 28 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.31 +0.01 28 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.53 +0.02 28 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.85 +0.03 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.29 +0.03 28 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 1.89 +0.05 28 0 7,615 0
30MAR27 65.00 P 0.00 0.00 0.00 2.63 +0.05 28 0 210 0
30MAR27 67.50 P 0.00 0.00 0.00 3.45 +0.02 28 0 254 0
30MAR27 70.00 P 0.00 0.00 0.00 4.51 +0.08 28 0 516 0
30MAR27 72.50 P 0.00 0.00 0.00 5.73 +0.15 27 0 1,063 0
30MAR27 75.00 P 0.00 0.00 0.00 7.12 +0.15 27 0 1,533 0
30MAR27 77.50 P 0.00 0.00 0.00 8.63 +0.12 27 0 521 0
30MAR27 80.00 P 0.00 0.00 0.00 10.43 +0.20 27 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 12.31 +0.22 27 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 14.07 +0.10 25 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.16 +0.10 25 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 18.36 +0.12 23 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 21.03 +0.50 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.39 +0.28 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.82 +0.29 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.30 +0.30 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.80 +0.30 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.30 +0.30 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.80 +0.30 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.50 -0.01 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.78 +0.01 28 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 1.15 -0.02 28 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.64 -0.02 28 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.28 -0.02 28 0 143 0
29JUN27 62.50 P 3.01 3.01 3.01 2.98 -0.06 28 10 163 +10
29JUN27 65.00 P 0.00 0.00 0.00 3.90 +0.06 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 4.81 +0.02 28 0 33 0
29JUN27 70.00 P 5.50 5.50 5.50 5.88 0.00 27 1 131 +1
29JUN27 72.50 P 0.00 0.00 0.00 7.17 +0.03 27 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 8.84 +0.29 28 0 240 0
29JUN27 77.50 P 0.00 0.00 0.00 10.40 +0.37 28 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 11.89 +0.16 27 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 13.65 +0.17 27 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 15.33 +0.07 26 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 17.29 +0.09 26 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.31 +0.10 25 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.46 +0.10 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.63 -0.27 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.32 +0.21 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.60 +0.22 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.95 +0.24 28 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.92 +0.01 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.35 +0.02 29 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 1.85 +0.02 30 0 6 0
29SEP27 57.50 P 0.00 0.00 0.00 2.48 +0.02 30 0 27 0
29SEP27 60.00 P 0.00 0.00 0.00 3.23 +0.04 30 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 4.07 +0.04 30 0 0 0
29SEP27 65.00 P 4.98 5.00 4.98 5.00 0.00 29 11 34 +11
29SEP27 67.50 P 0.00 0.00 0.00 6.14 +0.06 30 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.27 +0.02 29 0 31 0
29SEP27 72.50 P 0.00 0.00 0.00 8.56 +0.03 29 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 10.03 +0.10 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.56 +0.14 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.20 +0.12 29 0 3 0
29SEP27 82.50 P 0.00 0.00 0.00 14.79 -0.05 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 16.80 +0.17 29 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 18.72 +0.17 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.68 +0.19 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.73 +0.19 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.80 +0.20 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.97 +0.22 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 29.15 +0.22 29 0 0 0
TOTAL PUT 1,952 74,860 +240
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$ 8.140
29SEP26 4.70 C 0.00 0.00 0.00 3.44 -0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.34 -0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.24 -0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.14 -0.04 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.89 -0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.65 -0.04 100 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.40 -0.04 89 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.15 -0.04 79 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.90 -0.04 69 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.65 -0.04 60 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 1.40 -0.04 50 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 1.15 -0.04 41 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.90 -0.04 33 0 1,251 0
29SEP26 7.50 C 0.00 0.00 0.00 0.65 -0.04 24 0 619 0
29SEP26 7.75 C 0.00 0.00 0.00 0.41 -0.04 21 0 389 0
29SEP26 8.00 C 0.16 0.16 0.16 0.20 -0.03 19 2 1,573 -2
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.02 20 0 1,779 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 295 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.46 -0.04 69 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.36 -0.04 66 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.26 -0.04 63 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.16 -0.04 59 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.91 -0.03 52 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.66 -0.03 45 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.41 -0.03 36 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.66 -0.03 0 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.41 -0.03 0 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.17 -0.03 23 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 0.92 -0.05 18 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.70 -0.04 21 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.48 -0.04 19 0 511 0
29OCT26 8.00 C 0.00 0.00 0.00 0.31 -0.04 20 0 662 0
29OCT26 8.25 C 0.00 0.00 0.00 0.19 -0.03 20 0 917 0
29OCT26 8.50 C 0.00 0.00 0.00 0.10 -0.03 20 0 1,015 0
29OCT26 8.75 C 0.00 0.00 0.00 0.05 -0.02 20 0 452 0
29OCT26 9.00 C 0.03 0.03 0.03 0.03 -0.01 22 66 116 +66
29OCT26 9.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 11.00 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 3.17 -0.03 41 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.92 -0.02 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.67 -0.02 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.93 -0.02 27 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.68 -0.02 22 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.43 -0.03 17 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.19 -0.08 19 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 0.96 -0.05 20 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.75 -0.04 21 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.54 -0.04 19 0 1,280 0
27NOV26 8.00 C 0.00 0.00 0.00 0.38 -0.05 19 0 120 0
27NOV26 8.25 C 0.22 0.22 0.22 0.26 -0.04 20 2 115 0
27NOV26 8.50 C 0.00 0.00 0.00 0.17 -0.03 20 0 345 0
27NOV26 8.75 C 0.00 0.00 0.00 0.10 -0.03 20 0 309 0
27NOV26 9.00 C 0.00 0.00 0.00 0.06 -0.02 20 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 -0.01 21 0 225 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 20 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.47 -0.03 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.38 -0.02 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.28 -0.02 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.18 -0.02 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.93 -0.02 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.42 -0.04 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.17 -0.04 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.68 -0.04 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.43 -0.05 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.21 -0.06 20 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 0.98 -0.04 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.77 -0.04 20 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.56 -0.07 18 0 493 0
30DEC26 8.00 C 0.00 0.00 0.00 0.41 -0.06 19 0 486 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 -0.05 19 0 94 0
30DEC26 8.50 C 0.00 0.00 0.00 0.19 -0.04 19 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.03 20 0 255 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 0.00 21 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30MAR27 4.70 C 0.00 0.00 0.00 3.47 -0.03 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.38 -0.02 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.28 -0.02 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.18 -0.02 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.93 -0.02 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.68 -0.02 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.42 -0.04 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.17 -0.04 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.68 -0.05 0 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.43 -0.07 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.21 -0.06 17 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.01 -0.06 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.82 -0.04 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.65 -0.04 19 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.50 -0.05 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.38 -0.06 19 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.29 -0.04 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 -0.03 19 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 -0.03 19 0 60 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 -0.02 20 0 390 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 -0.01 20 0 270 0
30MAR27 9.75 C 0.00 0.00 0.00 0.06 -0.01 20 0 150 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.47 -0.03 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.38 -0.02 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.28 -0.02 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.18 -0.02 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.93 -0.02 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.68 -0.02 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.42 -0.04 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.17 -0.05 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.93 -0.06 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.70 -0.06 18 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.49 -0.05 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.28 -0.06 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.06 -0.04 18 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.89 -0.03 19 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.73 -0.04 19 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.61 -0.02 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.50 -0.03 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.37 -0.04 18 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.30 -0.03 19 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.24 -0.02 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.19 -0.02 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.14 -0.02 19 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.11 -0.01 19 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.93 -0.02 24 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.68 -0.03 20 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.42 -0.04 0 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.17 -0.06 0 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.94 -0.06 16 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.72 -0.06 18 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.51 -0.06 18 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.32 -0.05 18 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.14 -0.06 18 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.98 -0.05 18 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.84 -0.04 19 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.71 -0.03 19 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.60 -0.02 19 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.51 -0.01 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.42 -0.01 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.35 -0.01 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.28 -0.02 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
TOTAL CALL 70 19,257 +64
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 145 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 135 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 100 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 390 0
29SEP26 7.00 P 0.01 0.01 0.01 0.01 0.00 49 3 1,321 0
29SEP26 7.25 P 0.01 0.01 0.01 0.01 0.00 39 7 1,670 -7
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 0.02 +0.01 24 0 414 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 560 0
29SEP26 8.25 P 0.00 0.00 0.00 0.19 +0.03 23 0 60 0
29SEP26 8.50 P 0.00 0.00 0.00 0.37 +0.02 19 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.40 +0.05 67 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.66 +0.06 79 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.91 +0.06 87 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.41 +0.06 102 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.91 +0.06 115 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 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 64 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 25 0 34 0
29OCT26 7.25 P 0.00 0.00 0.00 0.02 0.00 24 0 5 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 0.00 22 0 362 0
29OCT26 7.75 P 0.00 0.00 0.00 0.08 0.00 21 0 776 0
29OCT26 8.00 P 0.14 0.17 0.14 0.16 +0.01 21 33 543 -14
29OCT26 8.25 P 0.00 0.00 0.00 0.29 +0.01 22 0 156 0
29OCT26 8.50 P 0.00 0.00 0.00 0.45 +0.01 22 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.66 +0.02 23 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.87 +0.03 21 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.40 +0.05 37 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.66 +0.06 43 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.92 +0.07 50 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.43 +0.08 60 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.93 +0.08 67 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 35 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 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 22 0 30 0
27NOV26 7.50 P 0.00 0.00 0.00 0.07 0.00 21 0 432 0
27NOV26 7.75 P 0.00 0.00 0.00 0.13 0.00 21 0 1,916 0
27NOV26 8.00 P 0.00 0.00 0.00 0.22 0.00 21 0 124 0
27NOV26 8.25 P 0.00 0.00 0.00 0.35 +0.01 21 0 220 0
27NOV26 8.50 P 0.00 0.00 0.00 0.51 +0.01 22 0 90 0
27NOV26 8.75 P 0.00 0.00 0.00 0.68 +0.02 21 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.89 +0.03 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.15 +0.06 26 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.40 +0.04 30 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.66 +0.05 35 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.92 +0.06 39 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.43 +0.08 47 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.93 +0.08 53 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 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 27 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 0.00 20 0 226 0
30DEC26 7.50 P 0.00 0.00 0.00 0.14 0.00 20 0 187 0
30DEC26 7.75 P 0.00 0.00 0.00 0.23 0.00 20 0 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.34 +0.01 20 0 375 0
30DEC26 8.25 P 0.00 0.00 0.00 0.49 +0.03 20 0 118 0
30DEC26 8.50 P 0.00 0.00 0.00 0.67 +0.05 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.84 +0.02 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.05 +0.02 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.31 +0.06 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.55 +0.07 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.78 +0.06 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.02 +0.06 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.51 +0.06 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.01 +0.07 35 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 31 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 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 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 0.00 20 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 0.00 21 0 47 0
30MAR27 6.75 P 0.00 0.00 0.00 0.06 0.00 20 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 0.00 20 0 160 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 -0.01 20 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.33 +0.02 20 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.45 +0.03 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.59 +0.04 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.76 +0.06 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.94 +0.07 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.11 +0.03 19 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.35 +0.06 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.58 +0.06 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.81 +0.06 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.05 +0.07 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.53 +0.06 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.02 +0.06 29 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 21 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.02 0.00 19 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.04 0.00 20 0 70 0
29JUN27 6.50 P 0.00 0.00 0.00 0.06 0.00 19 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.14 0.00 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.20 0.00 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.28 0.00 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.38 +0.01 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.47 -0.01 18 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.61 0.00 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.80 +0.03 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.95 +0.01 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.14 +0.02 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.38 +0.05 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.60 +0.06 21 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.83 +0.06 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.06 +0.06 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.54 +0.07 24 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.02 +0.06 26 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 0.07 +0.01 20 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.20 +0.01 20 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.28 +0.02 20 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.37 +0.02 20 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.47 +0.02 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.59 +0.02 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.73 +0.03 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.89 +0.04 21 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.06 +0.04 21 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.24 +0.04 21 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.44 +0.04 21 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.65 +0.05 22 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.86 +0.05 22 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.09 +0.06 22 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.55 +0.06 23 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.03 +0.07 25 0 0 0
TOTAL PUT 43 14,430 -21
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$ 19.240
29SEP26 8.50 C 0.00 0.00 0.00 10.75 -0.01 164 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.50 -0.01 157 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.25 -0.01 150 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.00 -0.01 143 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.75 -0.01 137 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.50 -0.01 130 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.25 -0.01 123 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.75 -0.01 108 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.25 -0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.74 -0.02 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.24 -0.02 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.75 -0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.25 -0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.74 -0.02 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.24 -0.02 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.74 -0.02 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.24 -0.02 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.74 -0.03 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.25 -0.02 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.76 -0.01 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.26 -0.01 32 0 50 0
29SEP26 17.50 C 1.50 1.50 1.50 1.76 -0.01 25 5 529 0
29SEP26 18.00 C 1.38 1.38 1.38 1.26 -0.02 18 5 521 0
29SEP26 18.50 C 0.99 0.99 0.99 0.78 -0.06 17 2 3,028 -2
29SEP26 19.00 C 0.00 0.00 0.00 0.38 -0.07 17 0 4,004 0
29SEP26 19.50 C 0.17 0.18 0.15 0.13 -0.06 17 400 1,450 +400
29SEP26 20.00 C 0.00 0.00 0.00 0.04 -0.03 18 0 1,150 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 115 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 10.25 -0.03 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 10.00 -0.03 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 9.75 -0.03 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 9.50 -0.04 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 9.26 -0.03 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 8.76 -0.03 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 8.26 -0.03 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 7.76 -0.03 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.26 -0.04 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.76 -0.03 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.26 -0.04 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.77 -0.03 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.27 -0.04 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.77 -0.04 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.28 -0.04 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.78 -0.05 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.29 +0.02 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.80 -0.01 20 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 2.31 -0.02 19 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 1.84 -0.02 20 0 426 0
29OCT26 18.00 C 0.00 0.00 0.00 1.39 -0.03 19 0 299 0
29OCT26 18.50 C 0.00 0.00 0.00 1.00 -0.04 19 0 167 0
29OCT26 19.00 C 0.00 0.00 0.00 0.65 -0.09 18 0 100 0
29OCT26 19.50 C 0.44 0.44 0.43 0.41 -0.07 19 195 300 -15
29OCT26 20.00 C 0.30 0.30 0.24 0.24 -0.05 19 600 3,205 +600
29OCT26 21.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 115 0
29OCT26 22.00 C 0.00 0.00 0.00 0.02 0.00 21 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 7.79 0.00 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 7.29 -0.03 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 6.80 +0.01 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 6.31 +0.01 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.81 +0.01 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.32 +0.01 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.83 +0.02 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.34 -0.03 27 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.85 +0.02 26 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.35 +0.03 22 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.88 -0.02 23 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.42 -0.02 22 0 23 0
27NOV26 17.50 C 0.00 0.00 0.00 1.99 -0.03 22 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 1.59 -0.04 22 0 45 0
27NOV26 18.50 C 0.00 0.00 0.00 1.21 -0.08 21 0 75 0
27NOV26 19.00 C 0.00 0.00 0.00 0.91 -0.08 21 0 45 0
27NOV26 19.50 C 0.71 0.71 0.71 0.67 -0.09 21 15 15 0
27NOV26 20.00 C 0.00 0.00 0.00 0.48 -0.07 22 0 182 0
27NOV26 21.00 C 0.00 0.00 0.00 0.24 -0.03 23 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 29 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 10.31 +0.03 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 10.06 +0.03 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 9.81 +0.02 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 9.57 +0.03 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 9.32 +0.03 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 8.82 +0.02 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.33 +0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.84 +0.03 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.34 +0.02 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.85 +0.02 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.36 +0.02 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.87 +0.02 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.38 +0.02 30 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 4.89 +0.03 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.40 +0.02 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.91 +0.02 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.43 +0.02 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.98 -0.01 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.55 -0.01 23 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 2.14 -0.02 23 0 111 0
30DEC26 18.00 C 0.00 0.00 0.00 1.77 -0.02 23 0 144 0
30DEC26 18.50 C 0.00 0.00 0.00 1.40 -0.08 22 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 1.12 -0.08 22 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.88 -0.07 22 0 125 0
30DEC26 20.00 C 0.00 0.00 0.00 0.67 -0.07 22 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 -0.02 23 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 0.21 -0.01 23 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 200 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 10.38 +0.04 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 10.13 +0.03 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 9.89 +0.04 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 9.64 +0.03 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 9.40 +0.03 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 8.91 +0.03 43 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.42 +0.03 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.93 +0.03 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.44 +0.02 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.96 +0.03 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.47 +0.03 33 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 5.98 +0.03 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.49 +0.03 29 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 5.00 +0.02 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.52 +0.02 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.05 +0.02 23 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 3.60 +0.02 23 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 3.18 +0.02 23 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 2.79 -0.03 23 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 2.42 -0.03 23 0 110 0
30MAR27 18.00 C 0.00 0.00 0.00 2.08 -0.03 23 0 45 0
30MAR27 18.50 C 0.00 0.00 0.00 1.72 -0.09 22 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.49 -0.04 23 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 1.21 -0.11 23 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 1.00 -0.10 23 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.70 -0.05 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.46 -0.03 23 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.29 -0.02 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 0.00 24 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 10.38 +0.03 45 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 10.13 0.00 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 9.89 +0.04 43 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 9.64 +0.03 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 9.40 +0.03 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 8.91 0.00 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.42 +0.03 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 7.93 +0.03 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.44 +0.02 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.96 +0.03 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.47 +0.03 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.98 +0.03 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.49 +0.02 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.01 +0.02 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.54 +0.02 23 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.08 0.00 22 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 3.66 -0.04 22 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 3.27 -0.01 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 2.89 -0.02 22 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 2.54 -0.01 22 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 2.22 -0.07 22 0 65 0
29JUN27 18.50 C 0.00 0.00 0.00 1.88 -0.13 21 0 52 0
29JUN27 19.00 C 0.00 0.00 0.00 1.67 -0.06 22 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.39 -0.10 22 0 50 0
29JUN27 20.00 C 0.00 0.00 0.00 1.27 -0.01 23 0 100 0
29JUN27 21.00 C 0.00 0.00 0.00 0.89 -0.03 22 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.64 -0.01 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.44 -0.01 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.30 -0.01 22 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.20 -0.01 22 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.99 +0.03 24 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.52 +0.02 23 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.07 +0.02 23 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.64 +0.02 23 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.22 +0.01 23 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 3.83 -0.04 23 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.46 -0.04 23 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 3.15 -0.03 23 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 2.84 -0.03 23 0 30 0
29SEP27 18.00 C 0.00 0.00 0.00 2.47 -0.10 22 0 30 0
29SEP27 18.50 C 0.00 0.00 0.00 2.21 -0.10 22 0 30 0
29SEP27 19.00 C 0.00 0.00 0.00 1.96 -0.10 22 0 30 0
29SEP27 19.50 C 0.00 0.00 0.00 1.75 -0.08 23 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 1.54 -0.13 23 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 1.20 -0.10 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.97 -0.03 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.74 -0.02 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.55 -0.03 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.41 -0.02 24 0 100 0
29SEP27 26.00 C 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
TOTAL CALL 1,222 20,305 +983
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 146 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 136 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 98 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 522 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 385 0
29SEP26 17.50 P 0.02 0.02 0.02 0.01 0.00 28 1 923 -1
29SEP26 18.00 P 0.02 0.02 0.02 0.01 0.00 21 1 2,875 -1
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.02 18 0 3,282 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 -0.03 18 0 3,912 0
29SEP26 19.50 P 0.28 0.35 0.28 0.38 -0.03 17 1,500 1,500 +1,485
29SEP26 20.00 P 0.00 0.00 0.00 0.78 -0.02 17 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.76 +0.01 0 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.77 -0.01 53 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.77 -0.01 63 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.77 -0.02 73 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.77 -0.01 82 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.77 -0.01 91 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 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 76 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 65 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 56 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 21 0 295 0
29OCT26 17.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 550 0
29OCT26 18.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 400 0
29OCT26 18.50 P 0.00 0.00 0.00 0.20 -0.02 19 0 1,805 0
29OCT26 19.00 P 0.34 0.36 0.34 0.38 -0.01 20 95 2,410 +95
29OCT26 19.50 P 0.66 0.66 0.66 0.64 +0.01 20 5 515 0
29OCT26 20.00 P 0.00 0.00 0.00 0.95 -0.02 19 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 1.78 -0.01 19 0 90 0
29OCT26 22.00 P 0.00 0.00 0.00 2.76 +0.01 0 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 3.79 +0.01 34 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.79 +0.01 41 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.79 0.00 46 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.79 +0.01 52 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.79 -0.04 57 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 43 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 33 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 0.01 -0.01 23 0 85 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.14 -0.02 22 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 0.25 -0.02 22 0 8 0
27NOV26 18.50 P 0.00 0.00 0.00 0.39 -0.03 22 0 18 0
27NOV26 19.00 P 0.00 0.00 0.00 0.62 +0.01 23 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 0.88 +0.02 23 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 1.19 +0.03 23 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 1.90 -0.02 22 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 2.79 0.00 22 0 30 0
27NOV26 23.00 P 3.69 3.69 3.69 3.83 -0.02 31 15 15 +15
27NOV26 24.00 P 0.00 0.00 0.00 4.79 -0.04 33 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.79 -0.04 38 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.79 -0.03 42 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.79 -0.04 46 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 45 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 0.01 -0.01 22 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 0.00 23 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 210 0
30DEC26 17.00 P 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.37 -0.01 22 0 195 0
30DEC26 18.50 P 0.00 0.00 0.00 0.54 -0.04 22 0 15 0
30DEC26 19.00 P 0.76 0.76 0.76 0.76 +0.01 23 30 60 +20
30DEC26 19.50 P 0.00 0.00 0.00 1.05 +0.06 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.35 +0.04 24 0 29 0
30DEC26 21.00 P 0.00 0.00 0.00 2.01 -0.01 23 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 2.85 0.00 23 0 15 0
30DEC26 23.00 P 3.75 3.75 3.75 3.89 +0.03 30 15 15 +15
30DEC26 24.00 P 0.00 0.00 0.00 4.81 -0.03 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.79 -0.04 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.79 -0.03 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.79 -0.04 40 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 40 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 0.00 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.15 -0.01 23 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.22 -0.02 23 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.31 -0.02 23 0 170 0
30MAR27 17.00 P 0.00 0.00 0.00 0.43 -0.02 23 0 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.58 -0.02 23 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 0.76 -0.02 23 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 0.98 0.00 23 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 1.26 +0.05 24 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.49 +0.02 23 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.80 -0.02 23 0 30 0
30MAR27 21.00 P 2.47 2.47 2.47 2.47 +0.02 23 15 15 +15
30MAR27 22.00 P 0.00 0.00 0.00 3.34 +0.09 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.16 +0.02 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.06 +0.02 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.98 +0.03 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.91 -0.02 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.85 -0.02 27 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 25 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 0.00 22 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.05 0.00 22 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.08 0.00 23 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
29JUN27 15.50 P 0.20 0.20 0.20 0.23 0.00 22 15 25 +15
29JUN27 16.00 P 0.00 0.00 0.00 0.32 0.00 22 0 15 0
29JUN27 16.50 P 0.00 0.00 0.00 0.43 0.00 22 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 0.56 0.00 22 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 0.72 0.00 22 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 0.90 0.00 22 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.13 +0.02 22 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 1.39 +0.01 22 0 30 0
29JUN27 19.50 P 1.57 1.57 1.57 1.70 +0.09 23 15 30 +15
29JUN27 20.00 P 0.00 0.00 0.00 1.96 +0.06 22 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.69 +0.09 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.36 -0.05 22 0 15 0
29JUN27 23.00 P 4.23 4.23 4.23 4.23 +0.02 23 15 15 +15
29JUN27 24.00 P 0.00 0.00 0.00 5.15 +0.03 25 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.05 +0.03 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.96 -0.02 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.89 +0.01 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 0.15 -0.01 23 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.29 -0.01 23 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.38 -0.01 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.49 -0.01 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.62 -0.02 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.77 -0.02 23 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.95 -0.01 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.16 +0.01 23 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.39 +0.01 23 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 1.65 +0.04 23 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.96 +0.08 24 0 0 0
29SEP27 20.00 P 2.17 2.17 2.17 2.20 +0.04 23 15 15 +15
29SEP27 21.00 P 0.00 0.00 0.00 2.93 +0.10 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.67 +0.06 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.45 +0.01 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.30 +0.02 26 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.17 +0.02 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.07 +0.02 27 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.99 +0.03 27 0 0 0
TOTAL PUT 1,737 29,931 +1,703
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$ 87.200
18SEP26 67.00 C 0.00 0.00 0.00 20.20 - 0 0 0 -
18SEP26 68.00 C 0.00 0.00 0.00 19.20 -0.16 0 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 18.20 -0.16 0 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 17.20 -0.16 0 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 16.20 -0.16 0 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 15.20 -0.16 0 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 14.20 -0.16 0 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 13.20 -0.16 0 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 12.20 -0.16 0 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 11.20 -0.16 0 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 10.20 -0.16 0 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 9.20 -0.16 0 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 8.20 -0.16 0 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 7.20 -0.16 0 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 6.20 -0.16 0 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 5.20 -0.16 0 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 4.20 -0.16 0 0 0 0
18SEP26 84.00 C 5.34 5.34 5.34 3.20 -0.17 0 4 0 -4
18SEP26 85.00 C 0.00 0.00 0.00 2.20 -0.23 0 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 1.20 -0.42 0 0 0 -51
18SEP26 87.00 C 0.00 0.00 0.00 0.20 -0.72 0 0 0 -74
18SEP26 88.00 C 0.62 2.30 0.22 0.00 -0.44 0 375 142 -58
18SEP26 89.00 C 0.25 0.90 0.14 0.00 -0.18 0 166 129 +69
18SEP26 90.00 C 0.06 0.75 0.06 0.00 -0.06 0 756 435 -163
18SEP26 91.00 C 0.28 0.29 0.15 0.00 -0.02 0 95 436 +63
18SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 291 0
18SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 117 0
18SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 98 0
18SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 84 0
18SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 172 0
18SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
18SEP26 98.00 C 0.03 0.03 0.03 0.00 -0.01 0 9 83 -9
18SEP26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 216 0
18SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
18SEP26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
18SEP26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
18SEP26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
18SEP26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
18SEP26 107.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 108.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 109.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 20.24 - 59 0 0 -
25SEP26 68.00 C 0.00 0.00 0.00 19.24 -0.16 53 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 18.24 -0.16 43 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 17.24 -0.16 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 16.24 -0.16 0 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 15.24 -0.16 0 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 14.24 -0.16 0 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 13.24 -0.16 0 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 12.25 -0.16 41 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 11.25 -0.16 38 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 10.26 -0.17 38 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 9.27 -0.18 37 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 8.30 -0.18 38 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 7.35 -0.19 39 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 6.42 -0.20 38 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 5.52 -0.22 38 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 4.68 -0.23 38 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 3.89 -0.37 38 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 3.27 -0.26 40 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 2.62 -0.26 40 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 2.05 -0.25 39 0 30 0
25SEP26 88.00 C 0.00 0.00 0.00 1.57 -0.24 39 0 45 0
25SEP26 89.00 C 1.70 2.73 1.53 1.17 -0.22 39 97 76 +45
25SEP26 90.00 C 1.31 1.76 1.22 0.85 -0.20 39 222 152 +152
25SEP26 91.00 C 1.08 1.70 0.91 0.61 -0.17 39 129 82 +81
25SEP26 92.00 C 0.60 1.12 0.60 0.42 -0.14 39 377 239 +210
25SEP26 93.00 C 0.53 1.00 0.51 0.28 -0.12 38 212 200 +180
25SEP26 94.00 C 0.45 0.64 0.40 0.19 -0.09 39 140 127 +111
25SEP26 95.00 C 0.34 0.62 0.29 0.12 -0.07 38 39 83 +27
25SEP26 96.00 C 0.35 0.48 0.22 0.08 -0.05 39 78 115 +78
25SEP26 97.00 C 0.14 0.32 0.14 0.05 -0.03 39 31 46 +16
25SEP26 98.00 C 0.23 0.23 0.23 0.03 -0.03 39 15 60 0
25SEP26 99.00 C 0.19 0.19 0.15 0.02 -0.02 40 30 44 +30
25SEP26 100.00 C 0.13 0.13 0.13 0.01 -0.01 39 15 15 +15
25SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
25SEP26 102.00 C 0.08 0.08 0.08 0.01 0.00 44 65 65 +65
25SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 52.23 -0.15 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 51.23 -0.16 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 50.23 -0.16 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 49.23 -0.16 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 48.24 -0.15 151 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 47.24 -0.15 143 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 46.24 -0.15 136 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 45.24 -0.15 128 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 44.24 -0.15 118 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 43.24 -0.15 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 42.24 -0.15 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.24 -0.16 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.24 -0.16 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.24 -0.16 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.24 -0.16 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.25 -0.15 106 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.75 -0.15 92 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.25 -0.15 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.75 -0.16 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.25 -0.16 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.76 -0.15 64 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.26 -0.15 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.76 -0.16 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.26 -0.16 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.77 -0.16 38 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.29 -0.16 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.84 -0.17 37 0 71 0
29SEP26 80.00 C 0.00 0.00 0.00 7.50 -0.17 37 0 347 0
29SEP26 82.50 C 6.67 6.67 6.62 5.52 -0.19 41 122 182 +92
29SEP26 85.00 C 4.61 4.61 4.61 3.66 -0.18 39 15 1,631 0
29SEP26 87.50 C 3.50 3.60 3.50 2.22 -0.16 38 416 6,327 -350
29SEP26 90.00 C 1.39 2.20 1.39 1.22 -0.13 38 2,190 2,417 -1,984
29SEP26 92.50 C 1.00 1.59 0.87 0.61 -0.09 37 1,124 8,274 -11
29SEP26 95.00 C 0.68 0.93 0.50 0.27 -0.06 37 126 7,513 -60
29SEP26 97.50 C 0.37 0.53 0.34 0.11 -0.03 37 3,759 10,784 +170
29SEP26 100.00 C 0.21 0.27 0.18 0.05 -0.01 38 157 4,641 -24
29SEP26 102.50 C 0.14 0.15 0.12 0.02 0.00 39 2,573 16,433 +2,076
29SEP26 105.00 C 0.10 0.10 0.10 0.01 0.00 40 21 6,879 -6
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15,737 0
29SEP26 110.00 C 0.06 0.06 0.03 0.01 0.00 49 35 3,724 -35
29SEP26 112.50 C 0.03 0.03 0.03 0.01 0.00 54 20 4,093 -20
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,444 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 3,600 6,603 +3,600
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5,123 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 70 0 6,156 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 73 0 8,680 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 1,514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 80 0 8,467 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3,740 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 90 0 4,066 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5,537 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,194 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 103 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2,163 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 109 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 114 0 642 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 117 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 120 0 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 125 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 127 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 130 0 367 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 132 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 135 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 137 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 139 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 141 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 144 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 146 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 148 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 150 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 152 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 154 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 158 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 162 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 166 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 170 0 777 0
29OCT26 35.00 C 0.00 0.00 0.00 52.35 -0.12 106 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 52.34 +0.87 179 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 50.36 -0.12 101 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 50.35 +0.87 170 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 49.35 +0.86 165 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 47.34 -0.15 76 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 46.34 -0.15 66 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 45.34 -0.16 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 44.35 -0.15 69 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 43.35 -0.15 59 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 42.35 -0.16 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 41.36 -0.15 62 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 40.36 -0.15 53 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 39.36 -0.16 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 38.37 -0.15 56 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 37.37 -0.15 47 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 34.88 -0.15 48 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 32.39 -0.15 45 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 29.90 -0.15 43 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 27.41 -0.16 39 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.68 +0.57 74 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 23.14 +0.45 66 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.63 +0.60 59 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 18.17 +0.32 53 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 15.33 -0.15 39 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 13.12 -0.15 39 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 11.04 -0.15 39 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 9.41 0.00 42 0 52 0
29OCT26 82.50 C 0.00 0.00 0.00 7.65 -0.11 41 0 1,184 0
29OCT26 85.00 C 6.80 6.80 6.80 6.10 -0.13 41 3 3,243 0
29OCT26 87.50 C 0.00 0.00 0.00 4.78 -0.12 41 0 457 0
29OCT26 90.00 C 3.77 4.72 3.77 3.67 -0.11 40 51 3,933 +20
29OCT26 92.50 C 3.28 3.70 3.06 2.77 -0.09 40 113 7,939 +113
29OCT26 95.00 C 2.25 3.05 2.25 2.05 -0.08 40 264 1,416 -15
29OCT26 97.50 C 1.95 1.95 1.95 1.49 -0.06 40 30 11,675 0
29OCT26 100.00 C 1.54 1.72 1.42 1.06 -0.06 40 94 751 +29
29OCT26 102.50 C 1.16 1.38 1.08 0.75 -0.04 40 124 3,262 +101
29OCT26 105.00 C 1.00 1.01 0.91 0.52 -0.03 40 29 2,833 +25
29OCT26 107.50 C 0.59 0.78 0.59 0.35 -0.03 40 9 4,068 +9
29OCT26 110.00 C 0.58 0.63 0.58 0.24 -0.01 40 27 876 +13
29OCT26 112.50 C 0.47 0.49 0.45 0.16 -0.01 40 20 643 +6
29OCT26 115.00 C 0.36 0.36 0.36 0.10 -0.01 39 2 1,836 -2
29OCT26 117.50 C 0.29 0.29 0.29 0.07 -0.01 40 9 1,143 +9
29OCT26 120.00 C 0.24 0.24 0.24 0.05 0.00 40 10 501 0
29OCT26 122.50 C 0.00 0.00 0.00 0.03 0.00 40 0 336 0
29OCT26 125.00 C 0.00 0.00 0.00 0.02 0.00 40 0 682 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 698 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 828 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 43 0 770 0
29OCT26 135.00 C 0.10 0.10 0.10 0.01 0.00 45 20 1,225 +20
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 48 0 428 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 59 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 114 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 79 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 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 63 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 52.40 -0.16 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 52.34 +0.78 135 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 50.41 -0.16 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 50.35 +0.78 127 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 49.35 +0.77 124 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 47.43 -0.15 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 46.44 -0.15 55 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 45.44 -0.16 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 44.45 -0.15 49 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 43.45 -0.16 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 42.46 -0.15 39 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 41.47 -0.15 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 40.47 -0.16 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 39.48 -0.15 43 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 38.49 -0.15 45 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 37.49 -0.16 38 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 35.02 -0.15 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 33.52 +0.95 79 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 30.99 +0.59 72 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 28.49 +0.62 66 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 26.02 +0.41 61 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 23.60 +0.33 56 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 21.26 +0.62 53 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 19.00 +0.38 50 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 16.84 +0.73 48 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 14.37 -0.15 43 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 12.53 -0.32 43 0 0 0
27NOV26 80.00 C 11.92 11.92 11.92 11.16 +0.05 45 3 120 0
27NOV26 82.50 C 10.24 10.24 10.24 9.57 +0.04 45 30 590 +30
27NOV26 85.00 C 0.00 0.00 0.00 8.14 -0.04 44 0 2,324 0
27NOV26 87.50 C 0.00 0.00 0.00 6.87 -0.06 44 0 3,038 0
27NOV26 90.00 C 6.70 6.82 6.07 5.75 -0.09 44 80 2,089 +20
27NOV26 92.50 C 0.00 0.00 0.00 4.77 -0.09 44 0 2,055 0
27NOV26 95.00 C 4.50 5.20 4.30 3.93 -0.08 43 38 288 +16
27NOV26 97.50 C 0.00 0.00 0.00 3.22 -0.07 43 0 1,530 0
27NOV26 100.00 C 3.33 3.33 3.03 2.61 -0.07 43 87 1,960 +76
27NOV26 102.50 C 3.00 3.00 2.66 2.11 -0.05 43 46 1,545 +31
27NOV26 105.00 C 2.43 2.43 2.30 1.69 -0.05 43 2 1,952 +2
27NOV26 107.50 C 0.00 0.00 0.00 1.35 -0.04 43 0 491 0
27NOV26 110.00 C 0.00 0.00 0.00 1.07 -0.03 43 0 4,226 0
27NOV26 112.50 C 1.40 1.40 1.40 0.84 -0.03 43 2 632 +2
27NOV26 115.00 C 1.20 1.20 1.16 0.66 -0.03 43 6 252 +6
27NOV26 117.50 C 1.01 1.01 0.91 0.52 -0.02 43 21 567 +20
27NOV26 120.00 C 0.00 0.00 0.00 0.40 -0.02 43 0 560 0
27NOV26 122.50 C 0.00 0.00 0.00 0.31 -0.01 43 0 283 0
27NOV26 125.00 C 0.60 0.60 0.60 0.24 -0.01 43 2 429 +2
27NOV26 127.50 C 0.00 0.00 0.00 0.18 -0.01 43 0 83 0
27NOV26 130.00 C 0.00 0.00 0.00 0.14 -0.01 43 0 554 0
27NOV26 132.50 C 0.00 0.00 0.00 0.11 0.00 43 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.06 -0.01 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 43 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 44 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 46 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 55 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 52.50 -0.15 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 52.34 +0.68 109 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 50.51 -0.16 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 50.35 +0.67 102 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 49.35 +0.67 99 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 47.54 -0.15 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 46.55 -0.15 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 45.56 -0.15 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 44.57 -0.15 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 43.58 -0.15 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 42.59 -0.15 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 41.60 -0.15 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 40.61 -0.16 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 39.63 -0.15 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 38.64 -0.15 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.66 -0.15 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 36.27 +0.91 73 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.77 +0.83 67 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.30 +0.76 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.88 +0.76 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.51 +0.83 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.21 +0.63 52 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 21.99 +0.77 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.87 +0.71 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.85 +0.68 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.96 +0.34 46 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 14.18 +0.28 45 0 185 0
30DEC26 80.00 C 0.00 0.00 0.00 12.18 -0.12 43 0 755 0
30DEC26 82.50 C 0.00 0.00 0.00 10.71 0.00 43 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 9.63 +0.20 44 0 1,305 0
30DEC26 87.50 C 0.00 0.00 0.00 8.40 +0.17 44 0 1,241 0
30DEC26 90.00 C 7.14 7.87 7.14 7.29 +0.11 44 2 3,436 +2
30DEC26 92.50 C 7.52 7.52 7.52 6.29 +0.06 44 15 2,166 0
30DEC26 95.00 C 6.12 6.12 6.12 5.40 -0.01 44 2 1,743 0
30DEC26 97.50 C 5.32 5.32 5.32 4.62 -0.07 43 1 695 +1
30DEC26 100.00 C 0.00 0.00 0.00 3.94 -0.06 43 0 1,436 0
30DEC26 102.50 C 0.00 0.00 0.00 3.34 -0.06 43 0 875 0
30DEC26 105.00 C 3.51 3.51 3.51 2.83 -0.05 43 4 715 +4
30DEC26 107.50 C 3.00 3.00 3.00 2.38 -0.05 43 3 2,012 +3
30DEC26 110.00 C 2.31 2.31 2.31 2.00 -0.04 43 41 17,333 -41
30DEC26 112.50 C 2.41 2.41 2.41 1.68 -0.03 43 4 1,796 +4
30DEC26 115.00 C 1.75 1.75 1.75 1.40 -0.03 43 65 5,284 +65
30DEC26 117.50 C 0.00 0.00 0.00 1.17 -0.02 43 0 6,401 0
30DEC26 120.00 C 1.56 1.56 1.43 0.97 -0.02 43 16 2,527 +12
30DEC26 122.50 C 0.00 0.00 0.00 0.80 -0.02 43 0 1,030 0
30DEC26 125.00 C 1.10 1.22 1.10 0.66 -0.02 43 6 4,983 +4
30DEC26 127.50 C 0.00 0.00 0.00 0.55 -0.01 43 0 1,067 0
30DEC26 130.00 C 0.95 0.95 0.95 0.45 -0.01 43 2 3,996 +2
30DEC26 132.50 C 0.00 0.00 0.00 0.37 -0.01 43 0 1,056 0
30DEC26 135.00 C 0.73 0.73 0.73 0.30 -0.01 43 2 4,561 +2
30DEC26 137.50 C 0.00 0.00 0.00 0.25 -0.01 43 0 964 0
30DEC26 140.00 C 0.50 0.50 0.50 0.20 -0.01 43 4 1,904 0
30DEC26 142.50 C 0.00 0.00 0.00 0.17 0.00 43 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.14 0.00 43 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 1,201 0
30DEC26 150.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.08 0.00 43 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.05 0.00 43 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.04 0.00 43 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.03 0.00 43 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.02 0.00 42 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 42 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 45 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 48 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 50 0 808 0
30MAR27 35.00 C 0.00 0.00 0.00 52.76 -0.16 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 52.34 +0.40 74 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 50.80 -0.16 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 50.35 +0.37 69 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 49.35 +0.35 67 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 47.87 -0.15 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 46.90 -0.15 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 45.93 -0.15 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 44.96 -0.15 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 44.15 +0.01 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 44.14 +0.96 68 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 43.17 +0.95 67 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 41.31 +0.04 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 41.30 +0.98 64 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 40.36 +0.98 63 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 39.43 +0.99 62 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 37.05 +0.93 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.71 +0.85 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.44 +0.80 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.23 +0.73 51 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 28.10 +0.71 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.04 +0.61 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.08 +0.56 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.21 +0.51 47 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 20.43 +0.46 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 18.75 +0.73 46 0 220 0
30MAR27 77.50 C 0.00 0.00 0.00 17.17 +0.79 46 0 85 0
30MAR27 80.00 C 0.00 0.00 0.00 15.69 +0.67 45 0 137 0
30MAR27 82.50 C 0.00 0.00 0.00 14.31 +0.50 45 0 150 0
30MAR27 85.00 C 13.97 13.97 13.97 12.80 +0.19 44 15 246 +15
30MAR27 87.50 C 11.71 11.71 11.71 11.67 +0.18 44 15 714 +15
30MAR27 90.00 C 10.62 10.62 10.62 10.63 +0.16 44 55 693 0
30MAR27 92.50 C 10.67 10.67 10.30 9.68 +0.16 44 5 166 +5
30MAR27 95.00 C 0.00 0.00 0.00 8.78 +0.11 44 0 30 0
30MAR27 97.50 C 8.65 8.65 8.65 7.93 +0.03 44 43 73 +28
30MAR27 100.00 C 0.00 0.00 0.00 7.14 -0.05 44 0 3,733 0
30MAR27 102.50 C 7.08 7.08 7.08 6.43 -0.08 44 28 6,553 0
30MAR27 105.00 C 0.00 0.00 0.00 5.78 -0.08 44 0 5,201 0
30MAR27 107.50 C 0.00 0.00 0.00 5.19 -0.07 44 0 386 0
30MAR27 110.00 C 5.60 5.60 5.60 4.66 -0.06 44 80 6,306 +80
30MAR27 112.50 C 0.00 0.00 0.00 4.17 -0.07 44 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 3.74 -0.05 44 0 6,901 0
30MAR27 117.50 C 0.00 0.00 0.00 3.25 -0.12 43 0 1,071 0
30MAR27 120.00 C 0.00 0.00 0.00 2.99 -0.05 44 0 2,766 0
30MAR27 122.50 C 0.00 0.00 0.00 2.59 -0.05 43 0 421 0
30MAR27 125.00 C 0.00 0.00 0.00 2.31 -0.04 43 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 2.06 -0.04 43 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 1.90 -0.03 44 0 249 0
30MAR27 132.50 C 0.00 0.00 0.00 1.64 -0.03 43 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 1.46 -0.03 43 0 414 0
30MAR27 137.50 C 0.00 0.00 0.00 1.34 +0.01 44 0 412 0
30MAR27 140.00 C 0.00 0.00 0.00 1.19 +0.01 43 0 334 0
30MAR27 142.50 C 0.00 0.00 0.00 1.06 -0.02 43 0 219 0
30MAR27 145.00 C 0.00 0.00 0.00 0.92 -0.02 43 0 178 0
30MAR27 147.50 C 0.00 0.00 0.00 0.81 -0.02 43 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.72 -0.02 43 0 413 0
30MAR27 152.50 C 0.00 0.00 0.00 0.64 -0.02 43 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.57 -0.02 43 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.51 -0.01 43 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.45 -0.01 43 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.40 -0.01 43 0 327 0
30MAR27 165.00 C 0.96 0.96 0.96 0.36 -0.01 43 20 261 -20
30MAR27 167.50 C 0.91 0.91 0.91 0.32 0.00 43 20 60 -20
30MAR27 170.00 C 0.00 0.00 0.00 0.29 0.00 43 0 215 0
30MAR27 172.50 C 0.00 0.00 0.00 0.26 0.00 43 0 255 0
30MAR27 175.00 C 0.00 0.00 0.00 0.23 0.00 43 0 131 0
30MAR27 177.50 C 0.00 0.00 0.00 0.20 -0.01 43 0 398 0
30MAR27 180.00 C 0.00 0.00 0.00 0.18 -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 0.14 -0.01 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.13 0.00 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 53.06 -0.16 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 52.34 +0.09 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 51.13 -0.16 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 50.35 +0.01 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 49.35 -0.03 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 48.26 -0.17 42 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 47.32 -0.17 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 46.37 -0.18 42 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 45.43 -0.18 42 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 44.50 -0.18 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 44.14 +0.38 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 43.17 +0.33 51 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 41.74 -0.19 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 41.30 +0.28 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 40.36 +0.23 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 39.43 +0.19 48 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 37.05 0.00 45 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 34.71 -0.22 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 32.64 -0.23 43 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 30.64 -0.25 43 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 28.71 -0.26 43 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 26.86 -0.27 43 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 25.09 -0.28 43 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 24.11 +0.41 46 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 22.46 +0.36 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 20.89 +0.30 45 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 19.41 +0.26 45 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 18.01 +0.39 44 0 193 0
29JUN27 82.50 C 0.00 0.00 0.00 16.69 +0.26 44 0 75 0
29JUN27 85.00 C 16.38 16.38 16.01 15.46 +0.24 44 80 185 +80
29JUN27 87.50 C 15.67 15.67 14.89 14.30 +0.05 44 115 155 +65
29JUN27 90.00 C 14.83 14.83 14.83 13.22 -0.03 44 15 80 +14
29JUN27 92.50 C 0.00 0.00 0.00 12.20 -0.03 44 0 45 0
29JUN27 95.00 C 0.00 0.00 0.00 11.26 -0.11 44 0 2,033 0
29JUN27 97.50 C 0.00 0.00 0.00 10.38 -0.14 44 0 880 0
29JUN27 100.00 C 0.00 0.00 0.00 9.57 -0.22 43 0 587 0
29JUN27 102.50 C 10.20 10.20 10.20 8.81 -0.29 43 80 145 +80
29JUN27 105.00 C 0.00 0.00 0.00 8.11 -0.30 43 0 53 0
29JUN27 107.50 C 0.00 0.00 0.00 7.46 -0.29 43 0 345 0
29JUN27 110.00 C 0.00 0.00 0.00 6.86 -0.28 43 0 151 0
29JUN27 112.50 C 0.00 0.00 0.00 6.30 -0.28 43 0 305 0
29JUN27 115.00 C 0.00 0.00 0.00 5.79 -0.27 43 0 268 0
29JUN27 117.50 C 0.00 0.00 0.00 5.32 -0.09 43 0 249 0
29JUN27 120.00 C 0.00 0.00 0.00 4.88 -0.10 43 0 1,308 0
29JUN27 122.50 C 0.00 0.00 0.00 4.35 -0.37 43 0 114 0
29JUN27 125.00 C 0.00 0.00 0.00 3.99 -0.22 43 0 107 0
29JUN27 127.50 C 0.00 0.00 0.00 3.66 -0.21 43 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 3.36 -0.20 43 0 262 0
29JUN27 132.50 C 0.00 0.00 0.00 3.08 -0.19 43 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 2.82 -0.19 43 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 2.59 -0.17 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 2.37 -0.17 43 0 46 0
29JUN27 142.50 C 0.00 0.00 0.00 2.17 -0.16 43 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 1.99 -0.15 43 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 1.82 -0.15 43 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 1.67 -0.14 43 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 1.53 -0.13 43 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 1.40 -0.13 43 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 1.29 -0.11 43 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 1.18 -0.11 43 0 143 0
29JUN27 162.50 C 0.00 0.00 0.00 1.08 -0.11 43 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 0.99 -0.10 43 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 0.91 -0.09 43 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 0.83 -0.09 43 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.76 -0.09 43 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.70 -0.08 43 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.64 -0.07 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.59 -0.07 43 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.54 -0.06 43 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.51 -0.05 43 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.47 -0.04 43 0 5 0
29SEP27 35.00 C 0.00 0.00 0.00 53.41 -0.16 43 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 52.47 -0.16 43 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 51.53 -0.16 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 50.60 -0.16 43 0 163 0
29SEP27 39.00 C 0.00 0.00 0.00 49.67 -0.17 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 48.75 -0.17 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 47.84 -0.17 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 46.93 -0.17 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 46.03 -0.17 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 45.13 -0.18 43 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 44.25 -0.17 43 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 43.37 -0.17 43 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 42.50 -0.18 43 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 41.63 -0.18 43 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 40.78 -0.18 43 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 39.93 -0.19 43 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 37.86 -0.20 43 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 35.86 -0.19 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 33.92 -0.20 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 32.05 -0.21 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 30.25 -0.21 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 28.52 -0.22 43 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 26.87 -0.22 43 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 25.29 -0.23 43 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 23.79 -0.22 43 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 22.36 -0.22 43 0 90 0
29SEP27 77.50 C 0.00 0.00 0.00 21.00 -0.23 43 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 19.71 -0.23 43 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 18.49 -0.15 43 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 17.85 +0.33 45 0 76 0
29SEP27 87.50 C 0.00 0.00 0.00 16.73 +0.26 44 0 455 0
29SEP27 90.00 C 16.25 16.25 16.25 15.67 +0.16 44 1 1,771 +1
29SEP27 92.50 C 15.84 15.84 15.84 14.67 +0.16 44 15 563 +15
29SEP27 95.00 C 0.00 0.00 0.00 13.73 +0.06 44 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 12.84 +0.06 44 0 71 0
29SEP27 100.00 C 0.00 0.00 0.00 12.01 -0.03 44 0 18 0
29SEP27 102.50 C 0.00 0.00 0.00 11.23 -0.11 44 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 10.50 -0.19 44 0 32 0
29SEP27 107.50 C 0.00 0.00 0.00 9.81 -0.21 44 0 30 0
29SEP27 110.00 C 0.00 0.00 0.00 9.17 -0.21 44 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 8.57 -0.20 44 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 8.00 -0.20 44 0 16 0
29SEP27 117.50 C 0.00 0.00 0.00 7.48 -0.19 44 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 6.98 +0.02 44 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 6.52 +0.01 44 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 6.09 +0.01 44 0 0 0
29SEP27 127.50 C 6.42 6.42 6.42 5.69 +0.01 44 60 60 +60
29SEP27 130.00 C 6.40 6.40 6.40 5.31 0.00 44 118 218 +118
29SEP27 132.50 C 0.00 0.00 0.00 4.81 -0.16 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 4.50 -0.14 43 0 37 0
29SEP27 137.50 C 0.00 0.00 0.00 4.20 -0.14 43 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 3.92 -0.14 43 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 3.66 -0.13 43 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 3.42 -0.13 43 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 3.19 -0.13 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 2.98 -0.12 43 0 33 0
29SEP27 152.50 C 0.00 0.00 0.00 2.79 -0.11 43 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 2.60 -0.11 43 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 2.43 -0.11 43 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 2.27 -0.10 43 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.12 -0.10 43 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 1.99 -0.09 43 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 1.86 -0.08 43 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 1.74 -0.08 43 0 0 0
TOTAL CALL 19,067 400,761 +5,358
18SEP26 67.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
18SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 77.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
18SEP26 78.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
18SEP26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
18SEP26 81.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
18SEP26 82.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 126 0
18SEP26 83.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 82 0
18SEP26 84.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 155 0
18SEP26 85.00 P 0.03 0.03 0.03 0.00 -0.07 0 9 241 -9
18SEP26 86.00 P 0.00 0.00 0.00 0.00 -0.21 0 0 500 0
18SEP26 87.00 P 0.18 0.23 0.18 0.00 -0.52 0 45 371 0
18SEP26 88.00 P 0.40 0.65 0.05 0.80 -0.24 0 974 0 -791
18SEP26 89.00 P 0.54 0.60 0.20 1.80 +0.04 0 1,157 0 -412
18SEP26 90.00 P 0.86 0.86 0.80 2.80 +0.10 0 17 0 -218
18SEP26 91.00 P 2.44 2.44 2.40 3.80 +0.14 0 100 0 -120
18SEP26 92.00 P 0.00 0.00 0.00 4.80 +0.15 0 0 0 -20
18SEP26 93.00 P 0.00 0.00 0.00 5.80 +0.15 0 0 0 -46
18SEP26 94.00 P 0.00 0.00 0.00 6.80 +0.15 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 7.80 +0.15 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 8.80 +0.15 0 0 0 -32
18SEP26 97.00 P 0.00 0.00 0.00 9.80 +0.15 0 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 10.80 +0.15 0 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 11.80 +0.15 0 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 12.80 +0.15 0 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 13.80 +0.15 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 14.80 +0.15 0 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 15.80 +0.15 0 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 16.80 +0.15 0 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 17.80 +0.15 0 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 18.80 +0.15 0 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 19.80 +0.15 0 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 20.80 +0.15 0 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 21.80 +0.15 0 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 22.80 +0.15 0 0 0 0
18SEP26 111.00 P 0.00 0.00 0.00 23.80 +0.15 0 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 24.80 +0.15 0 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 25.80 +0.15 0 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 26.80 +0.15 0 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 27.80 +0.15 0 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 28.80 +0.15 0 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
25SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 0.10 -0.04 38 0 15 0
25SEP26 81.00 P 0.00 0.00 0.00 0.16 -0.07 38 0 75 0
25SEP26 82.00 P 0.26 0.26 0.26 0.27 -0.06 38 15 37 +15
25SEP26 83.00 P 0.40 0.40 0.40 0.42 -0.08 38 15 17 +15
25SEP26 84.00 P 0.35 0.35 0.29 0.63 -0.09 38 75 60 +60
25SEP26 85.00 P 0.57 0.70 0.49 0.91 -0.09 38 200 228 +143
25SEP26 86.00 P 0.70 0.81 0.70 1.26 -0.09 37 173 195 +123
25SEP26 87.00 P 1.04 1.30 0.86 1.69 -0.09 37 32 45 +25
25SEP26 88.00 P 1.25 1.37 1.23 2.20 -0.08 37 65 68 +53
25SEP26 89.00 P 1.65 2.19 1.65 2.80 -0.06 36 148 100 +100
25SEP26 90.00 P 0.00 0.00 0.00 3.47 -0.05 35 0 32 0
25SEP26 91.00 P 2.33 2.33 2.33 4.34 +0.12 38 15 16 +15
25SEP26 92.00 P 2.98 2.98 2.98 5.16 +0.01 38 15 15 +15
25SEP26 93.00 P 0.00 0.00 0.00 6.03 +0.04 38 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 6.94 +0.07 38 0 0 0
25SEP26 95.00 P 6.90 6.90 6.90 7.88 +0.09 38 18 18 +18
25SEP26 96.00 P 0.00 0.00 0.00 8.84 +0.11 38 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 9.82 +0.13 38 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 10.81 +0.14 39 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 11.80 +0.14 0 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 12.80 +0.15 0 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 13.80 +0.15 0 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 14.80 +0.15 0 0 0 0
25SEP26 103.00 P 0.00 0.00 0.00 15.80 +0.15 0 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 16.80 +0.15 0 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 17.80 +0.15 0 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 18.80 +0.15 0 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 19.80 +0.15 0 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 20.80 +0.15 0 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 21.80 +0.15 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 193 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 953 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 407 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 2,566 0
29SEP26 77.50 P 0.06 0.08 0.06 0.07 -0.01 37 38 1,616 +2
29SEP26 80.00 P 0.19 0.19 0.14 0.22 -0.03 37 9 4,356 -4
29SEP26 82.50 P 0.54 0.54 0.30 0.57 -0.05 36 3 1,585 +2
29SEP26 85.00 P 0.81 0.90 0.65 1.24 -0.01 36 628 2,590 +163
29SEP26 87.50 P 1.36 1.96 1.36 2.31 0.00 36 176 12,620 -28
29SEP26 90.00 P 3.03 3.03 2.51 3.80 +0.01 35 1,802 9,963 +1,141
29SEP26 92.50 P 0.00 0.00 0.00 5.83 +0.07 37 0 8,039 0
29SEP26 95.00 P 0.00 0.00 0.00 8.01 +0.11 37 0 2,253 0
29SEP26 97.50 P 8.62 8.62 8.62 10.36 +0.06 37 3,706 7,769 0
29SEP26 100.00 P 11.04 11.31 11.04 12.81 +0.15 38 145 9,853 +45
29SEP26 102.50 P 14.30 14.30 14.30 15.30 +0.15 0 2,379 5,974 0
29SEP26 105.00 P 15.83 16.69 15.43 17.80 +0.15 0 250 9,151 0
29SEP26 107.50 P 17.56 17.99 17.14 20.30 +0.15 0 97 3,672 -97
29SEP26 110.00 P 0.00 0.00 0.00 22.80 +0.15 0 0 7,000 0
29SEP26 112.50 P 23.72 24.44 23.10 25.30 +0.15 0 246 424 0
29SEP26 115.00 P 0.00 0.00 0.00 27.80 +0.15 0 0 2,025 0
29SEP26 117.50 P 28.14 28.14 28.14 30.30 +0.15 0 3,726 3,627 0
29SEP26 120.00 P 30.70 30.70 30.70 32.80 +0.15 0 89 2,450 0
29SEP26 122.50 P 33.42 33.42 33.42 35.30 +0.15 0 72 153 0
29SEP26 125.00 P 0.00 0.00 0.00 37.80 +0.15 0 0 5,750 0
29SEP26 127.50 P 0.00 0.00 0.00 40.30 +0.15 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 42.80 +0.15 0 0 500 0
29SEP26 132.50 P 0.00 0.00 0.00 45.30 +0.15 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 47.80 +0.15 0 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 50.30 +0.15 0 0 288 0
29SEP26 140.00 P 50.92 51.22 50.70 52.80 +0.15 0 224 2,542 0
29SEP26 142.50 P 0.00 0.00 0.00 55.30 +0.15 0 0 19 0
29SEP26 145.00 P 0.00 0.00 0.00 57.80 +0.15 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 60.30 +0.15 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 62.80 +0.15 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 65.30 +0.15 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 67.80 +0.15 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 70.30 +0.15 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 72.80 +0.15 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 75.30 +0.15 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 77.80 +0.15 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 80.30 +0.15 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 82.80 +0.15 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 85.30 +0.15 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 87.80 +0.15 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 90.30 +0.15 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 92.80 +0.15 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 95.30 +0.15 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 97.80 +0.15 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 100.30 +0.15 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 102.80 +0.15 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 105.30 +0.15 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 107.80 +0.15 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 110.30 +0.15 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 112.80 +0.15 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 117.80 +0.15 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 122.80 +0.15 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 127.80 +0.15 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 132.80 +0.15 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 92 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 87 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 82 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 77 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 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 55 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 0.00 40 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.05 0.00 40 0 73 0
29OCT26 67.50 P 0.00 0.00 0.00 0.11 0.00 40 0 18 0
29OCT26 70.00 P 0.00 0.00 0.00 0.21 0.00 40 0 59 0
29OCT26 72.50 P 0.00 0.00 0.00 0.39 0.00 40 0 132 0
29OCT26 75.00 P 0.55 0.61 0.55 0.65 -0.03 39 17 511 +11
29OCT26 77.50 P 0.88 0.88 0.88 1.06 -0.04 39 1 965 0
29OCT26 80.00 P 1.40 1.40 1.22 1.62 0.00 39 19 1,980 0
29OCT26 82.50 P 2.24 2.24 1.78 2.38 +0.01 39 43 2,180 +25
29OCT26 85.00 P 2.77 2.82 2.55 3.34 +0.03 38 119 972 +55
29OCT26 87.50 P 3.60 3.90 3.21 4.52 +0.04 38 3,074 19,683 -84
29OCT26 90.00 P 0.00 0.00 0.00 5.91 +0.02 38 0 2,022 0
29OCT26 92.50 P 0.00 0.00 0.00 7.48 0.00 37 0 15,084 0
29OCT26 95.00 P 9.05 9.05 9.05 9.24 -0.07 36 1 1,321 +1
29OCT26 97.50 P 0.00 0.00 0.00 11.40 +0.01 38 0 2,386 0
29OCT26 100.00 P 12.80 12.80 12.80 13.58 +0.06 39 9 6,637 +9
29OCT26 102.50 P 0.00 0.00 0.00 15.79 +0.12 39 0 1,838 0
29OCT26 105.00 P 0.00 0.00 0.00 18.08 +0.06 39 0 2,961 0
29OCT26 107.50 P 0.00 0.00 0.00 20.45 -0.08 39 0 2,933 0
29OCT26 110.00 P 20.90 20.90 20.90 22.86 -0.33 39 100 3,128 +86
29OCT26 112.50 P 0.00 0.00 0.00 25.32 -0.04 40 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 27.80 +0.15 0 0 3,681 0
29OCT26 117.50 P 0.00 0.00 0.00 30.30 +0.15 0 0 137 0
29OCT26 120.00 P 0.00 0.00 0.00 32.80 +0.15 0 0 260 0
29OCT26 122.50 P 33.30 33.30 33.30 35.30 +0.15 0 10 105 -10
29OCT26 125.00 P 0.00 0.00 0.00 37.80 +0.15 0 0 19 0
29OCT26 127.50 P 37.80 37.80 37.80 40.30 +0.15 0 10 10 -10
29OCT26 130.00 P 0.00 0.00 0.00 42.80 +0.15 0 0 10 0
29OCT26 132.50 P 0.00 0.00 0.00 45.30 +0.15 0 0 0 -20
29OCT26 135.00 P 0.00 0.00 0.00 47.80 +0.15 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 50.30 +0.15 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 52.80 +0.15 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 55.30 +0.15 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 57.80 +0.15 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 60.30 +0.15 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 62.80 +0.15 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 65.30 +0.15 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 67.80 +0.15 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 70.30 +0.15 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 72.80 +0.15 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 75.30 +0.15 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 77.80 +0.15 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 80.30 +0.15 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 82.80 +0.15 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 85.30 +0.15 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 87.80 +0.15 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 90.30 +0.15 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 92.80 +0.15 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 95.30 +0.15 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 97.80 +0.15 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 100.30 +0.15 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 0.00 43 0 61 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 0.00 43 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.35 0.00 43 0 20 0
27NOV26 67.50 P 0.63 0.64 0.63 0.57 +0.01 43 12 70 0
27NOV26 70.00 P 0.93 0.93 0.81 0.87 +0.01 43 65 457 +65
27NOV26 72.50 P 1.10 1.14 1.05 1.24 -0.02 43 23 438 +23
27NOV26 75.00 P 1.52 1.54 1.52 1.69 -0.07 42 23 258 0
27NOV26 77.50 P 0.00 0.00 0.00 2.32 -0.04 42 0 710 0
27NOV26 80.00 P 2.96 2.96 2.96 3.10 +0.01 42 2 1,056 +2
27NOV26 82.50 P 0.00 0.00 0.00 4.03 +0.03 42 0 546 0
27NOV26 85.00 P 4.50 4.57 4.50 5.09 +0.04 42 4 1,542 -2
27NOV26 87.50 P 5.81 5.81 5.44 6.30 +0.02 41 30 3,688 -15
27NOV26 90.00 P 0.00 0.00 0.00 7.67 0.00 41 0 6,168 0
27NOV26 92.50 P 0.00 0.00 0.00 9.19 -0.14 41 0 5,866 0
27NOV26 95.00 P 0.00 0.00 0.00 11.15 +0.08 43 0 2,188 0
27NOV26 97.50 P 0.00 0.00 0.00 12.94 +0.08 43 0 720 0
27NOV26 100.00 P 0.00 0.00 0.00 14.44 -0.52 39 0 3,659 0
27NOV26 102.50 P 0.00 0.00 0.00 16.39 -0.90 38 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 18.51 -0.52 37 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 20.55 -1.10 34 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 22.86 -1.01 32 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 25.73 -0.24 43 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 28.08 -0.18 43 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 30.47 -0.49 43 0 0 0
27NOV26 120.00 P 32.05 32.05 32.05 32.89 +0.14 43 12 147 +12
27NOV26 122.50 P 0.00 0.00 0.00 35.34 +0.15 43 0 135 0
27NOV26 125.00 P 36.23 36.23 36.23 37.81 -0.24 43 17 135 -2
27NOV26 127.50 P 0.00 0.00 0.00 40.30 +0.15 0 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 42.80 +0.15 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 45.30 +0.15 0 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 47.80 +0.15 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 50.30 +0.15 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 52.80 +0.15 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 55.30 +0.15 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 57.80 +0.15 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 60.30 +0.15 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 62.80 +0.15 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 65.30 +0.15 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 67.80 +0.15 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 70.30 +0.15 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 72.80 +0.15 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 75.30 +0.15 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 77.80 +0.15 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 80.30 +0.15 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 82.80 +0.15 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 85.30 +0.15 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 87.80 +0.15 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 90.30 +0.15 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 92.80 +0.15 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 95.30 +0.15 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 97.80 +0.15 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 100.30 +0.15 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 43 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 0.00 43 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.20 0.00 43 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.33 0.00 43 0 230 0
30DEC26 62.50 P 0.00 0.00 0.00 0.52 0.00 43 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.78 +0.01 43 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 1.12 +0.01 43 0 583 0
30DEC26 70.00 P 0.00 0.00 0.00 1.55 +0.02 43 0 593 0
30DEC26 72.50 P 2.01 2.01 2.01 2.02 -0.04 43 5 822 0
30DEC26 75.00 P 0.00 0.00 0.00 2.60 -0.10 42 0 634 0
30DEC26 77.50 P 0.00 0.00 0.00 3.35 -0.06 42 0 907 0
30DEC26 80.00 P 0.00 0.00 0.00 4.20 -0.08 42 0 4,044 0
30DEC26 82.50 P 0.00 0.00 0.00 5.19 -0.07 42 0 906 0
30DEC26 85.00 P 5.90 6.18 5.78 6.32 -0.12 42 99 12,677 -99
30DEC26 87.50 P 0.00 0.00 0.00 7.54 -0.20 41 0 8,179 0
30DEC26 90.00 P 8.60 8.60 8.60 8.95 -0.22 41 2 6,264 0
30DEC26 92.50 P 9.80 9.80 9.80 10.50 -0.20 41 135 5,452 0
30DEC26 95.00 P 0.00 0.00 0.00 12.11 -0.26 41 0 4,155 0
30DEC26 97.50 P 0.00 0.00 0.00 13.68 -0.33 40 0 2,977 0
30DEC26 100.00 P 0.00 0.00 0.00 15.44 -0.85 40 0 8,270 0
30DEC26 102.50 P 0.00 0.00 0.00 17.33 -0.97 39 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 19.26 -1.07 38 0 1,717 0
30DEC26 107.50 P 0.00 0.00 0.00 21.30 -1.19 37 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 23.38 -0.98 36 0 20,047 0
30DEC26 112.50 P 26.40 26.40 26.40 26.04 -0.52 40 10 2,608 +10
30DEC26 115.00 P 0.00 0.00 0.00 28.25 -0.55 39 0 4,071 0
30DEC26 117.50 P 29.70 29.70 29.70 31.35 -0.11 48 10 1,787 +10
30DEC26 120.00 P 0.00 0.00 0.00 33.18 -0.80 43 0 5,510 0
30DEC26 122.50 P 0.00 0.00 0.00 35.56 -0.15 43 0 2,185 0
30DEC26 125.00 P 0.00 0.00 0.00 37.96 -0.69 43 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 40.39 +0.15 43 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 42.84 +0.15 43 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 45.31 +0.15 43 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 47.80 +0.15 0 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 50.30 +0.15 0 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 52.80 +0.15 0 0 4,106 0
30DEC26 142.50 P 0.00 0.00 0.00 55.30 +0.15 0 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 57.80 +0.15 0 0 6,922 0
30DEC26 147.50 P 0.00 0.00 0.00 60.30 +0.15 0 0 330 0
30DEC26 150.00 P 0.00 0.00 0.00 62.80 +0.15 0 0 154 0
30DEC26 152.50 P 0.00 0.00 0.00 65.30 +0.15 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 67.80 +0.15 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 70.30 +0.15 0 0 85 0
30DEC26 160.00 P 0.00 0.00 0.00 72.80 +0.15 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 75.30 +0.15 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 77.80 +0.15 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 80.30 +0.15 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 82.80 +0.15 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 85.30 +0.15 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 87.80 +0.15 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 90.30 +0.15 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 92.80 +0.15 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 95.30 +0.15 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 97.80 +0.15 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 100.30 +0.15 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 102.80 +0.15 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 105.30 +0.15 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 107.80 +0.15 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 110.30 +0.15 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 112.80 +0.15 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.04 0.00 44 0 220 0
30MAR27 41.00 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.12 0.00 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.18 0.00 44 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.21 0.00 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.25 0.00 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.30 0.00 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.45 +0.01 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.65 +0.02 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.89 0.00 43 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 1.24 +0.01 44 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 1.65 +0.01 44 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 2.15 +0.02 44 0 91 0
30MAR27 67.50 P 0.00 0.00 0.00 2.67 -0.01 44 0 46 0
30MAR27 70.00 P 0.00 0.00 0.00 3.26 -0.10 43 0 410 0
30MAR27 72.50 P 3.91 3.91 3.91 3.90 -0.15 43 2 1,036 0
30MAR27 75.00 P 0.00 0.00 0.00 4.73 -0.13 42 0 3,252 0
30MAR27 77.50 P 0.00 0.00 0.00 5.63 -0.14 42 0 742 0
30MAR27 80.00 P 6.50 6.50 6.50 6.65 -0.15 42 80 8,419 +80
30MAR27 82.50 P 0.00 0.00 0.00 7.75 -0.19 42 0 793 0
30MAR27 85.00 P 0.00 0.00 0.00 9.00 -0.19 42 0 7,023 0
30MAR27 87.50 P 9.80 9.80 9.80 10.33 -0.20 42 135 906 +135
30MAR27 90.00 P 11.00 11.00 11.00 11.77 -0.21 42 1 4,195 0
30MAR27 92.50 P 12.63 12.97 12.63 13.29 -0.11 43 130 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 14.67 -0.37 42 0 5,878 0
30MAR27 97.50 P 0.00 0.00 0.00 16.35 -0.39 42 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 17.98 -0.90 41 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 19.63 -1.13 41 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 21.45 -1.10 40 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 23.42 -1.23 40 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 25.33 -1.37 40 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 27.33 -1.43 39 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 29.42 -0.61 39 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 31.66 -0.50 40 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 33.82 -0.49 39 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 36.39 -0.15 41 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 38.22 -0.57 37 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 40.87 -0.18 40 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 43.14 -0.23 40 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 45.45 -0.26 38 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 48.19 +0.13 43 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 50.58 +0.13 43 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 53.00 +0.14 43 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 55.42 +0.14 43 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 57.86 +0.14 43 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 60.33 +0.15 43 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 62.80 +0.14 0 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 65.30 +0.15 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 67.80 +0.15 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 70.30 +0.15 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 72.80 +0.15 0 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 75.30 +0.15 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 77.80 +0.15 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 80.30 +0.15 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 82.80 +0.15 0 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 85.30 +0.15 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 87.80 +0.15 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 90.30 +0.15 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 92.80 +0.15 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 95.30 +0.15 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 97.80 +0.15 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 100.30 +0.15 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.16 -0.02 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.20 -0.02 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.24 -0.02 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.27 -0.03 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.33 -0.03 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.39 -0.03 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.44 -0.04 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.51 -0.05 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.62 -0.02 43 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.68 -0.05 43 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.96 -0.04 43 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.27 -0.03 43 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.63 -0.08 43 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.06 -0.16 43 0 921 0
29JUN27 62.50 P 0.00 0.00 0.00 2.60 -0.18 43 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 3.28 -0.11 43 0 270 0
29JUN27 67.50 P 0.00 0.00 0.00 3.95 -0.09 43 0 1,075 0
29JUN27 70.00 P 0.00 0.00 0.00 4.67 -0.10 43 0 721 0
29JUN27 72.50 P 0.00 0.00 0.00 5.49 -0.11 42 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 6.40 -0.12 43 0 8,248 0
29JUN27 77.50 P 0.00 0.00 0.00 7.40 -0.14 42 0 272 0
29JUN27 80.00 P 0.00 0.00 0.00 8.50 -0.16 42 0 657 0
29JUN27 82.50 P 0.00 0.00 0.00 9.70 -0.16 42 0 925 0
29JUN27 85.00 P 10.73 10.73 10.73 10.98 -0.18 42 15 1,031 +8
29JUN27 87.50 P 0.00 0.00 0.00 12.35 -0.19 43 0 230 0
29JUN27 90.00 P 12.92 12.92 12.92 13.80 -0.20 43 60 1,093 +60
29JUN27 92.50 P 0.00 0.00 0.00 15.32 -0.04 43 0 3,353 0
29JUN27 95.00 P 0.00 0.00 0.00 16.79 -0.20 42 0 146 0
29JUN27 97.50 P 0.00 0.00 0.00 18.29 -0.42 42 0 3,023 0
29JUN27 100.00 P 0.00 0.00 0.00 20.01 -0.29 42 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 21.42 -0.60 41 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 23.63 -0.22 42 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 25.20 -0.50 41 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 27.46 -0.11 43 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 29.43 -0.12 42 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 31.46 -0.10 43 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 33.51 -0.06 43 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 35.61 -0.04 43 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 37.81 +0.02 43 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 39.86 -0.07 42 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 42.06 -0.04 43 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 44.02 -0.30 41 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 46.57 0.00 43 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 48.84 0.00 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 51.13 +0.01 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 53.48 +0.04 43 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 55.83 +0.04 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 58.20 +0.05 43 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 60.59 +0.06 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 63.00 +0.08 43 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 65.43 +0.09 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 67.88 +0.11 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 70.34 +0.12 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 72.80 +0.12 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 75.30 +0.15 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 77.80 +0.15 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 80.30 +0.15 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 82.80 +0.15 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 85.30 +0.15 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 87.80 +0.15 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 90.30 +0.15 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 92.80 +0.15 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 95.30 +0.15 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 97.80 +0.15 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 100.30 +0.15 0 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.20 -0.01 43 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.24 -0.01 43 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.33 -0.01 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.39 -0.01 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.45 -0.01 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.51 -0.02 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.59 -0.02 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.68 -0.02 43 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.76 -0.03 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.85 -0.03 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.97 -0.03 43 0 450 0
29SEP27 49.00 P 0.00 0.00 0.00 1.10 -0.03 43 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.22 -0.03 43 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.58 -0.04 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 2.00 -0.04 43 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.50 -0.05 43 0 0 0
29SEP27 60.00 P 3.05 3.30 3.05 3.06 -0.05 43 27 40 +27
29SEP27 62.50 P 0.00 0.00 0.00 3.70 -0.17 43 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 4.46 -0.08 43 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 5.20 -0.09 43 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 6.02 -0.11 43 0 166 0
29SEP27 72.50 P 0.00 0.00 0.00 6.92 -0.13 43 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 7.92 -0.13 43 0 3,503 0
29SEP27 77.50 P 0.00 0.00 0.00 8.99 -0.15 43 0 7 0
29SEP27 80.00 P 0.00 0.00 0.00 10.16 -0.14 43 0 77 0
29SEP27 82.50 P 0.00 0.00 0.00 11.39 -0.16 43 0 17 0
29SEP27 85.00 P 0.00 0.00 0.00 12.70 -0.17 43 0 39 0
29SEP27 87.50 P 0.00 0.00 0.00 14.08 -0.19 43 0 295 0
29SEP27 90.00 P 0.00 0.00 0.00 15.54 -0.20 43 0 1,745 0
29SEP27 92.50 P 0.00 0.00 0.00 17.05 +0.06 43 0 546 0
29SEP27 95.00 P 0.00 0.00 0.00 18.45 -0.11 43 0 66 0
29SEP27 97.50 P 0.00 0.00 0.00 20.10 -0.23 43 0 0 0
29SEP27 100.00 P 21.14 21.14 21.14 21.58 -0.36 42 1 4 +1
29SEP27 102.50 P 0.00 0.00 0.00 23.38 -0.29 42 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 25.14 -0.27 42 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 27.00 -0.26 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 28.90 -0.22 42 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 30.86 -0.14 43 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 32.82 -0.11 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 34.93 -0.01 43 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 36.95 -0.01 43 0 8 0
29SEP27 122.50 P 0.00 0.00 0.00 38.98 -0.01 43 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 41.07 +0.02 43 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 43.21 +0.01 43 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 45.37 +0.01 43 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 47.54 +0.02 43 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 49.73 +0.02 43 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 51.98 +0.05 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 54.25 +0.05 43 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 56.53 +0.05 43 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 58.83 +0.06 43 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 61.13 +0.06 43 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 63.49 +0.09 43 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 65.86 +0.09 43 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 68.23 +0.09 43 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 70.63 +0.10 43 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 73.03 +0.10 43 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 75.45 +0.11 43 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 77.90 +0.12 43 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 80.36 +0.13 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 82.82 +0.13 43 0 0 0
TOTAL PUT 20,966 456,033 +536
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$ 116.800
18SEP26 95.00 C 0.00 0.00 0.00 21.80 - 0 0 0 -
18SEP26 96.00 C 0.00 0.00 0.00 20.80 - 0 0 0 -
18SEP26 97.00 C 0.00 0.00 0.00 19.80 - 0 0 0 -
18SEP26 98.00 C 0.00 0.00 0.00 18.80 +2.19 0 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 17.80 +2.19 0 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 16.80 +2.19 0 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 15.80 +2.19 0 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 14.80 +2.19 0 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 13.80 +2.19 0 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 12.80 +2.19 0 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 11.80 +2.19 0 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 10.80 +2.18 0 0 0 0
18SEP26 107.00 C 0.00 0.00 0.00 9.80 +2.17 0 0 0 0
18SEP26 108.00 C 0.00 0.00 0.00 8.80 +2.15 0 0 0 0
18SEP26 109.00 C 0.00 0.00 0.00 7.80 +2.10 0 0 0 0
18SEP26 110.00 C 0.00 0.00 0.00 6.80 +2.02 0 0 0 0
18SEP26 111.00 C 0.00 0.00 0.00 5.80 +1.89 0 0 0 0
18SEP26 112.00 C 0.00 0.00 0.00 4.80 +1.68 0 0 0 0
18SEP26 113.00 C 0.00 0.00 0.00 3.80 +1.42 0 0 0 0
18SEP26 114.00 C 0.81 0.84 0.81 2.80 +1.05 0 22 0 0
18SEP26 115.00 C 0.45 1.00 0.45 1.80 +0.55 0 73 0 -16
18SEP26 116.00 C 0.26 0.84 0.26 0.80 -0.06 0 70 24 -100
18SEP26 117.00 C 0.23 0.23 0.23 0.00 -0.59 0 10 1,769 0
18SEP26 118.00 C 0.00 0.00 0.00 0.00 -0.38 0 0 952 0
18SEP26 119.00 C 0.00 0.00 0.00 0.00 -0.23 0 0 636 0
18SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 370 0
18SEP26 121.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 1,107 0
18SEP26 122.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 234 0
18SEP26 123.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 23 0
18SEP26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 345 0
18SEP26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
18SEP26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
18SEP26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 215 0
18SEP26 131.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
18SEP26 132.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 244 0
18SEP26 133.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 541 0
18SEP26 134.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 202 0
18SEP26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
18SEP26 136.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
18SEP26 141.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 21.86 - 52 0 0 -
25SEP26 96.00 C 0.00 0.00 0.00 20.86 - 49 0 0 -
25SEP26 97.00 C 0.00 0.00 0.00 19.86 - 46 0 0 -
25SEP26 98.00 C 0.00 0.00 0.00 18.86 +2.16 43 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 17.87 +2.15 47 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 16.87 +2.12 44 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 15.88 +2.09 44 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 14.90 +2.06 46 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 13.92 +2.02 45 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 12.95 +1.96 45 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 12.00 +1.91 46 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 11.05 +1.83 45 0 0 0
25SEP26 107.00 C 0.00 0.00 0.00 10.13 +1.74 45 0 0 0
25SEP26 108.00 C 0.00 0.00 0.00 9.23 +1.65 45 0 0 0
25SEP26 109.00 C 0.00 0.00 0.00 8.36 +1.55 45 0 0 0
25SEP26 110.00 C 0.00 0.00 0.00 7.52 +1.43 45 0 0 0
25SEP26 111.00 C 0.00 0.00 0.00 6.72 +1.32 45 0 0 0
25SEP26 112.00 C 0.00 0.00 0.00 5.96 +1.19 45 0 0 0
25SEP26 113.00 C 0.00 0.00 0.00 5.25 +1.09 46 0 0 0
25SEP26 114.00 C 0.00 0.00 0.00 4.45 +0.86 43 0 0 0
25SEP26 115.00 C 0.00 0.00 0.00 3.85 +0.75 44 0 0 0
25SEP26 116.00 C 0.00 0.00 0.00 3.31 +0.66 44 0 0 0
25SEP26 117.00 C 0.00 0.00 0.00 2.82 +0.55 44 0 0 0
25SEP26 118.00 C 1.64 2.30 1.64 2.38 +0.45 44 30 33 +10
25SEP26 119.00 C 1.71 1.71 1.71 1.99 +0.35 45 10 40 +10
25SEP26 120.00 C 1.50 1.50 1.50 1.65 +0.26 45 36 45 0
25SEP26 121.00 C 0.96 1.14 0.96 1.35 +0.19 45 31 16 -14
25SEP26 122.00 C 0.78 0.98 0.78 1.10 +0.15 45 141 141 +81
25SEP26 123.00 C 0.69 0.79 0.69 0.88 +0.11 45 30 60 0
25SEP26 124.00 C 0.52 0.58 0.52 0.71 +0.08 45 65 110 +50
25SEP26 125.00 C 0.49 0.53 0.49 0.59 +0.09 46 45 135 +30
25SEP26 126.00 C 0.43 0.43 0.43 0.46 +0.06 46 440 455 +440
25SEP26 127.00 C 0.00 0.00 0.00 0.36 +0.04 46 0 15 0
25SEP26 128.00 C 0.00 0.00 0.00 0.28 +0.03 46 0 0 0
25SEP26 129.00 C 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
25SEP26 130.00 C 0.00 0.00 0.00 0.16 +0.01 46 0 11 0
25SEP26 131.00 C 0.00 0.00 0.00 0.12 0.00 46 0 15 0
25SEP26 132.00 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.39 - 47 0 0 -
29SEP26 95.00 C 0.00 0.00 0.00 21.89 +2.16 40 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 19.41 +2.12 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.95 +2.05 43 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 14.53 +1.94 43 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 12.18 +1.77 43 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 9.96 +1.57 43 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 7.90 +1.31 43 0 36 0
29SEP26 112.50 C 0.00 0.00 0.00 6.07 +1.06 43 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 4.37 +0.70 41 0 32 0
29SEP26 117.50 C 0.00 0.00 0.00 3.12 +0.51 42 0 30 0
29SEP26 120.00 C 1.90 1.90 1.90 2.15 +0.34 42 3 135 0
29SEP26 122.50 C 1.05 1.35 1.05 1.42 +0.19 42 60 265 0
29SEP26 125.00 C 0.70 0.95 0.66 0.90 +0.06 42 266 303 +87
29SEP26 127.50 C 0.54 0.54 0.54 0.58 +0.05 43 34 202 +6
29SEP26 130.00 C 0.00 0.00 0.00 0.34 +0.02 43 0 1,218 0
29SEP26 132.50 C 0.00 0.00 0.00 0.19 0.00 43 0 1,558 0
29SEP26 135.00 C 0.13 0.13 0.13 0.10 -0.01 43 25 946 0
29SEP26 137.50 C 0.00 0.00 0.00 0.06 0.00 44 0 831 0
29SEP26 140.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 1,240 0
29SEP26 142.50 C 0.00 0.00 0.00 0.02 0.00 45 0 610 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 494 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 629 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 902 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 54 0 545 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 628 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 63 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 71 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 82 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 84 3,500 1,955 -3,500
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 89 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 96 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 98 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 100 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 102 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 111 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 114 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 118 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 122 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 126 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 129 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 133 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 136 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 140 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 143 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 146 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 152 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 155 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 158 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 161 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 164 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 169 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 174 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 179 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 184 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 189 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 193 0 139 0
29OCT26 92.50 C 0.00 0.00 0.00 24.62 - 25 0 0 -
29OCT26 95.00 C 0.00 0.00 0.00 22.33 +1.76 35 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 20.54 +1.93 45 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 18.42 +1.85 45 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 16.40 +1.76 45 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 14.50 +1.62 45 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 12.34 +1.21 42 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 10.74 +1.17 43 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 9.28 +1.08 43 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 7.96 +1.01 44 0 33 0
29OCT26 117.50 C 0.00 0.00 0.00 6.77 +0.89 44 0 31 0
29OCT26 120.00 C 0.00 0.00 0.00 5.72 +0.81 44 0 75 0
29OCT26 122.50 C 3.96 3.96 3.96 4.80 +0.72 44 22 67 +22
29OCT26 125.00 C 3.18 3.80 3.18 3.99 +0.63 44 78 113 +28
29OCT26 127.50 C 2.67 2.71 2.64 3.30 +0.57 44 108 226 +90
29OCT26 130.00 C 2.33 2.33 2.14 2.71 +0.38 45 232 583 +232
29OCT26 132.50 C 1.93 2.12 1.83 2.20 +0.32 45 83 267 +80
29OCT26 135.00 C 1.74 1.74 1.74 1.78 +0.27 45 25 415 +25
29OCT26 137.50 C 1.26 1.26 1.26 1.43 +0.23 45 34 398 +34
29OCT26 140.00 C 0.99 0.99 0.99 1.22 +0.27 46 34 512 +34
29OCT26 142.50 C 0.81 0.81 0.81 0.97 +0.22 46 34 430 +34
29OCT26 145.00 C 0.00 0.00 0.00 0.76 +0.17 45 0 355 0
29OCT26 147.50 C 0.00 0.00 0.00 0.60 +0.14 45 0 367 0
29OCT26 150.00 C 0.65 0.65 0.65 0.47 +0.12 45 54 664 +54
29OCT26 152.50 C 0.52 0.52 0.51 0.36 +0.09 45 25 625 +2
29OCT26 155.00 C 0.00 0.00 0.00 0.28 +0.07 45 0 171 0
29OCT26 157.50 C 0.00 0.00 0.00 0.22 +0.06 45 0 268 0
29OCT26 160.00 C 0.00 0.00 0.00 0.17 +0.05 46 0 204 0
29OCT26 162.50 C 0.00 0.00 0.00 0.13 +0.04 46 0 136 0
29OCT26 165.00 C 0.00 0.00 0.00 0.10 +0.03 46 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.08 +0.02 46 0 609 0
29OCT26 170.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 795 0
29OCT26 172.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 25.94 - 44 0 0 -
27NOV26 95.00 C 0.00 0.00 0.00 23.88 +1.47 45 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 21.91 +1.41 45 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 20.06 +1.37 46 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 18.71 +1.74 49 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 17.02 +1.66 49 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 15.44 +1.59 49 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 13.95 +1.67 49 0 75 0
27NOV26 112.50 C 0.00 0.00 0.00 12.19 +1.06 47 0 0 0
27NOV26 115.00 C 9.78 9.85 9.78 10.95 +1.07 47 30 75 +30
27NOV26 117.50 C 0.00 0.00 0.00 9.80 +0.97 48 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 8.75 +0.80 48 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 7.79 +0.81 48 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 6.91 +0.72 48 0 528 0
27NOV26 127.50 C 0.00 0.00 0.00 6.11 +0.78 48 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 5.39 +0.72 48 0 65 0
27NOV26 132.50 C 0.00 0.00 0.00 4.75 +0.61 48 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 4.17 +0.58 48 0 133 0
27NOV26 137.50 C 0.00 0.00 0.00 3.76 +0.63 49 0 60 0
27NOV26 140.00 C 0.00 0.00 0.00 3.29 +0.58 49 0 100 0
27NOV26 142.50 C 0.00 0.00 0.00 2.86 +0.51 49 0 180 0
27NOV26 145.00 C 0.00 0.00 0.00 2.49 +0.46 49 0 361 0
27NOV26 147.50 C 0.00 0.00 0.00 2.16 +0.41 49 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 1.87 +0.37 49 0 150 0
27NOV26 152.50 C 0.00 0.00 0.00 1.62 +0.33 49 0 105 0
27NOV26 155.00 C 0.00 0.00 0.00 1.40 +0.30 49 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 1.20 +0.26 49 0 210 0
27NOV26 160.00 C 0.00 0.00 0.00 1.04 +0.23 49 0 421 0
27NOV26 162.50 C 0.00 0.00 0.00 0.89 +0.20 49 0 270 0
27NOV26 165.00 C 0.00 0.00 0.00 0.76 +0.17 49 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.65 +0.15 49 0 330 0
27NOV26 170.00 C 0.00 0.00 0.00 0.56 +0.13 49 0 187 0
27NOV26 172.50 C 0.00 0.00 0.00 0.48 +0.12 49 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 27.19 - 45 0 0 -
30DEC26 95.00 C 0.00 0.00 0.00 25.26 +1.79 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.41 +1.27 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.67 +1.22 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 19.98 +1.14 46 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 18.73 +1.41 48 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 17.22 +1.33 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 15.80 +1.18 48 0 120 0
30DEC26 112.50 C 0.00 0.00 0.00 14.15 +0.82 46 0 105 0
30DEC26 115.00 C 0.00 0.00 0.00 12.91 +0.77 47 0 106 0
30DEC26 117.50 C 0.00 0.00 0.00 11.77 +0.76 47 0 75 0
30DEC26 120.00 C 0.00 0.00 0.00 10.70 +0.71 47 0 46 0
30DEC26 122.50 C 0.00 0.00 0.00 9.74 +0.68 47 0 120 0
30DEC26 125.00 C 0.00 0.00 0.00 8.85 +0.66 47 0 5,747 0
30DEC26 127.50 C 0.00 0.00 0.00 8.05 +0.61 47 0 220 0
30DEC26 130.00 C 0.00 0.00 0.00 7.30 +0.60 47 0 281 0
30DEC26 132.50 C 0.00 0.00 0.00 6.62 +0.57 48 0 281 0
30DEC26 135.00 C 0.00 0.00 0.00 6.02 +0.58 48 0 90 0
30DEC26 137.50 C 0.00 0.00 0.00 5.41 +0.52 48 0 180 0
30DEC26 140.00 C 4.60 4.60 4.60 4.86 +0.48 48 120 2,914 +120
30DEC26 142.50 C 0.00 0.00 0.00 4.36 +0.43 48 0 345 0
30DEC26 145.00 C 0.00 0.00 0.00 3.91 +0.40 48 0 108 0
30DEC26 147.50 C 0.00 0.00 0.00 3.50 +0.36 48 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 3.13 +0.33 48 0 163 0
30DEC26 152.50 C 0.00 0.00 0.00 2.79 +0.29 48 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 2.49 +0.26 48 0 110 0
30DEC26 157.50 C 0.00 0.00 0.00 2.22 +0.24 48 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 1.97 +0.21 48 0 526 0
30DEC26 162.50 C 0.00 0.00 0.00 1.76 +0.19 48 0 459 0
30DEC26 165.00 C 0.00 0.00 0.00 1.61 +0.22 48 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 1.38 +0.15 48 0 72 0
30DEC26 170.00 C 0.00 0.00 0.00 1.23 +0.14 48 0 161 0
30DEC26 172.50 C 0.00 0.00 0.00 1.09 +0.12 48 0 122 0
30DEC26 175.00 C 0.00 0.00 0.00 0.96 +0.10 48 0 199 0
30DEC26 177.50 C 0.00 0.00 0.00 0.85 +0.09 48 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 0.76 +0.09 48 0 417 0
30DEC26 182.50 C 0.00 0.00 0.00 0.67 +0.08 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.59 +0.07 48 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 0.52 +0.06 48 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.46 +0.05 48 0 56 0
30DEC26 192.50 C 0.00 0.00 0.00 0.41 +0.05 48 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.36 +0.04 48 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.32 +0.04 48 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.28 +0.03 48 0 5,159 0
30DEC26 205.00 C 0.00 0.00 0.00 0.22 +0.03 48 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.17 +0.02 48 0 117 0
30DEC26 215.00 C 0.00 0.00 0.00 0.13 +0.01 48 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.06 0.00 48 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.05 0.00 48 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 0.04 0.00 48 0 1,620 0
30DEC26 245.00 C 0.00 0.00 0.00 0.03 0.00 48 0 151 0
30DEC26 250.00 C 0.00 0.00 0.00 0.02 0.00 48 0 1,465 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 47 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 48 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 49 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 63 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 51 0 169 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 52 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 53 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 54 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 56 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 58 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 59 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 61 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 62 0 392 0
30MAR27 92.50 C 0.00 0.00 0.00 30.77 - 48 0 0 -
30MAR27 95.00 C 0.00 0.00 0.00 29.10 +1.75 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 27.47 +1.71 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.90 +1.65 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 24.40 +1.61 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 22.95 +1.53 48 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 21.59 +1.06 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.23 +0.95 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 18.90 +0.81 47 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 17.78 +0.81 47 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 16.69 +0.78 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.67 +0.76 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.69 +0.72 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.79 +0.70 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.92 +0.67 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.11 +0.64 48 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 11.35 +0.65 48 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 10.55 +0.53 48 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 9.93 +1.01 48 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 9.27 +0.95 48 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 8.65 +0.89 48 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 8.07 +0.84 48 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 7.52 +0.78 48 0 151 0
30MAR27 150.00 C 0.00 0.00 0.00 7.01 +0.74 48 0 294 0
30MAR27 152.50 C 0.00 0.00 0.00 6.53 +0.68 48 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 6.09 +0.61 48 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 5.67 +0.52 48 0 153 0
30MAR27 160.00 C 0.00 0.00 0.00 5.28 +0.43 48 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 4.91 +0.35 48 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 4.57 +0.28 48 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 4.25 +0.23 48 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 3.96 +0.22 48 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 3.68 +0.21 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.42 +0.19 48 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 3.18 +0.18 48 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 2.96 +0.25 48 0 271 0
30MAR27 182.50 C 0.00 0.00 0.00 2.75 +0.24 48 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 2.55 +0.21 48 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 2.37 +0.20 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 2.21 +0.19 48 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 2.05 +0.18 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 1.90 +0.16 48 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 1.77 +0.16 48 0 121 0
30MAR27 200.00 C 0.00 0.00 0.00 1.64 +0.14 48 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 1.42 +0.13 48 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 1.22 +0.11 48 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 1.06 +0.10 48 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 0.91 +0.08 48 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.81 +0.10 48 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.70 +0.08 48 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.60 +0.07 48 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.52 +0.06 48 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.45 +0.05 48 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.38 +0.04 48 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.33 +0.03 48 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.28 +0.03 48 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 0.24 +0.02 48 0 1,423 0
29JUN27 92.50 C 0.00 0.00 0.00 33.95 - 49 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 32.43 +1.49 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 30.92 +1.69 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 29.48 +1.65 49 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 28.09 +1.60 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 26.74 +1.54 49 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 25.49 +1.52 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 24.20 +1.02 48 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 23.01 +1.00 48 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 21.90 +1.01 48 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.92 +1.32 49 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 19.84 +1.04 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 18.88 +1.05 49 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 17.91 +1.00 49 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 17.04 +1.01 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.35 +1.82 49 0 120 0
29JUN27 132.50 C 0.00 0.00 0.00 15.49 +1.10 49 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 14.74 +1.11 49 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 14.04 +1.13 49 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.44 +1.49 49 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 12.80 +1.42 49 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 12.20 +1.39 49 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 11.64 +1.35 50 0 60 0
29JUN27 150.00 C 10.50 10.50 10.50 11.08 +1.29 50 3 223 +3
29JUN27 152.50 C 0.00 0.00 0.00 10.53 +1.23 50 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 9.99 +1.19 50 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 9.48 +1.15 50 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 9.00 +1.12 50 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 8.54 +1.09 50 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 8.10 +1.05 49 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 7.68 +1.01 49 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 7.29 +0.98 49 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 6.92 +0.95 49 0 68 0
29SEP27 92.50 C 0.00 0.00 0.00 36.99 - 50 0 0 -
29SEP27 95.00 C 0.00 0.00 0.00 35.52 +1.23 50 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 34.12 +1.22 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 32.74 +1.17 50 0 69 0
29SEP27 102.50 C 0.00 0.00 0.00 31.45 +1.16 50 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 30.20 +1.13 50 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 28.99 +1.32 50 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 27.83 +1.23 50 0 180 0
29SEP27 112.50 C 0.00 0.00 0.00 26.70 +1.22 50 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 25.34 +0.73 49 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 24.33 +0.72 49 0 0 0
29SEP27 120.00 C 22.33 22.33 22.33 23.64 +1.31 50 5 35 0
29SEP27 122.50 C 0.00 0.00 0.00 22.42 +0.67 49 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 21.52 +0.99 49 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 20.67 +0.97 49 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 19.85 +0.94 49 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 19.07 +0.91 49 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 18.75 +1.31 50 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 17.72 +0.97 50 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 16.94 +1.41 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 16.49 +1.60 50 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 15.77 +1.47 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 15.26 +1.53 50 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 14.68 +1.47 50 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 14.13 +1.42 50 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 13.48 +1.24 50 0 78 0
TOTAL CALL 5,778 91,519 -2,128
18SEP26 95.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
18SEP26 96.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
18SEP26 97.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
18SEP26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 107.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
18SEP26 108.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
18SEP26 109.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 55 0
18SEP26 111.00 P 0.00 0.00 0.00 0.00 -0.31 0 0 15 0
18SEP26 112.00 P 0.05 0.05 0.05 0.00 -0.52 0 24 165 -9
18SEP26 113.00 P 0.40 0.40 0.40 0.00 -0.82 0 15 117 0
18SEP26 114.00 P 0.30 0.30 0.30 0.00 -1.22 0 21 420 0
18SEP26 115.00 P 0.56 0.56 0.07 0.00 -1.71 0 81 2,270 -13
18SEP26 116.00 P 0.71 0.71 0.25 0.00 -2.31 0 190 849 -39
18SEP26 117.00 P 0.71 0.82 0.71 0.20 -2.85 0 60 50 -135
18SEP26 118.00 P 0.00 0.00 0.00 1.20 -2.56 0 0 0 -165
18SEP26 119.00 P 0.00 0.00 0.00 2.20 -2.41 0 0 0 -166
18SEP26 120.00 P 5.52 5.52 5.30 3.20 -2.32 0 8 0 -407
18SEP26 121.00 P 0.00 0.00 0.00 4.20 -2.26 0 0 0 -75
18SEP26 122.00 P 0.00 0.00 0.00 5.20 -2.23 0 0 0 -525
18SEP26 123.00 P 8.80 8.80 8.80 6.20 -2.21 0 21 0 -588
18SEP26 124.00 P 0.00 0.00 0.00 7.20 -2.20 0 0 0 -30
18SEP26 125.00 P 0.00 0.00 0.00 8.20 -2.20 0 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 9.20 -2.20 0 0 0 -4
18SEP26 127.00 P 0.00 0.00 0.00 10.20 -2.20 0 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 11.20 -2.20 0 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 12.20 -2.20 0 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 13.20 -2.20 0 0 0 0
18SEP26 131.00 P 0.00 0.00 0.00 14.20 -2.20 0 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 15.20 -2.20 0 0 0 -6
18SEP26 133.00 P 0.00 0.00 0.00 16.20 -2.20 0 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 17.20 -2.20 0 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 18.20 -2.20 0 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 19.20 -2.20 0 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 20.20 -2.85 0 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 21.20 -2.85 0 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 22.20 -2.63 0 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 23.20 -2.63 0 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 24.20 -2.63 0 0 0 0
18SEP26 142.00 P 0.00 0.00 0.00 25.20 -2.63 0 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 26.20 -2.63 0 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 27.20 -2.63 0 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 28.20 -2.62 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
25SEP26 96.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
25SEP26 97.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
25SEP26 98.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 0.01 -0.05 46 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 0.02 -0.07 47 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 0.03 -0.10 47 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 0.05 -0.12 47 0 50 0
25SEP26 103.00 P 0.00 0.00 0.00 0.07 -0.17 46 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 0.10 -0.23 46 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 0.14 -0.29 46 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 0.20 -0.37 46 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 0.28 -0.46 46 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 0.38 -0.55 46 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 0.52 -0.66 46 0 45 0
25SEP26 110.00 P 0.00 0.00 0.00 0.68 -0.78 46 0 0 0
25SEP26 111.00 P 0.00 0.00 0.00 0.88 -0.91 46 0 220 0
25SEP26 112.00 P 0.00 0.00 0.00 1.13 -1.03 46 0 30 0
25SEP26 113.00 P 2.45 2.45 1.52 1.43 -1.13 46 18 30 +10
25SEP26 114.00 P 2.00 2.00 2.00 1.77 -1.26 46 170 170 +170
25SEP26 115.00 P 0.00 0.00 0.00 2.17 -1.34 46 0 243 0
25SEP26 116.00 P 0.00 0.00 0.00 2.63 -1.43 47 0 50 0
25SEP26 117.00 P 3.20 3.20 3.20 3.13 -1.54 47 4 19 +4
25SEP26 118.00 P 0.00 0.00 0.00 3.70 -1.62 47 0 15 0
25SEP26 119.00 P 0.00 0.00 0.00 4.32 -1.64 48 0 33 0
25SEP26 120.00 P 0.00 0.00 0.00 4.83 -1.86 45 0 63 0
25SEP26 121.00 P 0.00 0.00 0.00 5.53 -1.93 45 0 30 0
25SEP26 122.00 P 0.00 0.00 0.00 6.28 -1.98 46 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 7.05 -2.03 46 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 7.87 -2.08 45 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 8.72 -2.10 45 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 9.59 -2.14 45 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 10.50 -2.15 46 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 11.42 -2.17 46 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 12.35 -2.18 45 0 0 0
25SEP26 130.00 P 0.00 0.00 0.00 13.31 -2.19 46 0 0 0
25SEP26 131.00 P 0.00 0.00 0.00 14.27 -2.20 45 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 15.25 -2.19 46 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 16.23 -2.20 46 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 17.21 -2.20 45 0 0 0
25SEP26 135.00 P 0.00 0.00 0.00 18.21 -2.20 47 0 0 0
25SEP26 136.00 P 0.00 0.00 0.00 19.20 -2.61 0 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 20.79 -2.28 86 0 0 0
25SEP26 138.00 P 0.00 0.00 0.00 21.79 -2.27 89 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 22.78 -2.28 91 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 23.78 -2.27 94 0 0 0
25SEP26 141.00 P 0.00 0.00 0.00 24.77 -2.28 97 0 0 0
25SEP26 142.00 P 0.00 0.00 0.00 25.77 -2.28 99 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
29SEP26 95.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.02 -0.08 43 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.06 -0.14 43 0 134 0
29SEP26 102.50 P 0.50 0.50 0.50 0.14 -0.26 43 3 547 -3
29SEP26 105.00 P 0.00 0.00 0.00 0.29 -0.43 43 0 753 0
29SEP26 107.50 P 1.18 1.18 1.16 0.58 -0.64 43 78 335 0
29SEP26 110.00 P 1.91 1.95 1.39 1.03 -0.92 43 1,050 959 -139
29SEP26 112.50 P 0.00 0.00 0.00 1.73 -1.12 43 0 365 0
29SEP26 115.00 P 0.00 0.00 0.00 2.68 -1.21 44 0 1,117 0
29SEP26 117.50 P 4.80 4.80 4.80 3.94 -1.53 44 21 753 +11
29SEP26 120.00 P 6.60 6.60 5.90 5.31 -1.84 43 25 4,087 +5
29SEP26 122.50 P 0.00 0.00 0.00 7.06 -1.98 43 0 564 0
29SEP26 125.00 P 11.50 11.50 11.50 9.04 -2.07 43 2 492 -2
29SEP26 127.50 P 11.63 11.63 11.63 11.18 -2.14 43 5 1,559 -5
29SEP26 130.00 P 0.00 0.00 0.00 13.45 -2.18 43 0 623 0
29SEP26 132.50 P 0.00 0.00 0.00 16.29 -1.72 58 0 394 0
29SEP26 135.00 P 0.00 0.00 0.00 18.24 -2.20 43 0 2,048 0
29SEP26 137.50 P 0.00 0.00 0.00 21.33 -1.75 71 0 1,872 0
29SEP26 140.00 P 0.00 0.00 0.00 23.90 -2.15 79 0 1,564 0
29SEP26 142.50 P 0.00 0.00 0.00 26.47 -1.85 86 0 779 0
29SEP26 145.00 P 0.00 0.00 0.00 29.05 -1.84 94 0 4,017 0
29SEP26 147.50 P 0.00 0.00 0.00 31.61 -1.81 101 0 845 0
29SEP26 150.00 P 35.00 35.00 34.00 34.00 -1.90 103 12 372 -9
29SEP26 152.50 P 0.00 0.00 0.00 36.61 -1.72 111 0 105 0
29SEP26 155.00 P 0.00 0.00 0.00 39.11 -1.29 117 0 101 0
29SEP26 157.50 P 0.00 0.00 0.00 41.61 -1.29 121 0 621 0
29SEP26 160.00 P 0.00 0.00 0.00 44.11 -1.72 126 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 46.61 -1.72 130 0 12 0
29SEP26 165.00 P 0.00 0.00 0.00 49.11 -1.71 134 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 51.61 -1.71 139 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 53.94 -1.46 137 5,000 479 -4,688
29SEP26 172.50 P 0.00 0.00 0.00 56.50 -1.82 144 0 165 0
29SEP26 175.00 P 0.00 0.00 0.00 59.11 -1.71 151 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 61.53 -1.79 153 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 63.94 -1.46 153 0 1,750 0
29SEP26 182.50 P 0.00 0.00 0.00 66.52 -1.80 160 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 69.02 -1.80 164 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 71.52 -1.80 167 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 74.00 -1.82 170 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 76.52 -1.80 174 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 79.02 -1.80 177 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 81.52 -1.79 181 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 84.16 -1.24 190 0 3,250 0
29SEP26 205.00 P 0.00 0.00 0.00 89.03 -1.78 191 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 93.94 -1.87 193 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 99.09 -1.72 205 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 104.00 -1.81 208 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 109.00 -1.81 214 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 114.07 -1.74 222 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 119.07 -1.74 228 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 124.09 -1.72 234 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 129.09 -1.71 239 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 134.10 -1.71 245 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 139.10 -1.70 250 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 144.10 -1.70 254 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 149.10 -1.70 259 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 154.10 -1.70 263 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 159.10 -1.70 268 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 164.10 -1.70 272 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 169.10 -1.70 276 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 174.10 -1.70 280 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 179.10 -1.70 284 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 184.10 -1.69 288 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 194.10 -1.69 296 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 204.01 -1.78 299 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 214.09 -1.69 310 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 224.09 -1.70 317 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 234.08 -1.70 323 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.43 - 45 0 0 -
29OCT26 95.00 P 0.00 0.00 0.00 0.65 -0.19 46 0 20 0
29OCT26 97.50 P 1.32 1.34 1.32 0.93 -0.28 45 45 139 +45
29OCT26 100.00 P 1.75 1.77 1.75 1.31 -0.38 46 30 370 +30
29OCT26 102.50 P 2.32 2.32 1.98 1.81 -0.46 46 42 674 +30
29OCT26 105.00 P 0.00 0.00 0.00 2.43 -0.55 46 0 654 0
29OCT26 107.50 P 0.00 0.00 0.00 3.16 -0.66 46 0 162 0
29OCT26 110.00 P 0.00 0.00 0.00 4.02 -0.75 46 0 417 0
29OCT26 112.50 P 0.00 0.00 0.00 5.03 -0.83 46 0 136 0
29OCT26 115.00 P 6.13 6.13 6.13 6.21 -0.92 46 40 161 +11
29OCT26 117.50 P 7.72 7.72 7.72 7.52 -0.99 46 3 159 +3
29OCT26 120.00 P 0.00 0.00 0.00 8.98 -0.98 47 0 503 0
29OCT26 122.50 P 0.00 0.00 0.00 10.60 -1.05 47 0 591 0
29OCT26 125.00 P 0.00 0.00 0.00 11.95 -1.48 45 0 144 0
29OCT26 127.50 P 0.00 0.00 0.00 13.73 -1.60 45 0 229 0
29OCT26 130.00 P 0.00 0.00 0.00 15.64 -1.66 45 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 17.61 -1.77 45 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 19.69 -1.84 45 0 192 0
29OCT26 137.50 P 0.00 0.00 0.00 22.42 -2.02 51 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 24.66 -2.09 52 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 26.97 -2.11 53 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 29.37 -2.07 55 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 31.73 -2.09 56 0 120 0
29OCT26 150.00 P 34.70 34.80 34.70 34.12 -2.10 58 5 167 +2
29OCT26 152.50 P 0.00 0.00 0.00 36.61 -2.02 60 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 39.11 -1.99 63 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 41.61 -1.97 66 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 44.11 -1.94 68 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 46.61 -1.94 71 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 49.11 -1.94 73 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 51.61 -1.93 75 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 53.94 -2.10 75 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 56.50 -2.04 78 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 1.56 - 49 0 0 -
27NOV26 95.00 P 0.00 0.00 0.00 2.00 -0.33 49 0 210 0
27NOV26 97.50 P 3.01 3.01 3.01 2.59 -0.34 50 15 67 +15
27NOV26 100.00 P 0.00 0.00 0.00 3.24 -0.38 50 0 37 0
27NOV26 102.50 P 0.00 0.00 0.00 3.93 -0.51 50 0 4 0
27NOV26 105.00 P 0.00 0.00 0.00 4.76 -0.55 50 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 5.64 -0.64 50 0 16 0
27NOV26 110.00 P 0.00 0.00 0.00 6.64 -0.70 50 0 127 0
27NOV26 112.50 P 0.00 0.00 0.00 7.75 -0.76 50 0 29 0
27NOV26 115.00 P 0.00 0.00 0.00 8.99 -0.80 50 0 108 0
27NOV26 117.50 P 0.00 0.00 0.00 10.32 -0.87 50 0 228 0
27NOV26 120.00 P 0.00 0.00 0.00 11.76 -0.85 50 0 283 0
27NOV26 122.50 P 0.00 0.00 0.00 13.08 -1.15 49 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 14.70 -1.16 49 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 16.68 -0.98 51 0 265 0
27NOV26 130.00 P 0.00 0.00 0.00 18.51 -0.96 51 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 20.39 -1.60 52 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 22.34 -1.67 52 0 500 0
27NOV26 137.50 P 0.00 0.00 0.00 24.36 -1.72 52 0 672 0
27NOV26 140.00 P 0.00 0.00 0.00 26.45 -1.75 53 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 28.56 -1.72 53 0 330 0
27NOV26 145.00 P 0.00 0.00 0.00 30.72 -1.48 54 0 461 0
27NOV26 147.50 P 0.00 0.00 0.00 32.99 -1.83 55 0 338 0
27NOV26 150.00 P 0.00 0.00 0.00 35.22 -1.87 55 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 37.49 -1.59 56 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 39.78 -1.93 56 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 42.13 -1.93 57 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 44.47 -1.95 58 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 46.83 -1.96 58 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 49.20 -1.99 59 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 51.61 -2.02 60 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 53.99 -2.10 60 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 56.50 -2.08 62 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 2.48 - 48 0 0 -
30DEC26 95.00 P 0.00 0.00 0.00 3.00 -0.54 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 3.78 -0.56 48 0 12 0
30DEC26 100.00 P 0.00 0.00 0.00 4.49 -0.67 49 0 37 0
30DEC26 102.50 P 0.00 0.00 0.00 5.36 -0.63 49 0 941 0
30DEC26 105.00 P 0.00 0.00 0.00 6.24 -0.67 49 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 7.28 -0.65 49 0 113 0
30DEC26 110.00 P 0.00 0.00 0.00 8.34 -0.71 49 0 539 0
30DEC26 112.50 P 0.00 0.00 0.00 9.50 -0.70 49 0 68 0
30DEC26 115.00 P 0.00 0.00 0.00 10.75 -0.83 49 0 68 0
30DEC26 117.50 P 0.00 0.00 0.00 12.12 -0.86 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 13.55 -0.94 49 0 188 0
30DEC26 122.50 P 0.00 0.00 0.00 15.09 -0.99 49 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 16.70 -1.33 49 0 5,822 0
30DEC26 127.50 P 0.00 0.00 0.00 18.40 -1.39 50 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 19.08 -2.54 45 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 21.99 -1.52 50 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 23.88 -1.57 50 0 43 0
30DEC26 137.50 P 0.00 0.00 0.00 25.83 -1.62 51 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 27.82 -1.68 51 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 29.88 -1.71 51 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 31.97 -1.74 52 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 34.09 -1.78 52 0 170 0
30DEC26 150.00 P 36.21 36.21 36.21 36.21 -1.86 52 5 335 0
30DEC26 152.50 P 0.00 0.00 0.00 38.45 -1.85 53 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 40.72 -1.83 54 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 42.97 -1.85 54 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 45.24 -1.88 54 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 47.53 -1.90 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 49.85 -1.91 55 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 52.19 -1.92 56 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 54.54 -1.93 56 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 56.89 -1.95 56 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 59.26 -1.96 57 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 61.64 -2.02 57 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 64.03 -2.10 57 0 634 0
30DEC26 182.50 P 0.00 0.00 0.00 66.52 -2.08 59 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 69.02 -2.06 60 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 71.52 -2.03 61 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 74.00 -2.04 62 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 76.52 -2.02 64 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 79.02 -2.02 65 0 251 0
30DEC26 197.50 P 0.00 0.00 0.00 81.52 -2.02 66 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 84.16 -1.88 69 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 89.03 -2.00 70 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 93.94 -2.10 71 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 99.09 -1.94 75 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 104.00 -2.03 76 0 330 0
30DEC26 225.00 P 0.00 0.00 0.00 109.00 -2.03 78 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 114.07 -1.96 81 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 119.07 -1.96 83 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 124.09 -1.94 86 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 129.09 -1.94 87 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 134.10 -1.93 90 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 139.10 -1.93 91 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 144.10 -1.92 93 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 149.10 -1.92 95 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 154.10 -1.92 96 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 159.10 -1.92 98 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 164.10 -1.92 100 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 169.10 -1.92 101 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 174.10 -1.92 103 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 179.10 -1.92 104 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 184.10 -1.92 106 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 194.10 -1.91 109 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 204.01 -2.00 110 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 214.09 -1.92 114 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 224.09 -1.92 117 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 234.08 -1.92 119 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.34 - 49 0 0 -
30MAR27 95.00 P 0.00 0.00 0.00 6.11 -0.25 49 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 7.02 -0.49 49 0 22 0
30MAR27 100.00 P 0.00 0.00 0.00 7.90 -0.74 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.85 -0.59 49 0 72 0
30MAR27 105.00 P 0.00 0.00 0.00 9.88 -0.63 49 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 10.99 -0.67 49 0 210 0
30MAR27 110.00 P 0.00 0.00 0.00 12.17 -0.70 49 0 246 0
30MAR27 112.50 P 0.00 0.00 0.00 13.41 -0.74 49 0 279 0
30MAR27 115.00 P 0.00 0.00 0.00 14.73 -0.77 49 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 16.11 -0.80 49 0 136 0
30MAR27 120.00 P 0.00 0.00 0.00 17.56 -0.92 49 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 19.18 -0.72 49 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 20.75 -1.19 49 0 152 0
30MAR27 127.50 P 0.00 0.00 0.00 22.39 -1.24 49 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 24.08 -1.28 49 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 25.82 -1.33 50 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 27.60 -1.39 50 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 29.44 -1.43 50 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 31.31 -1.48 50 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 33.24 -1.51 50 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 35.19 -1.55 51 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 37.19 -1.58 51 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 39.22 -1.61 51 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 41.27 -1.65 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 43.37 -1.67 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.49 -1.68 52 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 47.62 -1.72 52 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 49.79 -1.73 52 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 51.97 -1.75 52 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.18 -1.78 52 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 56.40 -1.81 53 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 58.64 -1.83 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 60.95 -1.79 53 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 63.22 -1.82 53 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 65.51 -1.84 53 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 67.81 -1.86 54 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 70.12 -1.87 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 72.45 -1.87 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 74.78 -1.89 54 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 77.12 -1.91 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 79.47 -1.91 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 81.85 -1.93 54 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 84.24 -1.80 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 89.06 -2.06 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 93.96 -2.08 56 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 99.09 -1.97 59 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 104.00 -2.06 60 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 109.00 -2.03 62 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 114.15 -1.88 64 0 7 0
30MAR27 235.00 P 0.00 0.00 0.00 119.07 -1.96 65 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 124.09 -1.94 67 0 23 0
30MAR27 245.00 P 0.00 0.00 0.00 129.09 -1.94 68 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 134.10 -1.93 70 0 12 0
30MAR27 255.00 P 0.00 0.00 0.00 139.10 -1.93 71 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 144.10 -1.93 73 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 149.10 -1.92 74 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 7.80 - 49 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 8.70 -0.07 49 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 9.64 -0.07 49 0 261 0
29JUN27 100.00 P 0.00 0.00 0.00 10.68 -0.46 49 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 11.70 -0.07 49 0 290 0
29JUN27 105.00 P 0.00 0.00 0.00 12.88 -0.02 49 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 13.88 -0.20 49 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 15.24 -0.06 49 0 32 0
29JUN27 112.50 P 0.00 0.00 0.00 16.61 -0.72 49 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 17.88 -0.10 49 0 52 0
29JUN27 117.50 P 0.00 0.00 0.00 19.29 -0.08 49 0 45 0
29JUN27 120.00 P 0.00 0.00 0.00 20.75 -0.22 49 0 285 0
29JUN27 122.50 P 0.00 0.00 0.00 22.27 -0.10 49 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 23.83 -0.12 49 0 623 0
29JUN27 127.50 P 0.00 0.00 0.00 25.45 -1.13 49 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 27.11 -1.18 49 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 28.82 -1.22 49 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 30.56 -1.25 50 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 32.34 -1.30 50 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 34.17 -1.33 50 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 36.02 -1.37 50 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 37.92 -1.39 50 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 39.84 -1.43 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 41.80 -1.46 50 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 43.78 -1.49 51 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 45.79 -1.52 51 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 47.82 -1.55 51 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 49.84 -1.62 51 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 51.98 -1.58 51 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 54.08 -1.61 51 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 56.19 -1.65 51 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 58.35 -1.65 51 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 60.51 -1.67 51 0 0 0
29SEP27 92.50 P 10.00 10.00 10.00 9.80 - 49 2 2 -
29SEP27 95.00 P 0.00 0.00 0.00 10.82 -0.41 49 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 11.84 -0.49 49 0 109 0
29SEP27 100.00 P 0.00 0.00 0.00 12.81 -0.67 49 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 14.16 -0.51 49 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 15.35 -0.56 49 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 16.58 -0.62 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 17.87 -0.67 49 0 10 0
29SEP27 112.50 P 0.00 0.00 0.00 19.21 -0.72 49 0 0 0
29SEP27 115.00 P 20.10 20.10 20.10 20.44 -0.93 49 8 8 +8
29SEP27 117.50 P 0.00 0.00 0.00 22.04 -0.82 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 23.53 -0.87 49 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 24.98 -1.00 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 26.55 -1.05 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 28.17 -1.09 50 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 29.82 -0.23 50 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 31.39 -1.16 49 0 45 0
29SEP27 135.00 P 0.00 0.00 0.00 33.11 -1.20 49 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 34.88 -1.23 50 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 36.67 -1.26 50 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 38.50 -1.29 50 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 40.36 -1.32 50 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 42.24 -1.14 50 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 44.04 -1.49 50 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 46.09 -1.41 50 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 48.06 -1.21 50 0 0 0
TOTAL PUT 7,003 79,510 -6,664
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 52.050
29SEP26 26.00 C 0.00 0.00 0.00 26.07 +0.09 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.07 +0.09 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.08 +0.10 123 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 23.08 +0.10 114 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.08 +0.10 105 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.08 +0.10 96 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.08 +0.10 86 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.08 +0.10 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.08 +0.10 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.08 +0.10 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.08 +0.09 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.08 +0.09 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.08 +0.09 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.09 +0.10 61 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.09 +0.10 54 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.09 +0.10 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.09 +0.10 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.09 +0.10 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.09 +0.10 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.09 +0.09 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.09 +0.09 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.10 +0.09 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.11 +0.08 23 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.06 +0.01 0 0 32 0
29SEP26 50.00 C 0.00 0.00 0.00 2.20 +0.02 20 0 257 0
29SEP26 52.50 C 0.78 0.89 0.78 0.65 -0.03 23 32 2,531 -2
29SEP26 55.00 C 0.15 0.18 0.10 0.10 -0.03 23 58 1,351 -35
29SEP26 57.50 C 0.06 0.06 0.06 0.01 -0.01 25 15 1,134 -15
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 273 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 165 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 50 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 19.16 +0.15 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.17 +0.05 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.17 +0.10 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.17 +0.04 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.18 +0.10 37 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.18 +0.04 30 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.18 +0.09 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.09 -0.07 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.09 -0.05 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.20 +0.12 25 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.20 +0.09 21 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.22 +0.09 23 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.25 +0.08 23 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 6.29 +0.06 23 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 5.37 +0.05 23 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 4.50 +0.04 23 0 350 0
29OCT26 49.00 C 3.72 3.72 3.72 3.66 +0.03 22 15 178 +15
29OCT26 50.00 C 0.00 0.00 0.00 2.93 +0.03 23 0 437 0
29OCT26 52.50 C 1.55 1.80 1.48 1.48 -0.02 23 246 860 -16
29OCT26 55.00 C 0.76 0.76 0.76 0.67 0.00 23 2 866 0
29OCT26 57.50 C 0.27 0.27 0.27 0.24 -0.03 23 40 692 +40
29OCT26 60.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 318 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 51 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 37 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.34 +0.20 33 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.36 +0.26 31 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.39 +0.25 30 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.33 +0.09 24 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.39 +0.09 24 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.49 +0.09 24 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 5.62 +0.07 23 0 31 0
27NOV26 48.00 C 0.00 0.00 0.00 4.81 +0.07 23 0 195 0
27NOV26 49.00 C 4.09 4.09 4.09 4.04 +0.04 23 15 722 +15
27NOV26 50.00 C 0.00 0.00 0.00 3.35 +0.03 23 0 556 0
27NOV26 52.50 C 2.15 2.15 1.97 1.97 +0.04 23 2 714 0
27NOV26 55.00 C 1.07 1.07 1.07 1.07 +0.01 23 15 416 0
27NOV26 57.50 C 0.59 0.63 0.58 0.54 +0.01 24 60 421 0
27NOV26 60.00 C 0.34 0.34 0.32 0.24 0.00 24 60 371 -45
27NOV26 62.50 C 0.18 0.18 0.18 0.10 0.00 24 24 281 +24
27NOV26 65.00 C 0.00 0.00 0.00 0.04 0.00 24 0 18 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 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 24.23 +0.15 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 23.23 +0.15 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.24 +0.15 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.24 +0.26 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.24 +0.26 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.24 +0.23 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.26 +0.14 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.26 +0.19 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.27 +0.14 37 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.28 +0.20 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.29 +0.15 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.31 +0.22 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.33 +0.17 30 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.36 +0.20 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.40 +0.20 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.45 +0.17 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.39 +0.08 22 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 7.49 +0.08 22 0 191 0
30DEC26 46.00 C 0.00 0.00 0.00 6.62 +0.07 22 0 121 0
30DEC26 47.00 C 0.00 0.00 0.00 5.80 +0.06 22 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 5.03 +0.06 22 0 113 0
30DEC26 49.00 C 4.37 4.37 4.37 4.26 +0.04 22 2 446 +2
30DEC26 50.00 C 0.00 0.00 0.00 3.70 +0.03 23 0 158 0
30DEC26 52.50 C 0.00 0.00 0.00 2.35 +0.02 22 0 1,104 0
30DEC26 55.00 C 0.00 0.00 0.00 1.42 +0.01 22 0 299 0
30DEC26 57.50 C 0.00 0.00 0.00 0.82 +0.01 23 0 137 0
30DEC26 60.00 C 0.50 0.50 0.50 0.43 +0.01 23 10 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.21 0.00 22 0 90 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 0.00 23 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 23 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 21.50 +0.29 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.52 +0.28 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.55 +0.28 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.59 +0.29 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.61 +0.28 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.65 +0.29 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.68 +0.23 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.71 +0.22 32 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 13.77 +0.24 31 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.80 +0.35 29 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 11.88 +0.47 28 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 10.96 +0.45 27 0 96 0
30MAR27 43.00 C 0.00 0.00 0.00 10.08 +0.46 26 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 9.19 +0.41 25 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 8.14 +0.15 22 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 7.37 +0.07 22 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 6.62 +0.06 22 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 5.99 +0.11 22 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 5.30 +0.04 22 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 4.70 +0.04 22 0 293 0
30MAR27 52.50 C 0.00 0.00 0.00 3.40 +0.02 22 0 614 0
30MAR27 55.00 C 0.00 0.00 0.00 2.42 +0.03 22 0 125 0
30MAR27 57.50 C 0.00 0.00 0.00 1.66 +0.02 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 1.09 +0.01 22 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.70 +0.01 22 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.43 0.00 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.26 0.00 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 0.00 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 0.00 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 0.00 23 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 19.77 +0.15 33 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 18.80 +0.14 32 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.84 +0.15 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.88 +0.14 29 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 15.93 +0.14 28 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 14.99 +0.16 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.06 +0.24 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.15 +0.14 25 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 12.25 +0.25 24 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 11.40 +0.15 24 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 10.54 +0.42 23 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 9.73 +0.41 23 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.88 +0.30 22 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 8.14 +0.26 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 7.46 +0.12 22 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 6.73 +0.04 22 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 6.08 0.00 21 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 5.51 +0.03 22 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 4.25 +0.02 22 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 3.26 +0.02 22 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 2.48 0.00 22 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.83 +0.02 22 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.32 +0.02 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.93 +0.01 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.65 +0.01 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.45 0.00 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.21 +0.01 22 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 12.36 +0.21 19 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.52 +0.14 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.70 +0.09 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.98 +0.09 20 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.26 +0.08 20 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.87 +0.35 22 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.95 +0.09 21 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 7.35 +0.08 21 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.76 +0.08 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.22 +0.08 21 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 4.99 +0.07 21 0 18 0
29SEP27 55.00 C 0.00 0.00 0.00 3.96 +0.07 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.10 +0.06 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.40 +0.05 22 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 1.91 +0.03 22 0 16 0
29SEP27 65.00 C 0.00 0.00 0.00 1.46 +0.04 22 0 14 0
29SEP27 67.50 C 0.00 0.00 0.00 1.11 +0.04 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.83 +0.03 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.61 +0.02 22 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.43 0.00 22 0 0 0
TOTAL CALL 596 19,664 -17
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 148 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 141 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 134 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 127 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 120 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 113 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 107 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 101 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 95 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 83 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 66 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 326 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 585 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 735 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 727 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 31 0 628 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,065 0
29SEP26 48.00 P 0.06 0.06 0.06 0.02 -0.02 24 1 1,362 +1
29SEP26 49.00 P 0.10 0.10 0.10 0.07 -0.03 24 5 429 0
29SEP26 50.00 P 0.17 0.22 0.17 0.17 -0.08 23 5 1,042 -2
29SEP26 52.50 P 0.91 1.06 0.91 1.11 -0.13 24 29 1,560 -25
29SEP26 55.00 P 0.00 0.00 0.00 3.11 -0.12 29 0 930 0
29SEP26 57.50 P 0.00 0.00 0.00 5.45 -0.10 0 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 7.95 -0.10 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.54 -0.12 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.05 -0.11 74 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.55 -0.10 84 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.05 -0.10 94 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.55 -0.10 102 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.05 -0.11 111 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 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 0.06 0.06 0.06 0.01 -0.01 24 7 199 0
29OCT26 44.00 P 0.00 0.00 0.00 0.03 0.00 25 0 492 0
29OCT26 45.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 375 0
29OCT26 46.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 449 0
29OCT26 47.00 P 0.00 0.00 0.00 0.17 -0.04 23 0 608 0
29OCT26 48.00 P 0.00 0.00 0.00 0.30 -0.06 23 0 560 0
29OCT26 49.00 P 0.00 0.00 0.00 0.49 -0.08 23 0 277 0
29OCT26 50.00 P 0.70 0.85 0.70 0.77 -0.09 24 196 2,386 +178
29OCT26 52.50 P 0.00 0.00 0.00 1.86 -0.11 24 0 1,083 0
29OCT26 55.00 P 0.00 0.00 0.00 3.56 -0.14 25 0 773 0
29OCT26 57.50 P 0.00 0.00 0.00 5.56 -0.13 23 0 15 0
29OCT26 60.00 P 7.64 7.64 7.64 7.95 -0.11 0 15 30 +15
29OCT26 62.50 P 0.00 0.00 0.00 10.59 -0.07 38 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.09 -0.07 44 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.59 -0.06 49 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.09 -0.06 55 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.59 -0.06 60 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.09 -0.07 65 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 30 0
27NOV26 44.00 P 0.18 0.18 0.18 0.12 -0.01 24 8 362 +8
27NOV26 45.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 412 0
27NOV26 46.00 P 0.00 0.00 0.00 0.32 -0.02 24 0 223 0
27NOV26 47.00 P 0.00 0.00 0.00 0.48 -0.02 24 0 373 0
27NOV26 48.00 P 0.00 0.00 0.00 0.70 -0.03 24 0 376 0
27NOV26 49.00 P 0.94 0.94 0.94 0.98 -0.03 24 2 401 +2
27NOV26 50.00 P 0.00 0.00 0.00 1.30 -0.06 24 0 788 0
27NOV26 52.50 P 0.00 0.00 0.00 2.43 -0.06 23 0 1,661 0
27NOV26 55.00 P 0.00 0.00 0.00 4.13 -0.12 24 0 1,570 0
27NOV26 57.50 P 0.00 0.00 0.00 6.02 -0.08 24 0 255 0
27NOV26 60.00 P 8.29 8.29 8.29 8.23 -0.18 24 15 60 +15
27NOV26 62.50 P 0.00 0.00 0.00 10.59 -0.34 24 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 13.09 -0.25 28 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.59 -0.09 33 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.09 -0.10 37 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.59 -0.09 41 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.09 -0.10 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 37 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 23 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 0.00 23 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.06 0.00 23 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 367 0
30DEC26 43.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 230 0
30DEC26 44.00 P 0.26 0.26 0.26 0.22 -0.02 23 1 296 +1
30DEC26 45.00 P 0.00 0.00 0.00 0.33 -0.02 23 0 349 0
30DEC26 46.00 P 0.00 0.00 0.00 0.48 -0.03 23 0 549 0
30DEC26 47.00 P 0.67 0.67 0.67 0.67 -0.04 23 5 194 0
30DEC26 48.00 P 0.00 0.00 0.00 0.92 -0.04 23 0 126 0
30DEC26 49.00 P 0.00 0.00 0.00 1.23 -0.04 23 0 726 0
30DEC26 50.00 P 1.55 1.58 1.53 1.58 -0.05 23 100 700 +23
30DEC26 52.50 P 0.00 0.00 0.00 2.74 -0.06 22 0 517 0
30DEC26 55.00 P 0.00 0.00 0.00 4.38 +0.04 23 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 6.20 -0.09 22 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 8.34 -0.20 22 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 10.64 -0.38 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.09 -0.25 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.59 -0.09 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.09 -0.13 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.59 -0.18 35 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.09 -0.18 38 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 23 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 0.00 23 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.07 0.00 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 68 0
30MAR27 41.00 P 0.00 0.00 0.00 0.22 0.00 22 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.31 -0.01 22 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.42 -0.02 22 0 90 0
30MAR27 44.00 P 0.00 0.00 0.00 0.56 -0.02 22 0 85 0
30MAR27 45.00 P 0.00 0.00 0.00 0.73 -0.01 22 0 233 0
30MAR27 46.00 P 0.00 0.00 0.00 0.93 -0.03 22 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.17 -0.03 22 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 1.48 -0.02 22 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 1.82 -0.03 22 0 85 0
30MAR27 50.00 P 0.00 0.00 0.00 2.21 -0.04 22 0 331 0
30MAR27 52.50 P 0.00 0.00 0.00 3.42 -0.05 22 0 636 0
30MAR27 55.00 P 0.00 0.00 0.00 4.97 -0.03 22 0 34 0
30MAR27 57.50 P 0.00 0.00 0.00 6.80 -0.03 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.82 -0.05 23 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 11.01 -0.06 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.17 -0.37 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.59 -0.33 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.09 -0.15 26 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.59 -0.21 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.09 -0.18 31 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.03 0.00 23 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.19 0.00 22 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.25 -0.01 22 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.34 -0.01 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.45 -0.02 22 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.57 -0.02 22 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.76 -0.02 22 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 0.94 -0.03 22 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.15 -0.05 22 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.44 0.00 22 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 1.72 -0.01 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 2.05 -0.01 22 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 2.43 -0.01 22 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 2.87 -0.06 23 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 4.10 -0.03 23 0 141 0
29JUN27 55.00 P 0.00 0.00 0.00 5.62 -0.03 23 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 7.37 -0.03 23 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 9.07 -0.26 22 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 11.33 -0.04 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.42 -0.43 23 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 15.71 -0.21 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.09 -0.21 23 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.59 -0.21 25 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.09 -0.18 28 0 0 0
29SEP27 41.00 P 0.80 0.80 0.80 0.69 0.00 22 2 14 +2
29SEP27 42.00 P 0.00 0.00 0.00 0.87 +0.02 22 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.06 -0.01 22 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.30 -0.01 23 0 23 0
29SEP27 45.00 P 1.65 1.65 1.65 1.55 -0.01 23 3 25 +3
29SEP27 46.00 P 0.00 0.00 0.00 1.86 -0.01 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.17 -0.01 23 0 10 0
29SEP27 48.00 P 0.00 0.00 0.00 2.55 -0.01 23 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.94 -0.01 23 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.39 -0.01 23 0 50 0
29SEP27 52.50 P 0.00 0.00 0.00 4.64 -0.02 23 0 22 0
29SEP27 55.00 P 0.00 0.00 0.00 6.11 -0.04 23 0 15 0
29SEP27 57.50 P 0.00 0.00 0.00 7.80 -0.05 23 0 45 0
29SEP27 60.00 P 10.06 10.06 10.06 9.69 -0.05 24 15 195 +15
29SEP27 62.50 P 0.00 0.00 0.00 11.74 -0.07 24 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 13.91 -0.11 25 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.06 -0.29 25 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.30 -0.19 25 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.61 -0.24 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.09 -0.18 26 0 0 0
TOTAL PUT 409 38,003 +236
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 212.600
29SEP26 132.50 C 0.00 0.00 0.00 80.22 +1.59 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 77.72 +1.59 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 75.23 +1.59 79 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 72.73 +1.59 72 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 70.23 +1.59 61 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 67.73 +1.59 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 65.23 +1.58 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 62.74 +1.59 62 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 60.24 +1.59 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 57.74 +1.59 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 55.24 +1.58 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 52.75 +1.59 52 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 50.25 +1.59 47 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 47.75 +1.59 0 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 45.25 +1.58 0 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 42.75 +1.58 0 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 40.26 +1.59 38 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 37.76 +1.58 32 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 36.32 +2.63 77 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 32.74 +1.62 0 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 31.19 +2.47 65 0 504 0
29SEP26 185.00 C 0.00 0.00 0.00 27.80 +1.54 33 0 79 0
29SEP26 187.50 C 0.00 0.00 0.00 25.33 +1.51 33 0 86 0
29SEP26 190.00 C 0.00 0.00 0.00 22.88 +1.47 33 0 63 0
29SEP26 192.50 C 0.00 0.00 0.00 20.47 +1.41 33 0 111 0
29SEP26 195.00 C 0.00 0.00 0.00 18.11 +1.33 33 0 80 0
29SEP26 197.50 C 0.00 0.00 0.00 15.82 +1.22 33 0 40 0
29SEP26 200.00 C 0.00 0.00 0.00 13.63 +1.10 33 0 810 0
29SEP26 205.00 C 0.00 0.00 0.00 9.66 +0.83 33 0 150 0
29SEP26 210.00 C 0.00 0.00 0.00 6.56 +0.90 34 0 119 0
29SEP26 215.00 C 0.00 0.00 0.00 3.92 +0.44 33 0 108 0
29SEP26 220.00 C 2.73 2.94 2.73 2.24 +0.20 33 34 179 0
29SEP26 225.00 C 1.93 2.00 1.23 1.15 +0.08 33 172 376 +153
29SEP26 230.00 C 1.13 1.13 1.06 0.54 -0.01 33 167 173 +56
29SEP26 235.00 C 0.57 0.57 0.57 0.23 -0.02 33 15 719 0
29SEP26 240.00 C 0.00 0.00 0.00 0.09 -0.02 33 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 0.00 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 40 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 47 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 65.61 +1.58 37 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 63.12 +1.57 36 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 60.64 +1.57 37 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 58.16 +1.56 36 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 55.69 +0.83 37 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 53.10 +0.74 0 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 50.75 +0.84 36 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 48.22 +0.83 32 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 45.75 +0.78 31 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 43.37 +0.70 34 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 41.09 +1.20 36 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 38.61 +1.05 34 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 36.34 +1.24 35 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 34.15 +1.28 36 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 31.92 +1.22 36 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 29.75 +1.17 36 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 27.63 +1.10 36 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 25.58 +1.03 36 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 23.61 +0.97 36 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 21.71 +0.90 36 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 19.88 +1.33 36 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 18.16 +0.75 36 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 14.52 +0.58 35 0 35 0
29OCT26 210.00 C 0.00 0.00 0.00 12.17 +0.82 37 0 68 0
29OCT26 215.00 C 0.00 0.00 0.00 9.79 +0.68 37 0 42 0
29OCT26 220.00 C 0.00 0.00 0.00 7.81 +0.60 37 0 108 0
29OCT26 225.00 C 6.89 6.92 6.46 6.13 +0.42 37 54 96 -54
29OCT26 230.00 C 5.43 5.43 5.43 4.69 +0.20 37 18 22 +18
29OCT26 235.00 C 4.09 4.09 4.09 3.53 +0.03 37 18 81 +18
29OCT26 240.00 C 0.00 0.00 0.00 2.63 0.00 37 0 119 0
29OCT26 245.00 C 2.50 2.69 2.50 1.92 -0.03 37 41 41 +24
29OCT26 250.00 C 0.00 0.00 0.00 1.39 -0.03 37 0 58 0
29OCT26 255.00 C 0.00 0.00 0.00 0.99 -0.01 37 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.68 -0.04 36 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.47 -0.04 36 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.33 -0.02 37 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 0.22 -0.03 36 0 50 0
27NOV26 167.50 C 0.00 0.00 0.00 47.31 +0.88 40 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 45.07 +0.91 40 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 42.86 +0.90 39 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 40.69 +0.85 39 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 38.54 +0.80 39 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 36.47 +0.92 39 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 34.58 +0.97 40 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 32.63 +0.90 40 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 30.75 +0.85 40 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 28.93 +0.79 40 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 27.17 +0.74 40 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 25.47 +0.67 40 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 23.84 +1.31 40 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 22.27 +1.21 40 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 19.14 +0.81 39 0 35 0
27NOV26 210.00 C 16.85 16.85 16.85 16.53 +0.38 39 2 56 0
27NOV26 215.00 C 0.00 0.00 0.00 14.24 +0.38 39 0 45 0
27NOV26 220.00 C 0.00 0.00 0.00 12.09 +0.44 39 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 10.40 +0.50 40 0 46 0
27NOV26 230.00 C 0.00 0.00 0.00 8.80 +0.43 40 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 7.48 +0.34 40 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 6.21 +0.19 40 0 30 0
27NOV26 245.00 C 5.73 5.73 5.73 5.14 +0.03 40 15 31 +6
27NOV26 250.00 C 0.00 0.00 0.00 4.22 -0.02 40 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 3.45 -0.09 40 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 2.73 -0.09 40 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 2.21 -0.09 40 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 1.78 -0.09 40 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 1.43 -0.08 40 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 81.79 +1.59 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 78.92 +1.55 39 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 77.05 +1.63 48 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 74.07 +1.11 39 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 71.67 +1.52 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 69.28 +1.50 39 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 66.91 +1.10 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 64.90 +1.47 43 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 62.43 +1.39 41 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 60.18 +1.24 41 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 57.87 +1.18 41 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 55.59 +1.14 40 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 53.36 +0.95 40 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 51.16 +1.10 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 49.02 +0.89 40 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 46.86 +0.83 40 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 44.75 +0.76 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 42.70 +0.73 39 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 40.70 +0.69 39 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 38.68 +0.55 39 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 36.79 +0.54 39 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 35.06 +1.02 39 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 33.29 +0.97 39 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 31.57 +0.93 39 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 29.91 +0.89 39 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 28.31 +0.85 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 26.78 +1.22 39 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 25.07 +0.97 39 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 22.39 +0.88 39 0 10 0
30DEC26 210.00 C 0.00 0.00 0.00 19.88 +0.80 39 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 17.57 +0.70 39 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 15.49 +0.75 39 0 25 0
30DEC26 225.00 C 14.40 14.40 14.40 13.61 +0.63 39 15 17 +15
30DEC26 230.00 C 0.00 0.00 0.00 11.87 +0.37 39 0 33 0
30DEC26 235.00 C 0.00 0.00 0.00 10.42 +0.35 40 0 1 0
30DEC26 240.00 C 9.32 9.32 9.32 9.07 +0.26 40 15 18 0
30DEC26 245.00 C 8.19 8.19 8.19 7.82 +0.20 40 15 15 0
30DEC26 250.00 C 0.00 0.00 0.00 6.72 +0.20 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 5.59 +0.13 39 0 30 0
30DEC26 260.00 C 0.00 0.00 0.00 4.77 +0.10 39 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 4.06 +0.08 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.45 +0.06 39 0 0 0
30DEC26 275.00 C 3.79 3.79 3.79 2.92 +0.05 39 15 24 +15
30MAR27 132.50 C 0.00 0.00 0.00 83.18 +1.47 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 80.88 +1.45 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 78.62 +1.44 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 76.37 +1.42 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 74.15 +1.40 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 71.96 +1.38 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 69.79 +1.36 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 67.65 +1.33 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 65.54 +1.31 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 63.47 +1.29 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 61.43 +1.26 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 59.42 +1.24 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 57.45 +1.21 40 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 55.51 +1.18 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 53.61 +1.15 40 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 51.76 +1.13 40 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 50.40 +1.56 41 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 48.16 +0.84 40 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 46.85 +1.03 41 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 44.72 +0.36 40 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 43.22 +0.59 40 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 41.48 +0.99 40 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 39.87 +0.98 40 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 38.31 +0.85 40 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 36.79 +0.79 40 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 35.30 +0.71 40 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 33.87 +0.79 40 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 32.52 +0.77 40 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 30.09 +0.90 40 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 27.69 +0.84 40 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 25.45 +0.76 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 23.38 +0.70 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 21.46 +0.64 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 19.68 +0.58 40 0 15 0
30MAR27 235.00 C 17.83 17.83 17.83 18.04 +0.53 41 12 12 +12
30MAR27 240.00 C 0.00 0.00 0.00 16.52 +0.47 41 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 15.08 +0.37 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 13.31 +0.10 40 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 12.17 +0.34 40 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 10.96 +0.23 40 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 9.93 +0.20 40 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 8.99 +0.18 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 8.13 +0.16 40 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 85.47 +1.41 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 83.32 +1.39 40 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 81.20 +1.37 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 79.11 +1.35 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 77.05 +1.34 40 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 75.01 +1.32 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 73.01 +1.30 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 71.03 +1.28 40 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 69.09 +1.26 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 67.17 +1.23 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 65.29 +1.20 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 63.45 +1.19 40 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 61.64 +1.17 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 59.86 +1.14 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 58.11 +1.11 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 56.40 +1.09 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 54.73 +1.07 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 53.09 +1.04 40 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 51.49 +1.02 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 49.92 +1.00 40 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 48.38 +0.96 40 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 46.88 +0.94 40 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 45.42 +0.92 40 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 43.99 +0.89 40 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 42.60 +0.87 40 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 41.24 +0.21 40 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 39.92 +0.82 40 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 39.12 +0.83 41 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 36.61 +0.78 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 34.24 +0.73 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 32.02 +0.69 41 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 29.93 +0.65 41 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 27.96 +0.60 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 26.12 +0.56 41 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 24.40 +0.53 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 22.78 +0.49 41 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 21.27 +0.46 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 19.84 +0.42 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 18.45 +0.38 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 16.65 +0.34 40 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 15.46 +0.31 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 14.36 +0.29 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 13.33 +0.27 40 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 54.27 +0.84 40 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 52.82 +0.82 40 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 51.39 +0.79 40 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 50.00 +0.77 40 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 48.64 +0.74 40 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 47.31 +0.72 40 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 46.01 +0.70 40 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 44.74 +0.68 40 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 43.49 -0.24 40 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 42.14 +0.77 42 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 39.66 +0.55 41 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 37.49 +0.52 41 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 35.44 +0.49 41 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 33.50 +0.46 41 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 31.68 +0.45 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 29.86 +0.38 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 28.14 +0.35 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 26.51 +0.32 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 24.97 +0.29 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 23.51 +0.26 41 0 3 0
29SEP27 260.00 C 0.00 0.00 0.00 22.13 +0.23 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 20.23 +0.21 40 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 19.03 +0.18 40 0 0 0
TOTAL CALL 608 10,286 +263
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 65 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 59 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 57 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.01 0.00 37 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 481 0
29SEP26 182.50 P 0.00 0.00 0.00 0.01 -0.03 32 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.03 -0.05 33 0 104 0
29SEP26 187.50 P 0.00 0.00 0.00 0.06 -0.07 33 0 62 0
29SEP26 190.00 P 0.00 0.00 0.00 0.11 -0.12 33 0 425 0
29SEP26 192.50 P 0.00 0.00 0.00 0.20 -0.18 33 0 51 0
29SEP26 195.00 P 0.00 0.00 0.00 0.34 -0.26 33 0 100 0
29SEP26 197.50 P 0.00 0.00 0.00 0.56 -0.37 33 0 145 0
29SEP26 200.00 P 0.00 0.00 0.00 0.88 -0.49 33 0 155 0
29SEP26 205.00 P 1.73 1.73 1.73 1.85 -0.87 32 5 217 -5
29SEP26 210.00 P 2.89 3.42 2.75 3.57 -1.22 33 94 302 +44
29SEP26 215.00 P 5.95 5.95 5.95 6.09 -1.54 33 2 129 -2
29SEP26 220.00 P 0.00 0.00 0.00 9.39 -1.48 33 0 167 0
29SEP26 225.00 P 0.00 0.00 0.00 13.35 -1.56 33 0 329 0
29SEP26 230.00 P 0.00 0.00 0.00 17.78 -1.59 33 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 22.51 -1.61 33 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 27.41 -1.61 32 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 32.40 -1.60 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 37.40 -1.60 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 42.40 -1.60 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 47.40 -1.60 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 52.40 -1.60 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 57.40 -1.60 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 62.40 -1.60 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.05 -0.04 36 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.08 -0.05 37 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.12 -0.05 37 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.16 -0.08 37 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.22 -0.11 36 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.30 -0.15 36 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.42 -0.17 36 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.55 -0.21 36 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.73 -0.26 36 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.95 -0.30 36 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 1.20 -0.38 36 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 1.53 -0.41 36 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 1.95 -0.48 37 0 21 0
29OCT26 190.00 P 2.28 2.28 2.28 2.42 -0.46 37 18 56 0
29OCT26 192.50 P 0.00 0.00 0.00 2.89 -0.67 37 0 60 0
29OCT26 195.00 P 3.13 3.13 3.13 3.48 -0.67 36 15 77 0
29OCT26 197.50 P 0.00 0.00 0.00 4.12 -0.75 36 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 4.84 -0.87 36 0 46 0
29OCT26 205.00 P 0.00 0.00 0.00 6.65 -1.03 36 0 22 0
29OCT26 210.00 P 0.00 0.00 0.00 8.87 -1.18 36 0 9 0
29OCT26 215.00 P 0.00 0.00 0.00 11.42 -1.53 36 0 27 0
29OCT26 220.00 P 0.00 0.00 0.00 14.53 -1.49 37 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 17.70 -1.45 36 0 19 0
29OCT26 230.00 P 0.00 0.00 0.00 21.30 -1.52 36 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 25.18 -1.58 36 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 29.33 -1.58 36 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 33.70 -1.60 36 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 38.92 -0.98 42 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 43.50 -1.03 42 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 48.19 -1.23 43 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 52.97 -1.14 43 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 57.73 -1.35 43 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 62.67 -1.33 45 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 1.23 -0.32 40 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 1.49 -0.35 40 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 1.77 -0.44 40 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 2.14 -0.44 40 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 2.50 -0.53 39 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 2.96 -0.57 40 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 3.45 -0.59 40 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 3.96 -0.73 40 0 23 0
27NOV26 187.50 P 0.00 0.00 0.00 4.61 -0.73 40 0 26 0
27NOV26 190.00 P 0.00 0.00 0.00 5.12 -0.75 39 0 20 0
27NOV26 192.50 P 0.00 0.00 0.00 5.82 -0.84 39 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 6.60 -0.86 39 0 54 0
27NOV26 197.50 P 0.00 0.00 0.00 7.43 -0.93 39 0 39 0
27NOV26 200.00 P 0.00 0.00 0.00 8.34 -1.00 39 0 55 0
27NOV26 205.00 P 0.00 0.00 0.00 10.46 -0.98 39 0 62 0
27NOV26 210.00 P 0.00 0.00 0.00 12.80 -1.26 39 0 32 0
27NOV26 215.00 P 0.00 0.00 0.00 15.47 -1.25 39 0 15 0
27NOV26 220.00 P 0.00 0.00 0.00 18.40 -1.36 39 0 45 0
27NOV26 225.00 P 0.00 0.00 0.00 21.60 -1.46 40 0 7 0
27NOV26 230.00 P 0.00 0.00 0.00 24.95 -1.55 40 0 15 0
27NOV26 235.00 P 0.00 0.00 0.00 28.52 -1.56 40 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 32.34 -1.61 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 36.27 -1.42 40 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 40.58 -1.36 40 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 45.40 -0.86 42 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 49.79 -0.93 43 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 54.28 -0.95 43 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 58.85 -1.29 43 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 63.50 -1.28 43 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.17 -0.04 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.22 -0.04 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.28 -0.07 39 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.36 -0.07 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.44 -0.10 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.55 -0.11 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.68 -0.11 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.82 -0.16 39 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 1.01 -0.16 39 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 1.20 -0.20 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.44 -0.23 39 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.71 -0.23 39 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 1.98 -0.30 39 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 2.34 -0.32 39 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 2.72 -0.31 39 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 3.10 -0.42 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 3.61 -0.41 39 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 4.11 -0.42 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 4.63 -0.54 39 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 5.29 -0.53 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 6.12 -0.31 40 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 6.53 -0.52 39 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 7.30 -0.74 39 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 8.10 -0.78 39 0 1 0
30DEC26 195.00 P 0.00 0.00 0.00 8.95 -0.87 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 9.89 -0.91 39 0 18 0
30DEC26 200.00 P 0.00 0.00 0.00 10.95 -0.90 39 0 54 0
30DEC26 205.00 P 0.00 0.00 0.00 13.21 -1.09 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 15.57 -1.14 39 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 18.25 -1.24 39 0 15 0
30DEC26 220.00 P 0.00 0.00 0.00 21.15 -1.33 39 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 24.20 -1.21 39 0 30 0
30DEC26 230.00 P 0.00 0.00 0.00 27.43 -1.23 39 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 30.92 -1.09 39 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 34.52 -1.22 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 38.35 -1.27 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 42.41 -1.27 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 46.51 -1.34 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 50.72 -1.64 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 55.59 -0.88 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 60.00 -0.93 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 64.54 -0.92 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.96 -0.14 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 1.15 -0.15 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.35 -0.14 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 1.55 -0.17 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.80 -0.21 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 2.08 -0.21 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.37 -0.20 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.68 -0.28 40 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 3.07 -0.28 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 3.45 -0.29 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 3.85 -0.33 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 4.32 -0.38 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 4.84 -0.38 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 5.36 -0.38 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 5.89 -0.46 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 6.53 -0.49 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 7.21 -0.49 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 7.88 -0.50 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 8.56 -0.58 40 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 9.37 -0.62 40 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 10.22 -0.62 40 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 11.07 -0.62 40 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 11.92 -0.42 40 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 12.74 -0.82 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 13.71 -0.86 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 14.73 -0.89 40 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 15.79 -0.93 40 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 16.90 -0.97 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 19.26 -1.04 40 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 21.80 -1.12 40 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 24.52 -1.18 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 27.41 -1.24 40 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 30.11 -0.81 39 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 33.31 -0.72 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 36.42 -2.04 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 39.89 -1.08 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 43.48 -1.09 39 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 47.43 -0.88 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 51.03 -1.17 39 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 54.96 -1.16 39 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 58.99 -1.20 40 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 63.09 -1.23 40 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 67.66 -1.03 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.33 -0.18 40 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.62 -0.18 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.91 -0.24 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 3.30 -0.25 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.70 -0.25 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 4.10 -0.25 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 4.50 -0.31 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 5.00 -0.34 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 5.54 -0.34 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 6.07 -0.34 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 6.61 -0.35 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 7.20 -0.44 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 7.88 -0.45 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 8.57 -0.45 40 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 9.27 -0.45 40 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 9.96 -0.49 40 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 10.75 -0.57 40 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 11.62 -0.56 40 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 12.48 -0.57 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 13.35 -0.40 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 14.10 -0.56 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 15.02 -0.51 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 15.99 -0.49 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 17.08 -0.57 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 18.12 -0.59 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 19.04 -0.60 40 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 20.12 -0.64 40 0 21 0
29JUN27 200.00 P 0.00 0.00 0.00 21.26 -0.66 40 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 23.77 -0.63 40 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 26.36 -0.84 40 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 29.06 -0.91 40 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 31.93 -0.96 40 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 34.94 -1.00 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 38.09 -1.03 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 41.35 -1.07 40 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 44.53 -1.58 40 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 48.06 -0.92 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 51.74 -1.09 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 55.61 -1.23 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 59.29 -1.25 40 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 63.07 -1.32 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 67.04 -1.33 40 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 71.03 -1.34 40 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 16.39 -0.80 40 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 17.44 -0.82 40 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 18.51 -0.82 40 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 19.58 -0.83 40 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 20.65 -0.26 40 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 21.29 -0.75 40 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 22.41 -0.77 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 23.56 -0.80 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 24.75 -0.82 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 27.27 -0.82 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 29.81 -0.94 40 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 32.56 -0.99 40 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 35.43 -0.85 39 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 38.77 -0.54 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 41.89 -0.72 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 45.13 -0.36 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 48.15 -1.09 40 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 51.94 -1.27 40 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 55.31 -1.33 40 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 58.94 -1.37 40 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 62.62 -1.38 40 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 66.32 -1.39 40 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 70.05 -1.41 40 0 0 0
TOTAL PUT 134 12,958 +37
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$ 5.925
29SEP26 4.40 C 0.00 0.00 0.00 1.57 +0.06 123 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.47 +0.06 116 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.37 +0.06 108 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.27 +0.06 101 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.16 +0.05 87 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.06 +0.05 81 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.96 +0.05 74 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.70 +0.03 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.45 +0.03 36 0 0 0
29SEP26 5.75 C 0.24 0.24 0.23 0.20 -0.01 19 4 431 0
29SEP26 6.00 C 0.08 0.08 0.08 0.07 0.00 24 10 749 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 379 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 219 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,812 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 109 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 115 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 121 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 127 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 139 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 149 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 159 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.58 +0.05 64 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.48 +0.05 60 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.38 +0.05 56 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.28 +0.05 52 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.18 +0.05 48 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.08 +0.04 45 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.97 +0.03 38 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.73 +0.03 32 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.51 +0.04 28 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.32 0.00 26 0 353 0
29OCT26 6.00 C 0.18 0.19 0.17 0.18 -0.01 25 447 662 +87
29OCT26 6.25 C 0.10 0.11 0.10 0.10 0.00 26 153 993 -30
29OCT26 6.50 C 0.00 0.00 0.00 0.05 0.00 27 0 192 0
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.01 26 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 49 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 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 1.59 +0.05 49 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.49 +0.06 46 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.39 +0.06 43 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.29 +0.06 40 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.19 +0.06 37 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.10 +0.06 36 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.00 +0.06 33 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.77 +0.05 29 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.56 +0.01 27 0 148 0
27NOV26 5.75 C 0.00 0.00 0.00 0.39 +0.01 26 0 29 0
27NOV26 6.00 C 0.00 0.00 0.00 0.25 0.00 25 0 187 0
27NOV26 6.25 C 0.15 0.15 0.15 0.16 +0.01 26 60 566 +60
27NOV26 6.50 C 0.00 0.00 0.00 0.09 0.00 25 0 330 0
27NOV26 6.75 C 0.00 0.00 0.00 0.05 0.00 26 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 0.00 26 0 184 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 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 1.61 +0.07 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.51 +0.08 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.41 +0.07 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.31 +0.07 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.22 +0.07 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.12 +0.06 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.02 +0.01 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.80 0.00 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.61 0.00 26 0 50 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 0.00 25 0 6 0
30DEC26 6.00 C 0.00 0.00 0.00 0.31 0.00 25 0 51 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 +0.01 25 0 996 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 430 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 0.00 25 0 150 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 0.00 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 1.66 +0.05 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.56 +0.04 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.47 +0.04 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.38 +0.04 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.29 +0.03 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.20 +0.02 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.12 +0.04 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.92 +0.06 27 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.74 +0.02 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.59 +0.02 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.46 +0.05 26 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.35 +0.04 25 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.26 +0.02 25 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.19 +0.02 25 0 3 0
30MAR27 7.00 C 0.00 0.00 0.00 0.13 +0.01 24 0 180 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 +0.02 25 0 90 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 210 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 +0.01 26 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 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.68 +0.03 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.58 +0.01 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.49 +0.01 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.40 +0.01 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.31 +0.01 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.22 +0.01 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.14 +0.01 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.94 0.00 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.76 0.00 26 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.61 0.00 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.48 0.00 25 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.37 0.00 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.28 -0.01 25 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.21 -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 0.06 -0.01 24 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 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 25 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 1.69 +0.03 34 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.59 +0.02 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.50 +0.01 31 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.41 +0.01 30 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.33 +0.02 29 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.24 +0.02 28 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.16 +0.01 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.98 +0.02 28 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.81 +0.01 27 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.66 +0.01 26 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.54 +0.01 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.43 0.00 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.35 +0.01 26 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.27 0.00 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.17 0.00 26 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.11 0.00 26 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.08 0.00 26 0 4 0
29SEP27 8.25 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
TOTAL CALL 674 17,806 +117
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
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 81 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 63 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 5.50 P 0.01 0.01 0.01 0.01 0.00 30 45 43 -45
29SEP26 5.75 P 0.03 0.03 0.03 0.03 -0.02 23 2 463 -2
29SEP26 6.00 P 0.12 0.12 0.12 0.13 -0.02 21 60 823 0
29SEP26 6.25 P 0.00 0.00 0.00 0.33 -0.03 21 0 583 0
29SEP26 6.50 P 0.00 0.00 0.00 0.58 -0.03 33 0 311 0
29SEP26 6.75 P 0.00 0.00 0.00 0.83 -0.04 43 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 1.08 -0.04 53 0 700 0
29SEP26 7.25 P 0.00 0.00 0.00 1.33 -0.05 61 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.58 -0.06 70 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.83 -0.07 78 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.08 -0.07 86 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.33 -0.07 93 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.58 -0.07 100 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.83 -0.07 106 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.08 -0.07 113 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.33 -0.07 119 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.58 -0.02 125 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.83 -0.02 131 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.08 -0.02 137 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.58 -0.02 148 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.08 -0.02 158 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.58 -0.07 167 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.08 -0.07 176 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 191 0
29OCT26 5.50 P 0.05 0.05 0.05 0.05 -0.01 25 25 247 +25
29OCT26 5.75 P 0.13 0.13 0.11 0.12 -0.01 25 133 1,465 +30
29OCT26 6.00 P 0.23 0.24 0.22 0.24 -0.01 26 177 414 -62
29OCT26 6.25 P 0.00 0.00 0.00 0.41 -0.01 27 0 295 0
29OCT26 6.50 P 0.00 0.00 0.00 0.59 -0.05 23 0 32 0
29OCT26 6.75 P 0.80 0.80 0.80 0.83 -0.04 25 29 36 +29
29OCT26 7.00 P 0.00 0.00 0.00 1.08 -0.04 31 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.33 -0.05 36 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.58 -0.06 40 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.83 -0.07 45 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.08 -0.07 49 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.33 -0.07 53 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.58 -0.07 57 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.83 -0.07 61 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.08 -0.07 65 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.33 -0.07 68 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 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 30 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 0.00 25 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 27 0 20 0
27NOV26 5.25 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 177 0
27NOV26 5.75 P 0.18 0.18 0.17 0.17 -0.01 25 120 635 +62
27NOV26 6.00 P 0.30 0.30 0.27 0.29 -0.01 25 413 348 -18
27NOV26 6.25 P 0.00 0.00 0.00 0.45 0.00 26 0 55 0
27NOV26 6.50 P 0.00 0.00 0.00 0.62 -0.05 23 0 25 0
27NOV26 6.75 P 0.00 0.00 0.00 0.83 -0.06 21 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.08 -0.05 25 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.33 -0.05 29 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.58 -0.06 33 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.83 -0.07 37 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.08 -0.07 40 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.33 -0.07 43 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.58 -0.07 47 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.83 -0.07 50 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.08 -0.07 53 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.33 -0.07 56 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 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 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 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 27 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 -0.01 25 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 123 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 -0.01 24 0 595 0
30DEC26 6.00 P 0.00 0.00 0.00 0.33 -0.01 24 0 594 0
30DEC26 6.25 P 0.00 0.00 0.00 0.48 -0.01 24 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.65 -0.05 23 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.85 -0.04 22 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.09 -0.04 24 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.33 -0.05 26 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.58 -0.06 29 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.83 -0.07 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.08 -0.07 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.33 -0.07 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.58 -0.07 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.83 -0.07 43 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.08 -0.07 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.33 -0.07 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.58 -0.05 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.83 -0.05 53 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.08 -0.05 55 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.58 -0.05 59 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.08 -0.05 63 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.05 +0.01 26 0 90 0
30MAR27 4.80 P 0.00 0.00 0.00 0.06 +0.01 26 0 90 0
30MAR27 4.90 P 0.00 0.00 0.00 0.07 0.00 25 0 150 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 330 0
30MAR27 5.25 P 0.00 0.00 0.00 0.14 0.00 25 0 140 0
30MAR27 5.50 P 0.00 0.00 0.00 0.22 +0.01 25 0 81 0
30MAR27 5.75 P 0.00 0.00 0.00 0.32 0.00 25 0 105 0
30MAR27 6.00 P 0.00 0.00 0.00 0.42 -0.03 24 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.59 -0.01 25 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.72 -0.05 23 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.91 -0.05 23 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.10 -0.05 21 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.36 -0.02 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.59 -0.05 26 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.83 -0.07 26 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.08 -0.07 29 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.33 -0.07 31 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.58 -0.07 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.83 -0.07 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.08 -0.07 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.33 -0.07 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.58 -0.05 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.83 -0.05 43 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.08 -0.05 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.58 -0.05 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.08 -0.05 51 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN27 4.70 P 0.15 0.15 0.15 0.14 -0.01 25 88 220 +88
29JUN27 4.80 P 0.00 0.00 0.00 0.16 -0.01 25 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.19 -0.01 25 0 150 0
29JUN27 5.00 P 0.00 0.00 0.00 0.22 -0.01 25 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.30 -0.03 24 0 6 0
29JUN27 5.50 P 0.00 0.00 0.00 0.41 -0.04 24 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.54 -0.02 23 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.69 -0.02 23 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.86 -0.02 23 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 1.04 -0.02 22 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.23 -0.02 21 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.44 -0.01 21 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.65 -0.01 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.86 -0.02 0 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.31 -0.02 0 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.54 -0.02 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.01 -0.01 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.24 -0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.48 -0.02 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.71 -0.03 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.14 -0.01 25 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.24 -0.01 25 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.28 -0.01 25 0 6 0
29SEP27 5.25 P 0.00 0.00 0.00 0.38 0.00 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.49 -0.01 25 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.62 -0.01 24 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.77 -0.01 24 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 0.93 -0.01 24 0 5 0
29SEP27 6.50 P 0.00 0.00 0.00 1.11 -0.01 24 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.29 -0.01 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.49 -0.01 23 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.69 -0.02 21 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.90 -0.02 20 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.12 -0.01 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.34 -0.01 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.56 -0.02 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.79 -0.02 0 0 0 0
TOTAL PUT 1,092 14,207 +107
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$ 81.500
18SEP26 59.00 C 0.00 0.00 0.00 22.50 +0.35 0 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 21.50 +0.35 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 20.50 +0.34 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 19.50 +0.34 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 18.50 +0.34 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 17.50 +0.34 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 16.50 +0.34 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 15.50 +0.34 0 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 14.50 +0.34 0 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 13.50 +0.34 0 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 12.50 +0.34 0 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 11.50 +0.34 0 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 10.50 +0.34 0 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 9.50 +0.34 0 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 8.50 +0.34 0 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 7.50 +0.34 0 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 6.50 +0.34 0 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 5.50 +0.34 0 0 0 0
18SEP26 77.00 C 3.63 3.63 3.63 4.50 +0.34 0 1 0 -1
18SEP26 78.00 C 0.00 0.00 0.00 3.50 +0.27 0 0 0 0
18SEP26 79.00 C 2.30 2.42 2.30 2.50 +0.20 0 2 0 -71
18SEP26 80.00 C 0.70 1.35 0.26 1.50 +0.01 0 68 0 -187
18SEP26 81.00 C 0.26 0.52 0.08 0.50 -0.34 0 404 11 -1,430
18SEP26 82.00 C 0.05 0.10 0.02 0.00 -0.43 0 104 280 -40
18SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 303 0
18SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 239 0
18SEP26 85.00 C 0.02 0.02 0.02 0.00 -0.02 0 1 558 -1
18SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
18SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
18SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
18SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
18SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
18SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
18SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
18SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
18SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
18SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 22.53 +0.34 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 21.53 +0.38 0 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 20.54 +0.38 73 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 19.54 +0.38 68 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 18.54 +0.38 64 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 17.54 +0.38 59 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 16.54 +0.38 55 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 15.54 +0.27 50 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 14.54 +0.35 45 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 13.54 +0.34 40 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 12.54 +0.34 31 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 11.54 +0.34 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 10.54 +0.33 0 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 9.55 +0.33 36 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 8.56 +0.32 36 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 7.58 +0.31 35 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 6.61 +0.28 35 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 5.68 +0.25 35 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 4.74 +0.14 33 0 1 0
25SEP26 78.00 C 2.90 2.90 2.90 3.82 0.00 31 1 1 +1
25SEP26 79.00 C 2.25 2.25 2.25 3.13 +0.06 34 1 18 +1
25SEP26 80.00 C 2.00 2.47 1.42 2.47 +0.07 35 122 100 +56
25SEP26 81.00 C 1.42 1.80 1.24 1.85 0.00 34 37 51 +8
25SEP26 82.00 C 1.09 1.18 0.96 1.36 -0.05 34 27 63 +2
25SEP26 83.00 C 0.79 1.00 0.58 1.02 +0.01 36 74 36 +5
25SEP26 84.00 C 0.54 0.66 0.40 0.71 -0.03 36 34 96 +5
25SEP26 85.00 C 0.34 0.53 0.34 0.47 -0.04 35 95 187 +68
25SEP26 86.00 C 0.30 0.34 0.22 0.30 -0.04 35 39 74 +14
25SEP26 87.00 C 0.25 0.25 0.24 0.19 -0.03 35 43 121 +43
25SEP26 88.00 C 0.18 0.18 0.18 0.12 -0.02 36 15 45 0
25SEP26 89.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 15 0
25SEP26 90.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 7 0
25SEP26 91.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
29SEP26 32.00 C 0.00 0.00 0.00 49.53 +0.35 155 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 48.53 +0.35 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 47.53 +0.35 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 46.53 +0.32 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 45.53 +0.34 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 44.53 +0.34 0 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 43.53 +0.34 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 42.54 +0.35 139 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 41.54 +0.35 132 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.54 +0.35 125 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.54 +0.35 117 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.54 +0.35 107 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 37.54 +0.35 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 36.54 +0.35 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.54 +0.34 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.54 +0.34 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.54 +0.34 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.54 +0.34 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.55 +0.35 95 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 29.05 +0.35 81 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 26.55 +0.35 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.05 +0.34 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.55 +0.34 0 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 19.00 +0.33 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.56 +0.35 40 0 58 0
29SEP26 67.50 C 0.00 0.00 0.00 14.06 +0.34 0 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 11.57 +0.34 33 0 200 0
29SEP26 72.50 C 0.00 0.00 0.00 9.11 +0.32 34 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 6.74 +0.41 34 250 849 +50
29SEP26 77.50 C 3.60 4.52 3.60 4.54 +0.19 33 21 1,201 +14
29SEP26 80.00 C 2.67 2.77 1.84 2.73 +0.02 32 282 1,514 -43
29SEP26 82.50 C 1.20 1.53 0.88 1.51 0.00 34 313 1,918 +36
29SEP26 85.00 C 0.62 0.78 0.46 0.74 0.00 34 2,043 6,240 +1,239
29SEP26 87.50 C 0.26 0.36 0.25 0.31 0.00 34 470 2,229 +92
29SEP26 90.00 C 0.20 0.20 0.13 0.11 -0.01 34 381 7,592 +12
29SEP26 92.50 C 0.10 0.10 0.10 0.04 0.00 35 1 3,004 -1
29SEP26 95.00 C 0.07 0.09 0.07 0.01 -0.01 34 1,761 14,144 +1,750
29SEP26 97.50 C 0.06 0.08 0.06 0.01 0.00 39 255 3,254 -163
29SEP26 100.00 C 0.06 0.06 0.06 0.01 0.00 44 15 6,058 -12
29SEP26 102.50 C 0.03 0.03 0.03 0.01 0.00 49 1 4,501 -1
29SEP26 105.00 C 0.04 0.05 0.04 0.01 0.00 54 2 8,065 -2
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3,680 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,506 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2,264 0
29SEP26 115.00 C 0.01 0.01 0.01 0.01 0.00 71 1 1,990 +1
29SEP26 117.50 C 0.01 0.01 0.01 0.01 0.00 75 1 871 +1
29SEP26 120.00 C 0.01 0.01 0.01 0.01 0.00 79 80 2,033 -2
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 82 0 501 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,435 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 93 0 878 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 96 0 283 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,124 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,652 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 106 0 230 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 109 0 142 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 112 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 115 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 118 0 246 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 121 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 124 0 123 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 126 0 101 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 132 0 1 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 134 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 137 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 139 0 147 0
29OCT26 32.00 C 0.00 0.00 0.00 49.61 +0.35 84 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 48.61 +0.35 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 47.62 +0.35 85 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 46.62 +0.35 75 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 45.62 +0.35 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 44.63 +0.25 77 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 43.63 +0.35 68 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 42.63 +0.34 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 41.64 +0.35 70 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 40.64 +0.23 61 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 39.64 +0.23 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 38.65 +0.35 63 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 37.65 +0.22 54 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 36.65 +0.34 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 35.66 +0.35 56 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 34.66 +0.35 48 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 33.66 +0.21 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 32.54 +0.22 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 31.55 +0.09 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 29.05 +0.08 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 26.55 +0.21 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 24.06 +0.21 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 21.58 +0.06 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.14 +0.28 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.56 -0.17 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.43 +0.34 35 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 12.15 +0.30 35 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 10.09 +0.22 37 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 8.11 +0.21 36 0 295 0
29OCT26 77.50 C 5.48 6.32 5.48 6.28 +0.10 35 46 308 +46
29OCT26 80.00 C 4.14 4.92 4.14 4.65 -0.04 34 22 1,314 0
29OCT26 82.50 C 3.03 3.52 3.03 3.52 +0.11 35 36 1,313 +35
29OCT26 85.00 C 2.40 2.62 2.09 2.59 +0.10 35 85 1,258 +62
29OCT26 87.50 C 1.58 1.88 1.54 1.85 +0.07 36 78 2,350 +34
29OCT26 90.00 C 1.20 1.38 1.04 1.26 +0.04 36 2,646 3,942 +1,828
29OCT26 92.50 C 0.79 0.87 0.69 0.84 +0.03 36 176 898 +46
29OCT26 95.00 C 0.54 0.73 0.54 0.54 +0.02 35 155 976 +129
29OCT26 97.50 C 0.43 0.50 0.43 0.34 +0.01 35 58 589 -22
29OCT26 100.00 C 0.32 0.40 0.32 0.21 0.00 35 3,768 5,501 +3,576
29OCT26 102.50 C 0.00 0.00 0.00 0.13 0.00 35 0 363 0
29OCT26 105.00 C 0.23 0.23 0.23 0.08 0.00 36 60 537 +60
29OCT26 107.50 C 0.00 0.00 0.00 0.05 0.00 36 0 578 0
29OCT26 110.00 C 0.00 0.00 0.00 0.03 0.00 36 0 670 0
29OCT26 112.50 C 0.15 0.15 0.15 0.02 0.00 37 2 433 0
29OCT26 115.00 C 0.14 0.14 0.14 0.01 0.00 36 11 185 +11
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 0.00 0.00 0.00 0.01 0.00 46 0 1,488 0
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 58 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 61 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 64 0 49 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 225 0
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 68 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 72 0 616 0
27NOV26 32.00 C 0.00 0.00 0.00 49.61 +0.31 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 48.61 +0.30 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 47.68 +0.26 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 46.62 +0.19 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 45.62 +0.26 0 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 44.63 +0.25 0 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 43.63 +0.26 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 42.63 +0.25 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 41.64 +0.26 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 40.64 +0.23 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 39.64 +0.23 0 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 38.65 +0.25 0 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 37.65 +0.22 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 36.66 +0.25 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 35.67 +0.25 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 34.67 +0.24 0 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 33.69 +0.24 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 32.70 +0.26 0 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 31.71 +0.25 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 29.27 +0.19 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 26.96 +0.25 47 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 24.38 +0.09 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 21.98 +0.09 37 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 19.62 +0.10 38 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 17.31 +0.39 37 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 15.08 +0.30 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.96 +0.24 36 0 30 0
27NOV26 72.50 C 0.00 0.00 0.00 11.02 +0.21 36 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 9.24 +0.03 36 0 97 0
27NOV26 77.50 C 7.65 7.65 7.65 7.66 +0.09 37 1 63 +1
27NOV26 80.00 C 0.00 0.00 0.00 6.20 +0.03 36 0 990 0
27NOV26 82.50 C 5.01 5.01 4.97 4.97 0.00 36 9 288 0
27NOV26 85.00 C 3.75 3.99 3.60 3.99 +0.04 37 30 612 +1
27NOV26 87.50 C 3.19 3.19 3.19 3.19 +0.02 37 1 638 -1
27NOV26 90.00 C 2.35 2.50 2.20 2.48 +0.02 37 64 7,958 +35
27NOV26 92.50 C 1.80 1.99 1.80 1.90 +0.02 37 28 697 -13
27NOV26 95.00 C 1.57 1.57 1.57 1.43 0.00 37 15 837 0
27NOV26 97.50 C 1.16 1.28 1.04 1.07 0.00 37 69 599 -2
27NOV26 100.00 C 0.89 1.06 0.89 0.79 0.00 37 19 1,018 -9
27NOV26 102.50 C 0.00 0.00 0.00 0.58 0.00 37 0 446 0
27NOV26 105.00 C 0.00 0.00 0.00 0.42 -0.01 37 0 541 0
27NOV26 107.50 C 0.53 0.53 0.53 0.30 -0.01 37 15 522 0
27NOV26 110.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 709 0
27NOV26 112.50 C 0.00 0.00 0.00 0.15 -0.01 37 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.11 0.00 37 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.08 0.00 37 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.04 0.00 37 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.03 0.00 38 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.02 0.00 37 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 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 49.77 +0.35 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 48.78 +0.35 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 47.79 +0.35 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 46.80 +0.35 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 45.81 +0.35 50 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 44.81 +0.34 0 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 43.82 +0.34 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 42.83 +0.35 0 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 41.84 +0.35 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 40.85 +0.35 40 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 39.86 +0.35 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 38.87 +0.35 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.88 +0.35 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 36.89 +0.35 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.90 +0.35 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 34.94 +0.38 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.92 +0.34 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.93 +0.13 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.02 +0.28 44 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 29.61 +0.35 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.40 +0.53 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.02 +0.47 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.67 +0.65 43 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 20.23 +0.04 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.17 +0.49 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.91 +0.14 38 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 13.82 +0.21 37 0 6 0
30DEC26 72.50 C 12.11 12.11 12.11 12.33 +0.52 39 2 183 +2
30DEC26 75.00 C 0.00 0.00 0.00 10.32 +0.15 37 0 219 0
30DEC26 77.50 C 8.00 8.00 8.00 8.85 +0.05 37 1 140 +1
30DEC26 80.00 C 6.46 6.46 6.46 7.48 +0.04 37 1 371 -1
30DEC26 82.50 C 6.22 6.22 6.22 6.26 +0.03 37 15 227 +15
30DEC26 85.00 C 4.80 5.20 4.79 5.24 +0.02 37 32 1,555 +17
30DEC26 87.50 C 4.20 4.23 4.20 4.39 +0.01 37 20 1,119 0
30DEC26 90.00 C 3.31 3.35 3.10 3.62 +0.02 37 33 4,487 +3
30DEC26 92.50 C 2.88 2.88 2.88 2.95 +0.02 37 10 2,667 0
30DEC26 95.00 C 2.13 2.52 2.13 2.38 0.00 37 117 5,037 +7
30DEC26 97.50 C 2.20 2.20 2.20 1.91 0.00 37 3 1,019 0
30DEC26 100.00 C 1.65 1.65 1.63 1.52 -0.01 37 14 3,427 +14
30DEC26 102.50 C 1.38 1.38 1.38 1.21 -0.01 37 26 806 0
30DEC26 105.00 C 1.14 1.14 1.14 0.95 -0.01 37 15 2,334 -15
30DEC26 107.50 C 0.00 0.00 0.00 0.75 -0.01 37 0 213 0
30DEC26 110.00 C 0.82 0.96 0.82 0.58 -0.02 37 27 3,182 0
30DEC26 112.50 C 0.00 0.00 0.00 0.45 -0.01 37 4 647 0
30DEC26 115.00 C 0.00 0.00 0.00 0.35 -0.01 37 0 411 0
30DEC26 117.50 C 0.00 0.00 0.00 0.27 -0.01 37 0 498 0
30DEC26 120.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 708 0
30DEC26 122.50 C 0.00 0.00 0.00 0.16 -0.01 37 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.09 -0.01 37 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 5,334 0
30DEC26 132.50 C 0.00 0.00 0.00 0.06 0.00 37 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 146 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 36 4 376 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 50.01 +0.35 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 49.02 +0.34 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 48.04 +0.35 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 47.06 +0.35 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 46.07 +0.34 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 45.09 +0.34 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 44.11 +0.34 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 43.13 +0.34 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 42.15 +0.34 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 41.17 +0.34 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 40.20 +0.34 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.52 +0.14 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.53 +0.10 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.58 +0.10 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.65 +0.12 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 35.73 +0.14 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.76 +0.11 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.84 +0.13 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.91 +0.13 46 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 30.59 +0.13 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.28 +0.52 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.06 +0.38 41 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.92 +0.50 41 0 31 0
30MAR27 62.50 C 0.00 0.00 0.00 21.86 +0.43 40 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.87 +0.42 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.96 +0.51 39 0 62 0
30MAR27 70.00 C 0.00 0.00 0.00 16.36 +0.59 39 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 14.32 +0.49 37 0 136 0
30MAR27 75.00 C 0.00 0.00 0.00 13.07 +0.21 38 0 793 0
30MAR27 77.50 C 0.00 0.00 0.00 11.54 +0.08 38 0 49 0
30MAR27 80.00 C 0.00 0.00 0.00 10.25 +0.07 37 0 73 0
30MAR27 82.50 C 0.00 0.00 0.00 9.05 +0.03 37 0 124 0
30MAR27 85.00 C 0.00 0.00 0.00 8.01 +0.02 37 0 152 0
30MAR27 87.50 C 0.00 0.00 0.00 7.08 +0.01 37 0 1,498 0
30MAR27 90.00 C 0.00 0.00 0.00 6.26 +0.05 38 0 4,123 0
30MAR27 92.50 C 0.00 0.00 0.00 5.50 +0.06 38 0 775 0
30MAR27 95.00 C 4.90 4.90 4.90 4.80 +0.05 38 20 276 +5
30MAR27 97.50 C 0.00 0.00 0.00 4.17 +0.04 38 0 704 0
30MAR27 100.00 C 0.00 0.00 0.00 3.62 +0.03 37 0 1,253 0
30MAR27 102.50 C 3.19 3.19 3.19 3.14 +0.03 37 2 523 0
30MAR27 105.00 C 0.00 0.00 0.00 2.71 +0.02 37 0 661 0
30MAR27 107.50 C 0.00 0.00 0.00 2.34 +0.01 37 0 290 0
30MAR27 110.00 C 0.00 0.00 0.00 2.02 +0.01 37 0 1,722 0
30MAR27 112.50 C 0.00 0.00 0.00 1.73 0.00 37 0 300 0
30MAR27 115.00 C 1.95 1.95 1.95 1.49 +0.01 37 10 296 +10
30MAR27 117.50 C 0.00 0.00 0.00 1.28 +0.01 37 0 127 0
30MAR27 120.00 C 1.40 1.40 1.35 1.09 0.00 37 65 396 +60
30MAR27 122.50 C 1.47 1.47 1.47 0.94 0.00 37 15 131 0
30MAR27 125.00 C 0.00 0.00 0.00 0.80 0.00 37 0 154 0
30MAR27 127.50 C 0.00 0.00 0.00 0.68 0.00 37 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 0.58 0.00 37 0 743 0
30MAR27 132.50 C 0.00 0.00 0.00 0.50 0.00 37 0 66 0
30MAR27 135.00 C 0.00 0.00 0.00 0.42 0.00 37 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.36 0.00 37 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.30 -0.01 37 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.26 0.00 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.22 0.00 37 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.19 0.00 37 0 80 0
30MAR27 150.00 C 0.67 0.67 0.67 0.16 0.00 37 10 128 +10
30MAR27 152.50 C 0.65 0.65 0.65 0.14 0.00 37 20 112 +20
30MAR27 155.00 C 0.00 0.00 0.00 0.12 0.00 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.10 0.00 37 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 0.04 0.00 37 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 50.20 +0.35 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 49.22 +0.34 36 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 48.25 +0.35 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 47.28 +0.35 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 46.31 +0.35 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 45.34 +0.35 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 44.37 +0.34 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 43.41 +0.35 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 42.92 +0.19 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 41.98 +0.83 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 41.05 +0.86 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 40.12 +0.23 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 39.18 +0.22 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 38.26 +0.22 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 37.34 +0.81 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 36.42 +0.22 46 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 35.51 +0.18 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 34.60 +0.21 45 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 33.71 +0.21 45 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 31.57 +0.23 44 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 29.34 +0.19 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.32 +0.25 42 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 25.22 +0.49 41 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 23.41 +0.20 41 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 21.43 +0.07 40 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 19.68 +0.09 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.09 +0.16 39 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 16.59 +0.23 39 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 15.03 +0.19 39 0 1,754 0
29JUN27 77.50 C 0.00 0.00 0.00 13.63 +0.13 38 0 100 0
29JUN27 80.00 C 0.00 0.00 0.00 12.42 +0.15 38 0 68 0
29JUN27 82.50 C 10.59 10.59 10.49 11.25 +0.07 38 30 35 +15
29JUN27 85.00 C 0.00 0.00 0.00 10.20 +0.05 38 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 9.25 +0.04 38 0 478 0
29JUN27 90.00 C 7.95 7.95 7.95 8.35 +0.02 38 1 503 0
29JUN27 92.50 C 0.00 0.00 0.00 7.56 +0.09 38 0 318 0
29JUN27 95.00 C 7.00 7.00 7.00 6.86 +0.09 38 40 398 +40
29JUN27 97.50 C 0.00 0.00 0.00 6.21 +0.13 38 0 16 0
29JUN27 100.00 C 5.36 5.70 5.36 5.56 +0.10 38 43 220 +3
29JUN27 102.50 C 0.00 0.00 0.00 5.02 +0.10 38 0 138 0
29JUN27 105.00 C 0.00 0.00 0.00 4.49 +0.11 38 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 4.03 +0.09 38 0 53 0
29JUN27 110.00 C 3.70 3.75 3.70 3.62 +0.08 38 30 251 0
29JUN27 112.50 C 0.00 0.00 0.00 3.22 +0.08 38 0 60 0
29JUN27 115.00 C 0.00 0.00 0.00 2.89 +0.15 38 0 196 0
29JUN27 117.50 C 0.00 0.00 0.00 2.59 +0.13 38 0 47 0
29JUN27 120.00 C 2.80 2.80 2.80 2.24 0.00 38 5 585 +5
29JUN27 122.50 C 0.00 0.00 0.00 1.99 +0.04 38 0 34 0
29JUN27 125.00 C 2.10 2.10 2.10 1.79 -0.01 38 3 16 +3
29JUN27 127.50 C 0.00 0.00 0.00 1.60 0.00 38 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 1.40 -0.01 37 0 42 0
29JUN27 132.50 C 0.00 0.00 0.00 1.27 0.00 38 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 1.14 0.00 38 0 60 0
29JUN27 137.50 C 0.00 0.00 0.00 1.00 0.00 38 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.89 0.00 38 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.80 0.00 38 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.71 0.00 37 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.65 +0.03 38 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.56 0.00 38 0 31 0
29JUN27 152.50 C 0.00 0.00 0.00 0.50 0.00 37 0 25 0
29JUN27 155.00 C 0.00 0.00 0.00 0.45 0.00 38 0 43 0
29JUN27 157.50 C 0.00 0.00 0.00 0.39 0.00 37 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.35 0.00 38 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.32 0.00 38 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.29 +0.01 38 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.26 +0.01 38 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.22 0.00 38 0 5 0
29SEP27 32.00 C 0.00 0.00 0.00 50.22 +0.35 38 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 49.25 +0.34 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 48.28 +0.34 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 47.32 +0.34 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 46.36 +0.33 37 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 45.41 +0.34 38 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 44.46 +0.33 38 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 43.52 +0.34 38 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 42.92 +0.19 45 0 29 0
29SEP27 41.00 C 0.00 0.00 0.00 41.98 +0.66 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 41.05 +0.65 43 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 40.12 +0.23 43 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 39.18 +0.22 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 38.26 +0.22 41 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 37.34 +0.54 41 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 36.42 +0.22 40 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 35.51 +0.18 39 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 34.60 +0.21 39 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 33.71 +0.21 38 0 2 0
29SEP27 52.50 C 0.00 0.00 0.00 31.57 +0.23 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 29.53 +0.25 37 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 27.62 +0.24 37 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 25.75 +0.22 37 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 24.56 +0.77 40 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 22.82 +0.71 40 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 21.15 +0.61 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 19.56 +0.53 39 0 5 0
29SEP27 72.50 C 0.00 0.00 0.00 18.10 +0.46 39 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 16.89 +0.15 39 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 15.64 +0.17 39 0 2 0
29SEP27 80.00 C 0.00 0.00 0.00 14.41 +0.13 39 0 10 0
29SEP27 82.50 C 0.00 0.00 0.00 13.28 +0.10 39 0 5 0
29SEP27 85.00 C 0.00 0.00 0.00 12.11 -0.02 38 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 11.18 +0.03 38 0 32 0
29SEP27 90.00 C 0.00 0.00 0.00 10.29 -0.01 38 0 1 0
29SEP27 92.50 C 0.00 0.00 0.00 9.50 +0.05 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 8.68 +0.03 38 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 8.00 +0.02 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 7.33 +0.02 38 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 6.67 +0.01 38 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 6.15 0.00 38 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 5.63 0.00 38 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 5.11 0.00 38 0 16 0
29SEP27 112.50 C 0.00 0.00 0.00 4.57 -0.14 37 0 10 0
29SEP27 115.00 C 0.00 0.00 0.00 4.19 -0.13 37 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.81 -0.12 37 0 15 0
29SEP27 120.00 C 0.00 0.00 0.00 3.57 -0.01 38 0 832 0
29SEP27 122.50 C 3.92 3.92 3.90 3.19 -0.02 37 11 41 +11
29SEP27 125.00 C 0.00 0.00 0.00 2.92 -0.01 37 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 2.65 -0.01 38 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 2.41 -0.02 37 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 2.22 -0.02 37 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.03 -0.02 37 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.84 -0.02 37 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.67 -0.01 37 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 1.54 -0.02 37 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.41 -0.02 37 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.28 -0.02 37 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.15 -0.02 37 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 1.06 -0.02 37 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.98 -0.01 38 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.89 -0.02 37 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.81 -0.02 37 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.73 -0.01 38 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.67 -0.02 37 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.62 -0.01 37 0 3 0
TOTAL CALL 14,968 196,360 +7,486
18SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
18SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
18SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
18SEP26 76.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 77.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 70 0
18SEP26 78.00 P 0.04 0.04 0.04 0.00 -0.04 0 5 66 -5
18SEP26 79.00 P 0.09 0.09 0.08 0.00 -0.12 0 16 165 +2
18SEP26 80.00 P 0.30 0.67 0.27 0.00 -0.32 0 83 136 -68
18SEP26 81.00 P 0.45 0.45 0.04 0.00 -0.69 0 208 91 +69
18SEP26 82.00 P 0.00 0.00 0.00 0.50 -0.78 0 2 0 -15
18SEP26 83.00 P 0.00 0.00 0.00 1.50 -0.54 0 6 0 -155
18SEP26 84.00 P 0.00 0.00 0.00 2.50 -0.42 0 0 0 -7
18SEP26 85.00 P 0.00 0.00 0.00 3.50 -0.37 0 1 0 -6
18SEP26 86.00 P 0.00 0.00 0.00 4.50 -0.50 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 5.50 -0.38 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 6.50 -0.37 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 7.50 -0.37 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 8.50 -0.37 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 9.50 -0.37 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 10.50 -0.37 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 11.50 -0.37 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 12.50 -0.37 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 13.50 -0.37 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 14.50 -0.37 0 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 15.50 -0.37 0 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 16.50 -0.37 0 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 17.50 -0.37 0 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 18.50 -0.37 0 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 19.50 -0.37 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 20.50 -0.37 0 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 21.50 -0.37 0 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 22.50 -0.37 0 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 23.50 -0.37 0 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 24.50 -0.37 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 72.00 P 0.07 0.07 0.07 0.01 -0.01 37 5 5 +5
25SEP26 73.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
25SEP26 74.00 P 0.10 0.10 0.10 0.04 -0.04 36 55 55 +40
25SEP26 75.00 P 0.26 0.26 0.21 0.08 -0.06 36 45 72 +44
25SEP26 76.00 P 0.41 0.41 0.41 0.14 -0.09 36 10 62 +10
25SEP26 77.00 P 0.50 0.55 0.42 0.24 -0.14 35 24 147 +20
25SEP26 78.00 P 0.64 0.70 0.48 0.41 -0.18 36 212 266 -2
25SEP26 79.00 P 1.23 1.23 0.70 0.64 -0.21 36 29 63 +16
25SEP26 80.00 P 1.46 1.88 0.93 0.95 -0.24 35 59 21 +19
25SEP26 81.00 P 0.00 0.00 0.00 1.36 -0.29 35 2 17 +2
25SEP26 82.00 P 0.00 0.00 0.00 1.88 -0.32 36 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 2.52 -0.32 37 6 6 +6
25SEP26 84.00 P 0.00 0.00 0.00 3.24 -0.37 38 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 4.04 -0.34 39 1 1 +1
25SEP26 86.00 P 0.00 0.00 0.00 4.87 -0.36 39 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 5.65 -0.47 35 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 6.58 -0.37 35 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 7.54 -0.36 36 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 8.51 -0.36 34 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 9.50 -0.37 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 10.50 -0.37 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 11.50 -0.37 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 12.50 -0.37 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 13.50 -0.37 0 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 14.50 -0.37 0 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 15.50 -0.41 0 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 16.50 -0.40 0 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 17.50 -0.40 0 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 18.50 -0.40 0 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 19.50 - 0 0 0 -
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 119 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 110 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 93 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 75 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 393 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 465 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 521 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 895 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 1,735 0
29SEP26 72.50 P 0.17 0.17 0.11 0.05 -0.02 35 3 5,684 +1
29SEP26 75.00 P 0.32 0.37 0.32 0.17 -0.07 34 340 3,098 +265
29SEP26 77.50 P 0.83 0.96 0.55 0.53 -0.15 34 400 2,723 -150
29SEP26 80.00 P 1.76 1.85 1.29 1.24 -0.23 34 74 4,759 +6
29SEP26 82.50 P 3.24 3.33 2.58 2.46 -0.30 34 12 3,906 +2
29SEP26 85.00 P 4.85 4.85 4.33 4.24 -0.31 36 1,290 13,135 -30
29SEP26 87.50 P 7.10 7.10 7.10 6.36 -0.35 38 1 4,177 -1
29SEP26 90.00 P 8.89 8.93 8.88 8.82 -0.13 46 1,702 10,265 -393
29SEP26 92.50 P 12.36 12.36 11.36 11.33 -0.03 55 2 4,309 0
29SEP26 95.00 P 0.00 0.00 0.00 13.56 -0.47 48 1,630 7,747 -1,630
29SEP26 97.50 P 0.00 0.00 0.00 16.00 -0.35 0 0 1,701 0
29SEP26 100.00 P 0.00 0.00 0.00 18.84 -0.06 80 0 3,674 0
29SEP26 102.50 P 0.00 0.00 0.00 21.00 -0.41 0 0 1,298 0
29SEP26 105.00 P 0.00 0.00 0.00 23.66 -0.22 83 0 2,897 0
29SEP26 107.50 P 0.00 0.00 0.00 26.00 -0.48 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.50 -0.35 0 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 31.00 -0.46 0 0 84 0
29SEP26 115.00 P 0.00 0.00 0.00 33.50 -0.35 0 0 432 0
29SEP26 117.50 P 0.00 0.00 0.00 36.00 -0.35 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.50 -0.35 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 41.00 -0.35 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.50 -0.35 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.00 -0.35 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.50 -0.35 0 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 51.00 -0.35 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 53.50 -0.35 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 56.00 -0.39 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 58.50 -0.35 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 61.00 -0.40 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 63.50 -0.35 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 66.00 -0.35 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 68.50 -0.35 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 71.00 -0.35 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 73.50 -0.35 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 76.00 -0.39 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 78.50 -0.38 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 81.00 -0.35 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 83.50 -0.35 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 86.00 -0.35 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 88.50 -0.38 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29OCT26 52.50 P 0.04 0.04 0.04 0.01 0.00 48 40 73 +40
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 24 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 337 0
29OCT26 60.00 P 0.12 0.12 0.12 0.02 0.00 37 15 791 +15
29OCT26 62.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 670 0
29OCT26 65.00 P 0.27 0.27 0.27 0.10 -0.01 36 1 344 0
29OCT26 67.50 P 0.00 0.00 0.00 0.21 -0.03 35 0 498 0
29OCT26 70.00 P 0.63 0.73 0.60 0.42 -0.05 35 78 1,207 +32
29OCT26 72.50 P 1.05 1.08 0.88 0.77 -0.09 35 84 1,130 +74
29OCT26 75.00 P 1.60 1.80 1.38 1.33 -0.11 36 65 1,483 +2
29OCT26 77.50 P 2.44 2.51 2.44 2.08 -0.17 36 61 2,307 +1
29OCT26 80.00 P 3.54 3.81 3.05 3.05 -0.24 35 835 1,986 +795
29OCT26 82.50 P 4.81 5.07 4.81 4.33 -0.19 35 17 2,641 +15
29OCT26 85.00 P 6.66 6.66 5.84 5.84 -0.26 35 7 4,639 -3
29OCT26 87.50 P 0.00 0.00 0.00 7.67 -0.26 36 0 2,635 0
29OCT26 90.00 P 0.00 0.00 0.00 9.65 -0.28 37 2 4,071 0
29OCT26 92.50 P 0.00 0.00 0.00 11.75 -0.36 38 0 936 0
29OCT26 95.00 P 0.00 0.00 0.00 14.05 -0.29 39 0 1,218 0
29OCT26 97.50 P 0.00 0.00 0.00 16.64 +0.09 46 0 671 0
29OCT26 100.00 P 0.00 0.00 0.00 19.11 0.00 50 0 304 0
29OCT26 102.50 P 0.00 0.00 0.00 21.48 -0.03 51 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 23.66 -0.22 47 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 26.00 -0.48 0 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 28.50 -0.35 0 0 46 0
29OCT26 112.50 P 0.00 0.00 0.00 31.00 -0.46 0 0 31 0
29OCT26 115.00 P 0.00 0.00 0.00 33.50 -0.35 0 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 36.00 -0.35 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 38.50 -0.35 0 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 41.00 -0.35 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 43.50 -0.35 0 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 46.00 -0.35 0 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 48.50 -0.35 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 51.00 -0.35 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 53.50 -0.35 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 56.00 -0.39 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 58.50 -0.35 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 61.00 -0.40 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 63.50 -0.35 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 66.00 -0.35 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 68.50 -0.35 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 71.00 -0.35 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 73.50 -0.35 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 76.00 -0.39 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 78.50 -0.38 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 81.00 -0.35 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 83.50 -0.35 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 86.00 -0.35 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 88.50 -0.38 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 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 68 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 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 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 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 44 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 41 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 27 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 0.00 38 0 10 0
27NOV26 57.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 26 0
27NOV26 60.00 P 0.00 0.00 0.00 0.12 -0.02 37 0 28 0
27NOV26 62.50 P 0.00 0.00 0.00 0.23 -0.03 37 0 56 0
27NOV26 65.00 P 0.68 0.68 0.68 0.41 -0.06 37 15 113 +15
27NOV26 67.50 P 1.00 1.06 0.86 0.69 -0.08 37 150 291 +150
27NOV26 70.00 P 1.40 1.40 1.40 1.10 -0.11 37 10 349 +4
27NOV26 72.50 P 0.00 0.00 0.00 1.66 -0.14 37 0 755 0
27NOV26 75.00 P 2.84 2.84 2.84 2.37 -0.16 37 2 958 -2
27NOV26 77.50 P 3.24 3.24 3.24 3.24 -0.17 37 1 2,168 -1
27NOV26 80.00 P 4.80 5.02 4.29 4.30 -0.23 36 695 1,502 +565
27NOV26 82.50 P 5.63 5.63 5.63 5.63 -0.20 37 4 640 -4
27NOV26 85.00 P 7.32 7.32 7.32 7.11 -0.21 37 1 1,255 -1
27NOV26 87.50 P 0.00 0.00 0.00 8.80 -0.30 37 0 1,349 0
27NOV26 90.00 P 0.00 0.00 0.00 10.48 -0.32 36 0 5,671 0
27NOV26 92.50 P 0.00 0.00 0.00 12.42 -0.33 36 0 272 0
27NOV26 95.00 P 0.00 0.00 0.00 14.92 -0.19 41 0 613 0
27NOV26 97.50 P 0.00 0.00 0.00 17.09 -0.19 41 0 255 0
27NOV26 100.00 P 0.00 0.00 0.00 19.32 -0.24 42 0 233 0
27NOV26 102.50 P 0.00 0.00 0.00 21.61 -0.29 43 0 150 0
27NOV26 105.00 P 0.00 0.00 0.00 23.94 -0.27 43 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 26.35 -0.13 45 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 28.78 -0.08 46 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 31.27 -0.19 48 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 33.50 -0.35 0 0 30 0
27NOV26 117.50 P 0.00 0.00 0.00 36.00 -0.35 0 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 38.50 -0.35 0 0 105 0
27NOV26 122.50 P 0.00 0.00 0.00 41.00 -0.35 0 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 43.50 -0.44 0 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 46.00 -0.38 0 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 48.50 -0.44 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 51.00 -0.35 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 53.50 -0.35 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 56.00 -0.39 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 58.50 -0.35 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 61.00 -0.44 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 63.50 -0.35 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 66.00 -0.35 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 68.50 -0.35 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 71.00 -0.35 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 73.50 -0.35 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 76.00 -0.39 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 78.50 -0.38 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 81.00 -0.35 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 83.50 -0.35 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 86.00 -0.35 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 88.50 -0.38 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 60 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 55 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 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 48 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 45 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 42 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 39 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 0.00 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 0.00 37 0 7 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 0.00 38 0 1,319 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 -0.01 37 0 535 0
30DEC26 55.00 P 0.34 0.34 0.34 0.10 -0.02 37 4 418 -4
30DEC26 57.50 P 0.00 0.00 0.00 0.19 -0.03 37 0 220 0
30DEC26 60.00 P 0.00 0.00 0.00 0.33 -0.04 37 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.54 -0.06 37 0 433 0
30DEC26 65.00 P 1.08 1.08 1.06 0.84 -0.09 37 75 1,961 +75
30DEC26 67.50 P 1.66 1.66 1.66 1.25 -0.12 37 30 831 +3
30DEC26 70.00 P 2.12 2.12 2.12 1.78 -0.15 37 2 9,774 +2
30DEC26 72.50 P 2.84 2.84 2.84 2.46 -0.18 37 1 1,173 0
30DEC26 75.00 P 3.65 3.65 3.27 3.24 -0.17 37 30 1,897 0
30DEC26 77.50 P 4.65 4.65 4.61 4.19 -0.19 37 17 1,699 -17
30DEC26 80.00 P 5.85 5.87 5.28 5.28 -0.24 36 681 2,387 +440
30DEC26 82.50 P 0.00 0.00 0.00 6.61 -0.23 36 0 2,110 0
30DEC26 85.00 P 8.20 8.20 8.20 8.11 -0.22 37 1 7,059 0
30DEC26 87.50 P 0.00 0.00 0.00 9.72 -0.33 37 0 1,371 0
30DEC26 90.00 P 0.00 0.00 0.00 11.51 -0.34 37 0 6,212 0
30DEC26 92.50 P 14.53 15.03 14.53 13.13 -0.85 36 20 3,013 0
30DEC26 95.00 P 16.17 16.17 16.17 15.46 -0.07 38 5 4,815 -5
30DEC26 97.50 P 0.00 0.00 0.00 17.54 -0.41 39 0 1,405 0
30DEC26 100.00 P 0.00 0.00 0.00 19.90 -0.45 41 0 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 22.09 -0.16 41 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 24.36 -0.15 42 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 26.67 -0.29 42 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 29.03 -0.30 43 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 31.35 -0.22 43 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 33.78 -0.32 44 0 64 0
30DEC26 117.50 P 0.00 0.00 0.00 36.34 -0.26 47 0 117 0
30DEC26 120.00 P 0.00 0.00 0.00 38.50 -0.35 0 0 129 0
30DEC26 122.50 P 0.00 0.00 0.00 41.00 -0.35 0 0 121 0
30DEC26 125.00 P 0.00 0.00 0.00 43.50 -0.44 0 0 9 0
30DEC26 127.50 P 0.00 0.00 0.00 46.00 -0.38 0 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 48.50 -0.44 0 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 51.00 -0.35 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 53.50 -0.35 0 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 56.00 -0.39 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 58.50 -0.35 0 0 0 0
30DEC26 142.50 P 61.70 62.29 61.51 61.10 -0.34 59 105 474 0
30DEC26 145.00 P 0.00 0.00 0.00 63.50 -0.35 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 66.00 -0.35 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 68.50 -0.35 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 71.00 -0.35 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 73.50 -0.35 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 76.00 -0.39 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 78.50 -0.38 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 81.00 -0.35 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 83.50 -0.35 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 86.00 -0.35 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 88.50 -0.38 0 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 43 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 39 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 38 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 0.00 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.22 -0.02 37 0 594 0
30MAR27 52.50 P 0.00 0.00 0.00 0.35 -0.03 37 0 160 0
30MAR27 55.00 P 0.00 0.00 0.00 0.54 -0.04 37 0 35 0
30MAR27 57.50 P 0.00 0.00 0.00 0.80 -0.05 37 0 292 0
30MAR27 60.00 P 1.51 1.51 1.51 1.14 -0.07 37 15 6,395 +15
30MAR27 62.50 P 1.97 1.97 1.97 1.56 -0.09 37 15 273 +15
30MAR27 65.00 P 0.00 0.00 0.00 2.08 -0.10 37 0 1,287 0
30MAR27 67.50 P 0.00 0.00 0.00 2.74 -0.12 38 0 421 0
30MAR27 70.00 P 0.00 0.00 0.00 3.48 -0.15 38 0 6,357 0
30MAR27 72.50 P 0.00 0.00 0.00 4.27 -0.13 37 0 381 0
30MAR27 75.00 P 0.00 0.00 0.00 5.19 -0.14 37 0 1,135 0
30MAR27 77.50 P 0.00 0.00 0.00 6.24 -0.15 37 0 919 0
30MAR27 80.00 P 7.82 7.82 7.82 7.41 -0.17 37 1 784 0
30MAR27 82.50 P 0.00 0.00 0.00 8.72 -0.18 37 0 394 0
30MAR27 85.00 P 0.00 0.00 0.00 10.17 -0.19 37 0 7,512 0
30MAR27 87.50 P 0.00 0.00 0.00 11.74 -0.24 37 0 1,667 0
30MAR27 90.00 P 14.10 14.10 14.10 13.43 -0.25 37 15 4,985 0
30MAR27 92.50 P 0.00 0.00 0.00 15.27 -0.47 38 0 744 0
30MAR27 95.00 P 0.00 0.00 0.00 17.11 -0.52 38 0 888 0
30MAR27 97.50 P 0.00 0.00 0.00 19.08 -0.51 38 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 21.08 -0.54 38 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 23.13 -0.74 38 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 25.48 -0.38 40 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 27.52 -0.52 39 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 29.69 -0.54 39 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 32.11 -0.45 41 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 34.27 -0.61 40 0 165 0
30MAR27 117.50 P 0.00 0.00 0.00 36.63 -0.47 40 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 39.47 +0.01 45 0 18 0
30MAR27 122.50 P 0.00 0.00 0.00 41.31 -0.15 40 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 43.74 -0.20 41 0 46 0
30MAR27 127.50 P 0.00 0.00 0.00 46.28 -0.12 43 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 48.84 -0.10 45 0 47 0
30MAR27 132.50 P 0.00 0.00 0.00 51.25 -0.10 45 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 53.50 -0.35 0 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 56.00 -0.39 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 58.50 -0.35 0 0 3 0
30MAR27 142.50 P 0.00 0.00 0.00 61.10 -0.34 48 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 63.50 -0.35 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 66.00 -0.35 0 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 68.50 -0.35 0 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 71.00 -0.35 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 73.50 -0.35 0 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 76.00 -0.39 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 78.50 -0.38 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 81.00 -0.35 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 83.50 -0.35 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 86.00 -0.35 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 88.50 -0.38 0 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 38 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 0.00 38 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.05 0.00 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 0.00 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.19 -0.01 38 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.27 -0.01 38 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.33 -0.01 38 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.38 -0.01 38 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.45 -0.02 38 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 0.53 -0.02 38 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.62 -0.01 38 0 873 0
29JUN27 52.50 P 0.00 0.00 0.00 0.88 -0.03 38 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.21 -0.03 38 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.60 -0.04 38 0 139 0
29JUN27 60.00 P 0.00 0.00 0.00 2.11 -0.05 38 0 350 0
29JUN27 62.50 P 0.00 0.00 0.00 2.68 -0.07 38 0 128 0
29JUN27 65.00 P 0.00 0.00 0.00 3.37 -0.07 38 0 3,226 0
29JUN27 67.50 P 0.00 0.00 0.00 4.08 -0.08 38 0 279 0
29JUN27 70.00 P 0.00 0.00 0.00 4.87 -0.08 38 0 6,874 0
29JUN27 72.50 P 0.00 0.00 0.00 5.76 -0.10 37 0 604 0
29JUN27 75.00 P 0.00 0.00 0.00 6.77 -0.10 37 0 3,404 0
29JUN27 77.50 P 0.00 0.00 0.00 7.88 -0.11 37 0 326 0
29JUN27 80.00 P 0.00 0.00 0.00 9.10 -0.12 37 0 947 0
29JUN27 82.50 P 10.99 10.99 10.99 10.43 -0.13 37 15 385 +15
29JUN27 85.00 P 0.00 0.00 0.00 11.87 -0.13 37 0 1,072 0
29JUN27 87.50 P 0.00 0.00 0.00 13.35 -0.23 37 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 15.00 -0.23 37 0 349 0
29JUN27 92.50 P 0.00 0.00 0.00 16.73 -0.23 37 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 18.60 -0.18 38 0 89 0
29JUN27 97.50 P 0.00 0.00 0.00 20.47 -0.17 38 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 22.44 -0.13 38 0 27 0
29JUN27 102.50 P 0.00 0.00 0.00 24.41 -0.14 38 0 160 0
29JUN27 105.00 P 0.00 0.00 0.00 26.44 -0.15 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.47 -0.19 38 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.54 -0.24 38 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 32.72 -0.22 38 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 35.06 -0.07 39 0 212 0
29JUN27 117.50 P 0.00 0.00 0.00 37.35 -0.01 40 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.87 -0.02 41 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 41.56 -0.63 38 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 43.91 -0.33 38 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 46.28 -0.29 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 48.84 -0.15 39 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 51.25 -0.18 40 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 53.54 -0.34 37 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 56.01 -0.43 38 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 58.50 -0.35 0 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 61.10 -0.34 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 63.50 -0.35 0 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 66.00 -0.35 0 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 68.50 -0.35 0 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 71.00 -0.35 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 73.50 -0.35 0 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 76.00 -0.39 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 78.50 -0.38 0 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 81.00 -0.35 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 83.50 -0.35 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 86.00 -0.35 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 88.50 -0.38 0 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.04 0.00 38 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.15 -0.02 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.19 -0.02 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.27 -0.03 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.33 -0.02 38 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.38 -0.03 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.44 -0.04 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.52 -0.06 37 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.60 -0.04 37 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.68 -0.07 37 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.82 -0.05 38 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.93 -0.06 38 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.05 -0.06 38 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.41 -0.08 38 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.82 -0.10 38 0 164 0
29SEP27 57.50 P 0.00 0.00 0.00 2.36 -0.11 38 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.94 -0.13 38 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 3.64 -0.09 38 0 47 0
29SEP27 65.00 P 0.00 0.00 0.00 4.31 -0.10 38 0 16 0
29SEP27 67.50 P 0.00 0.00 0.00 5.07 -0.12 37 0 48 0
29SEP27 70.00 P 0.00 0.00 0.00 5.92 -0.13 37 0 1,069 0
29SEP27 72.50 P 0.00 0.00 0.00 6.88 -0.18 37 0 422 0
29SEP27 75.00 P 0.00 0.00 0.00 7.94 -0.17 37 0 530 0
29SEP27 77.50 P 0.00 0.00 0.00 9.10 -0.22 37 0 111 0
29SEP27 80.00 P 10.99 10.99 10.99 10.36 -0.17 37 15 349 0
29SEP27 82.50 P 12.50 12.50 12.50 11.72 -0.16 37 15 121 +15
29SEP27 85.00 P 0.00 0.00 0.00 13.15 -0.15 37 0 48 0
29SEP27 87.50 P 0.00 0.00 0.00 14.63 -0.16 37 0 32 0
29SEP27 90.00 P 0.00 0.00 0.00 16.22 -0.18 37 3,500 3,527 +3,500
29SEP27 92.50 P 0.00 0.00 0.00 17.94 -0.17 37 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 19.84 -0.08 37 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 21.69 -0.08 38 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.61 -0.04 38 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 25.56 -0.02 38 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.31 -0.26 37 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.30 -0.35 37 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.31 -0.35 37 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 33.42 -0.35 37 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 35.55 -0.36 37 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 37.70 -0.41 37 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 39.89 -0.36 37 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 42.14 -0.36 37 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 44.41 -0.36 37 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 46.70 -0.36 37 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 49.03 -0.36 37 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 51.39 -0.36 37 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 53.77 -0.36 37 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 56.17 -0.35 38 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 58.59 -0.36 37 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 61.10 -0.34 39 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 63.51 -0.35 38 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 66.00 -0.35 0 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 68.50 -0.35 0 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 71.00 -0.35 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 73.50 -0.35 0 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 76.00 -0.39 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 78.50 -0.38 0 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 81.00 -0.35 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 83.50 -0.35 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 86.00 -0.35 0 0 0 0
TOTAL PUT 12,873 249,668 +3,797
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$ 23.780
29SEP26 15.50 C 0.00 0.00 0.00 8.29 +0.05 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.79 +0.05 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.30 +0.04 82 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.80 +0.06 76 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.30 +0.06 69 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.80 +0.02 62 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.30 +0.06 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.80 +0.05 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.30 +0.06 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.80 +0.05 37 0 8 0
29SEP26 21.00 C 0.00 0.00 0.00 2.82 +0.04 39 0 43 0
29SEP26 22.00 C 0.00 0.00 0.00 1.90 +0.01 39 0 70 0
29SEP26 23.00 C 0.00 0.00 0.00 1.13 -0.04 40 0 334 0
29SEP26 24.00 C 0.69 0.69 0.50 0.55 -0.07 38 54 266 +29
29SEP26 25.00 C 0.22 0.25 0.22 0.25 -0.03 40 27 514 0
29SEP26 26.00 C 0.12 0.12 0.10 0.09 -0.02 40 108 403 +9
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 663 0
29SEP26 28.00 C 0.03 0.03 0.03 0.01 -0.01 42 11 498 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 332 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 758 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,181 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 178 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 182 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 84 0 213 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 98 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 95 0 206 0
29SEP26 37.00 C 0.05 0.05 0.05 0.01 0.00 101 75 51 -74
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 106 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 111 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 116 0 102 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 121 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 125 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 138 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 142 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 146 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 150 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 154 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 158 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 167 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 175 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 183 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.33 +0.07 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.84 +0.01 47 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.30 +0.01 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.80 +0.01 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.36 +0.05 44 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.88 +0.10 45 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.40 +0.08 44 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.89 +0.09 39 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.44 +0.05 41 0 14 0
29OCT26 20.00 C 0.00 0.00 0.00 4.05 +0.12 45 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 3.23 +0.05 45 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 2.52 -0.02 45 0 21 0
29OCT26 23.00 C 1.78 1.78 1.78 1.94 +0.09 47 1 159 0
29OCT26 24.00 C 1.20 1.20 1.20 1.40 +0.03 46 2 124 0
29OCT26 25.00 C 0.85 0.85 0.85 0.95 -0.03 44 1 220 0
29OCT26 26.00 C 0.60 0.60 0.58 0.66 -0.01 44 7 177 +6
29OCT26 27.00 C 0.40 0.42 0.40 0.46 +0.01 45 13 294 0
29OCT26 28.00 C 0.31 0.31 0.31 0.30 +0.01 45 6 156 +5
29OCT26 29.00 C 0.00 0.00 0.00 0.19 0.00 45 0 95 0
29OCT26 30.00 C 0.00 0.00 0.00 0.12 0.00 45 0 224 0
29OCT26 31.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 170 0
29OCT26 32.00 C 0.00 0.00 0.00 0.05 0.00 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 49 0 40 0
27NOV26 17.00 C 0.00 0.00 0.00 6.80 -0.03 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.36 -0.03 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.98 +0.03 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.47 -0.04 37 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.03 -0.15 38 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.62 -0.03 40 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.22 0.00 40 0 15 0
27NOV26 21.00 C 3.52 3.52 3.52 3.60 +0.02 45 15 4 -7
27NOV26 22.00 C 0.00 0.00 0.00 2.96 0.00 46 0 13 0
27NOV26 23.00 C 0.00 0.00 0.00 2.36 -0.02 45 0 103 0
27NOV26 24.00 C 0.00 0.00 0.00 1.88 -0.02 46 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.48 -0.01 46 0 25 0
27NOV26 26.00 C 0.00 0.00 0.00 1.15 0.00 46 0 67 0
27NOV26 27.00 C 0.00 0.00 0.00 0.88 +0.01 46 0 25 0
27NOV26 28.00 C 0.68 0.68 0.68 0.66 0.00 46 1 36 +1
27NOV26 29.00 C 0.00 0.00 0.00 0.49 0.00 46 0 91 0
27NOV26 30.00 C 0.00 0.00 0.00 0.36 0.00 46 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.26 0.00 46 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.19 0.00 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.14 0.00 46 0 32 0
27NOV26 34.00 C 0.00 0.00 0.00 0.10 0.00 46 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.07 0.00 46 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.05 0.00 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.35 -0.01 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.88 +0.02 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.42 +0.01 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.98 +0.04 36 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.54 +0.02 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.12 +0.01 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.71 +0.04 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.30 +0.02 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.90 +0.06 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.54 +0.07 42 0 15 0
30DEC26 21.00 C 3.91 3.91 3.91 4.00 +0.11 47 3 16 +3
30DEC26 22.00 C 0.00 0.00 0.00 3.35 +0.01 46 0 16 0
30DEC26 23.00 C 2.82 2.82 2.78 2.78 -0.01 45 45 60 +30
30DEC26 24.00 C 0.00 0.00 0.00 2.29 -0.02 45 0 46 0
30DEC26 25.00 C 1.88 1.88 1.88 1.89 -0.01 45 15 136 0
30DEC26 26.00 C 0.00 0.00 0.00 1.53 -0.02 45 0 90 0
30DEC26 27.00 C 0.00 0.00 0.00 1.25 -0.01 46 0 130 0
30DEC26 28.00 C 1.00 1.00 1.00 1.01 0.00 46 2 2,518 +2
30DEC26 29.00 C 0.00 0.00 0.00 0.80 -0.01 46 0 33 0
30DEC26 30.00 C 0.00 0.00 0.00 0.63 -0.01 45 0 674 0
30DEC26 31.00 C 0.00 0.00 0.00 0.49 -0.01 45 0 39 0
30DEC26 32.00 C 0.00 0.00 0.00 0.39 -0.01 45 0 397 0
30DEC26 33.00 C 0.00 0.00 0.00 0.30 -0.01 45 0 334 0
30DEC26 34.00 C 0.00 0.00 0.00 0.23 -0.01 45 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.18 -0.01 45 0 108 0
30DEC26 36.00 C 0.00 0.00 0.00 0.14 0.00 45 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.11 0.00 46 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.07 0.00 46 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.05 0.00 46 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 0.00 46 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 0.00 46 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 0.00 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 8.73 -0.06 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.30 -0.08 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.88 -0.07 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.48 -0.04 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.07 -0.14 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.69 -0.15 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.33 +0.04 44 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.96 -0.15 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.57 -0.12 43 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.28 -0.03 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.78 -0.02 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.20 -0.02 46 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.70 -0.01 46 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 3.24 -0.01 46 0 46 0
30MAR27 25.00 C 0.00 0.00 0.00 2.84 0.00 46 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 2.47 -0.01 46 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 2.16 -0.01 46 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.88 0.00 46 0 23 0
30MAR27 29.00 C 0.00 0.00 0.00 1.62 0.00 46 0 125 0
30MAR27 30.00 C 0.00 0.00 0.00 1.40 0.00 46 0 864 0
30MAR27 31.00 C 1.20 1.20 1.20 1.20 0.00 46 1 401 0
30MAR27 32.00 C 0.00 0.00 0.00 1.03 0.00 46 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.88 -0.01 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.76 0.00 46 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.65 0.00 46 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.55 -0.01 46 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.47 -0.01 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.40 -0.01 45 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.34 -0.01 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.29 -0.01 45 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.25 0.00 46 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 9.10 -0.04 46 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 8.70 -0.03 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.31 -0.13 45 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.94 -0.13 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.58 -0.03 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.22 -0.13 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.88 -0.13 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.50 -0.12 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.24 -0.07 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.93 -0.06 46 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 5.30 -0.15 45 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.92 -0.02 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.43 -0.02 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.98 -0.02 46 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 3.58 -0.02 46 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.22 -0.01 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.76 +0.01 45 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 2.61 +0.02 47 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 2.35 +0.02 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.08 +0.01 47 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.87 +0.01 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.67 +0.01 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.48 +0.01 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.33 +0.01 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.18 +0.01 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.05 +0.01 46 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.94 0.00 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.84 +0.01 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.74 0.00 46 0 13 0
29SEP27 17.00 C 0.00 0.00 0.00 8.33 -0.06 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.99 -0.02 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.66 -0.02 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.30 -0.06 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.99 -0.02 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.70 -0.01 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.41 -0.03 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.02 -0.02 47 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.52 +0.01 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.05 0.00 47 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 4.62 0.00 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.23 0.00 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.85 -0.03 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.56 0.00 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.26 +0.02 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.97 +0.01 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.73 +0.02 47 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 2.48 +0.02 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.27 +0.02 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.07 +0.01 47 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.88 +0.01 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.72 +0.01 47 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.58 +0.02 47 0 0 0
TOTAL CALL 387 16,703 +4
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 62 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 335 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 408 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 273 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 387 0
29SEP26 22.00 P 0.15 0.17 0.13 0.11 -0.04 40 36 452 0
29SEP26 23.00 P 0.35 0.45 0.35 0.34 -0.04 40 4 372 +1
29SEP26 24.00 P 0.00 0.00 0.00 0.79 -0.04 41 0 617 0
29SEP26 25.00 P 1.53 1.75 1.53 1.44 -0.09 39 11 346 -11
29SEP26 26.00 P 0.00 0.00 0.00 2.29 -0.08 40 0 350 0
29SEP26 27.00 P 0.00 0.00 0.00 3.23 -0.07 39 0 2,076 0
29SEP26 28.00 P 0.00 0.00 0.00 4.35 -0.01 72 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.38 +0.02 87 0 128 0
29SEP26 30.00 P 0.00 0.00 0.00 6.37 +0.09 96 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 7.39 -0.05 109 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 8.39 +0.10 118 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 9.32 -0.10 115 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.39 +0.11 135 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.32 -0.09 130 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.39 -0.06 152 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.40 +0.12 161 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.39 -0.04 167 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.36 +0.06 167 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.39 +0.08 180 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.39 -0.04 186 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.39 -0.02 193 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.39 -0.03 199 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.39 -0.03 205 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.39 -0.02 210 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.39 +0.07 216 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.39 -0.02 222 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.40 -0.01 229 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.39 -0.04 232 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.31 +0.03 216 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.89 -0.03 249 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.39 +0.08 260 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.82 +0.01 252 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 52 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 124 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 47 0 3 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 0.00 47 0 23 0
29OCT26 18.00 P 0.00 0.00 0.00 0.04 0.00 45 0 17 0
29OCT26 18.50 P 0.00 0.00 0.00 0.07 0.00 46 0 45 0
29OCT26 19.00 P 0.00 0.00 0.00 0.10 0.00 45 0 129 0
29OCT26 19.50 P 0.00 0.00 0.00 0.15 0.00 46 0 156 0
29OCT26 20.00 P 0.27 0.27 0.27 0.21 0.00 45 2 155 -2
29OCT26 21.00 P 0.00 0.00 0.00 0.39 -0.01 45 0 198 0
29OCT26 22.00 P 0.70 0.73 0.70 0.66 -0.03 45 11 207 +11
29OCT26 23.00 P 1.10 1.10 1.05 1.02 -0.04 45 12 250 +2
29OCT26 24.00 P 0.00 0.00 0.00 1.50 -0.04 44 0 314 0
29OCT26 25.00 P 2.18 2.20 2.18 2.10 -0.04 44 26 265 +11
29OCT26 26.00 P 0.00 0.00 0.00 2.82 -0.04 45 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 3.60 -0.04 45 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 4.56 +0.05 50 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 5.48 +0.08 53 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 6.47 -0.05 59 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 7.39 -0.07 59 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 8.39 -0.05 64 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.46 +0.04 74 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.47 +0.19 79 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.47 +0.06 84 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.39 -0.06 82 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.08 0.00 46 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.11 -0.01 46 0 26 0
27NOV26 18.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 2 0
27NOV26 18.50 P 0.00 0.00 0.00 0.21 -0.01 46 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.28 -0.01 46 0 13 0
27NOV26 19.50 P 0.00 0.00 0.00 0.36 -0.02 46 0 6 0
27NOV26 20.00 P 0.00 0.00 0.00 0.46 -0.02 46 0 16 0
27NOV26 21.00 P 0.74 0.74 0.74 0.72 -0.02 46 15 30 +15
27NOV26 22.00 P 1.03 1.03 1.03 1.04 -0.04 46 15 32 +14
27NOV26 23.00 P 0.00 0.00 0.00 1.45 -0.04 45 0 1,810 0
27NOV26 24.00 P 0.00 0.00 0.00 1.95 -0.03 45 0 630 0
27NOV26 25.00 P 2.59 2.59 2.59 2.53 -0.04 45 15 124 +15
27NOV26 26.00 P 0.00 0.00 0.00 3.21 -0.06 45 0 96 0
27NOV26 27.00 P 0.00 0.00 0.00 4.06 +0.06 49 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 4.87 -0.05 50 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 5.74 -0.04 51 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 6.64 +0.09 53 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 7.58 -0.02 55 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.55 +0.06 58 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.50 +0.04 60 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.47 +0.13 63 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.47 +0.06 66 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.39 -0.06 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 0.00 46 0 35 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 -0.01 45 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 -0.02 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 -0.01 45 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.30 -0.02 46 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.38 -0.02 46 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.47 -0.03 45 0 30 0
30DEC26 19.50 P 0.00 0.00 0.00 0.58 -0.03 46 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.71 -0.03 46 0 15 0
30DEC26 21.00 P 1.08 1.08 1.08 1.01 -0.03 45 1 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.36 -0.03 45 0 57 0
30DEC26 23.00 P 0.00 0.00 0.00 1.79 -0.04 45 0 112 0
30DEC26 24.00 P 0.00 0.00 0.00 2.31 -0.03 45 0 2,647 0
30DEC26 25.00 P 0.00 0.00 0.00 2.90 -0.02 45 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.56 -0.05 45 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 4.38 +0.01 48 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 5.16 -0.02 49 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 5.98 -0.06 49 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 6.85 -0.03 50 5 365 0
30DEC26 31.00 P 0.00 0.00 0.00 7.75 +0.06 52 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.66 0.00 53 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.58 -0.02 54 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 10.52 -0.03 55 0 81 0
30DEC26 35.00 P 0.00 0.00 0.00 11.49 +0.07 57 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 12.45 0.00 58 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.46 +0.05 62 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.46 +0.03 64 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.47 +0.03 67 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.47 +0.04 70 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.46 +0.02 72 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.46 +0.05 74 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.48 +0.01 77 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.47 +0.05 79 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.46 +0.02 81 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.28 -0.01 46 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.34 -0.01 46 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.42 -0.02 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.50 -0.02 46 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.61 -0.02 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.72 -0.02 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.85 -0.03 46 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 0.99 -0.03 46 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.14 -0.02 46 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.29 -0.03 45 0 82 0
30MAR27 21.00 P 0.00 0.00 0.00 1.64 -0.04 45 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.06 -0.02 45 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 2.53 -0.03 45 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.05 -0.03 45 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 3.64 -0.02 45 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.27 0.00 45 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 4.96 0.00 45 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 5.69 0.00 45 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 6.61 0.00 48 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 7.41 +0.12 48 5 525 0
30MAR27 31.00 P 0.00 0.00 0.00 8.24 +0.11 49 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 9.09 -0.02 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.93 +0.09 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.81 +0.06 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.72 -0.04 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.65 -0.05 51 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.58 -0.06 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.53 -0.05 52 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 15.49 +0.05 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.49 +0.06 55 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.49 +0.05 57 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.56 0.00 46 0 112 0
29JUN27 16.00 P 0.00 0.00 0.00 0.66 -0.01 46 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.77 -0.02 46 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.89 -0.01 46 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.02 -0.01 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.15 0.00 46 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.33 +0.01 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.48 -0.01 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.65 -0.01 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.84 0.00 46 0 27 0
29JUN27 21.00 P 0.00 0.00 0.00 2.23 -0.01 46 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.67 0.00 45 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.16 -0.02 45 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.71 +0.01 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.29 0.00 45 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 4.92 -0.01 45 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 5.59 -0.13 45 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.43 -0.03 47 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 7.18 +0.01 48 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 7.94 +0.09 48 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.74 0.00 48 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.56 +0.14 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.38 +0.13 49 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.23 +0.10 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.06 +0.07 49 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 12.94 +0.07 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 13.84 +0.08 49 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.75 +0.10 50 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 15.68 +0.14 50 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 1.23 0.00 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.39 +0.02 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.55 0.00 47 0 4 0
29SEP27 18.50 P 0.00 0.00 0.00 1.67 -0.01 46 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 1.86 -0.02 46 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 2.05 +0.01 46 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.25 +0.01 46 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.68 +0.02 46 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.15 +0.02 45 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.66 +0.02 45 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.21 +0.02 45 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 4.80 +0.02 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.43 +0.02 46 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.06 -0.02 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.79 +0.01 46 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 7.58 -0.03 47 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.37 +0.07 47 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 9.10 -0.03 47 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.94 +0.06 48 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.75 +0.04 48 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.57 +0.02 48 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.43 +0.06 48 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.27 +0.03 48 0 0 0
TOTAL PUT 158 20,164 +56
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 0.00 107.00 -0.03 0 0 0 0
18SEP26 405.00 C 0.00 0.00 0.00 102.00 -0.03 0 0 0 0
18SEP26 410.00 C 0.00 0.00 0.00 97.00 -0.03 0 0 0 0
18SEP26 415.00 C 0.00 0.00 0.00 92.00 -0.03 0 0 0 0
18SEP26 420.00 C 0.00 0.00 0.00 87.00 -0.03 0 0 0 0
18SEP26 425.00 C 0.00 0.00 0.00 82.00 -0.04 0 0 0 0
18SEP26 430.00 C 0.00 0.00 0.00 77.00 -0.04 0 0 0 0
18SEP26 435.00 C 0.00 0.00 0.00 72.00 -0.04 0 0 0 0
18SEP26 440.00 C 0.00 0.00 0.00 67.00 -0.04 0 0 0 0
18SEP26 445.00 C 0.00 0.00 0.00 62.00 -0.04 0 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 57.00 -0.04 0 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 52.00 -0.04 0 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 47.00 -0.04 0 0 0 0
18SEP26 465.00 C 0.00 0.00 0.00 42.00 -0.04 0 0 0 0
18SEP26 470.00 C 0.00 0.00 0.00 37.00 -0.05 0 0 0 0
18SEP26 475.00 C 0.00 0.00 0.00 32.00 -0.07 0 0 0 -51
18SEP26 480.00 C 0.00 0.00 0.00 27.00 -0.12 0 0 0 -74
18SEP26 485.00 C 0.00 0.00 0.00 22.00 -0.28 0 0 0 -109
18SEP26 490.00 C 28.00 28.00 13.50 17.00 -0.63 0 52 0 -254
18SEP26 495.00 C 0.00 0.00 0.00 12.00 -1.00 0 0 0 -78
18SEP26 500.00 C 10.50 10.50 2.80 7.00 -2.60 0 265 0 -133
18SEP26 505.00 C 12.00 12.00 0.47 2.00 -4.17 0 399 6 -221
18SEP26 510.00 C 4.99 4.99 0.45 0.00 -3.84 0 280 249 +60
18SEP26 515.00 C 6.00 6.00 0.07 0.00 -2.20 0 201 294 +80
18SEP26 520.00 C 1.42 1.42 0.10 0.00 -1.16 0 45 231 +29
18SEP26 525.00 C 0.28 0.30 0.28 0.00 -0.58 0 18 53 +12
18SEP26 530.00 C 0.26 0.26 0.26 0.00 -0.26 0 4 28 -4
18SEP26 535.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 10 0
18SEP26 540.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 38 0
18SEP26 545.00 C 0.04 0.04 0.04 0.00 -0.02 0 30 46 -30
18SEP26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
18SEP26 555.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 102 0
18SEP26 560.00 C 0.08 0.08 0.08 0.00 -0.01 0 5 61 -5
18SEP26 565.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 171 0
18SEP26 570.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 596 0
18SEP26 575.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
18SEP26 580.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
18SEP26 585.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
18SEP26 590.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
18SEP26 595.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
18SEP26 600.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
18SEP26 605.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
18SEP26 610.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
18SEP26 615.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 947 0
18SEP26 620.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
18SEP26 625.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18SEP26 630.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 635.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18SEP26 640.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 645.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 650.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 655.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 660.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 665.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 670.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 675.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 400.00 C 0.00 0.00 0.00 107.23 -0.03 0 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 102.23 -0.04 0 0 0 0
25SEP26 410.00 C 0.00 0.00 0.00 97.24 -0.03 45 0 0 0
25SEP26 415.00 C 0.00 0.00 0.00 92.24 -0.04 0 0 0 0
25SEP26 420.00 C 0.00 0.00 0.00 87.24 -0.04 0 0 0 0
25SEP26 425.00 C 0.00 0.00 0.00 82.25 -0.04 39 0 0 0
25SEP26 430.00 C 0.00 0.00 0.00 77.26 -0.05 40 0 0 0
25SEP26 435.00 C 0.00 0.00 0.00 72.27 -0.06 39 0 0 0
25SEP26 440.00 C 0.00 0.00 0.00 67.29 -0.08 39 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 62.32 -0.12 38 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 57.38 -0.16 39 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 52.47 -0.22 38 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 47.62 -0.30 38 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 42.86 -0.38 38 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 38.20 -0.50 38 0 21 0
25SEP26 475.00 C 0.00 0.00 0.00 33.70 -0.62 38 0 70 0
25SEP26 480.00 C 0.00 0.00 0.00 29.38 -0.76 38 0 33 0
25SEP26 485.00 C 0.00 0.00 0.00 24.55 -0.85 34 0 45 0
25SEP26 490.00 C 0.00 0.00 0.00 20.86 -1.39 36 0 103 0
25SEP26 495.00 C 15.61 16.40 15.61 17.47 -1.41 36 3 4 0
25SEP26 500.00 C 18.00 18.00 12.50 14.41 -1.40 37 7 36 -1
25SEP26 505.00 C 13.19 13.19 9.28 11.70 -1.16 37 804 400 +381
25SEP26 510.00 C 13.68 13.68 7.66 9.34 -1.34 37 53 75 +15
25SEP26 515.00 C 11.00 11.00 7.05 7.33 -1.14 38 56 88 +29
25SEP26 520.00 C 9.09 9.09 5.00 5.65 -1.08 38 74 103 -23
25SEP26 525.00 C 6.26 6.50 4.20 4.39 -1.20 38 30 31 +22
25SEP26 530.00 C 5.40 5.72 3.70 3.33 -0.99 39 23 47 +4
25SEP26 535.00 C 3.74 3.85 2.80 2.47 -0.82 39 24 31 +10
25SEP26 540.00 C 3.00 3.10 1.80 1.77 -0.70 39 107 174 +106
25SEP26 545.00 C 2.73 2.76 1.50 1.24 -0.58 39 60 121 +60
25SEP26 550.00 C 2.01 2.01 2.01 0.86 -0.47 39 15 66 +15
25SEP26 555.00 C 1.61 1.61 1.61 0.57 -0.38 38 15 108 +15
25SEP26 560.00 C 1.32 1.32 1.32 0.38 -0.27 38 15 15 +15
25SEP26 565.00 C 0.00 0.00 0.00 0.25 -0.22 39 0 25 0
25SEP26 570.00 C 0.40 0.40 0.40 0.16 -0.15 39 150 165 +150
25SEP26 575.00 C 0.00 0.00 0.00 0.10 -0.11 38 0 106 0
25SEP26 580.00 C 0.25 0.25 0.25 0.06 -0.08 38 8 184 +8
25SEP26 585.00 C 0.00 0.00 0.00 0.04 -0.05 39 0 112 0
25SEP26 590.00 C 0.00 0.00 0.00 0.02 -0.04 38 0 15 0
25SEP26 595.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
25SEP26 600.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 36 0
25SEP26 605.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
25SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 615.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 625.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 635.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
25SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 645.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 257.23 -0.02 112 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 252.23 -0.02 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 247.24 -0.02 108 0 50 0
29SEP26 265.00 C 0.00 0.00 0.00 242.24 -0.02 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 237.25 -0.02 104 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 232.25 -0.02 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 227.25 -0.03 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 222.26 -0.02 85 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 217.26 -0.03 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 212.27 -0.02 85 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 207.27 -0.03 0 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 197.28 -0.03 0 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 187.29 -0.03 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 177.30 -0.03 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 167.31 -0.03 60 0 0 0
29SEP26 350.00 C 156.00 156.00 156.00 157.32 -0.03 59 1 0 -1
29SEP26 360.00 C 0.00 0.00 0.00 147.33 -0.03 56 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 137.34 -0.03 53 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 127.35 -0.03 50 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 117.36 -0.03 46 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 107.37 -0.03 42 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 97.38 -0.04 39 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 87.40 -0.07 37 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 77.46 -0.11 38 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 67.58 -0.20 38 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 57.86 -0.34 38 0 15 0
29SEP26 460.00 C 0.00 0.00 0.00 48.43 -0.52 38 0 15 0
29SEP26 470.00 C 0.00 0.00 0.00 39.46 -0.75 38 0 61 0
29SEP26 480.00 C 34.00 34.00 31.50 31.17 -1.00 38 2 47 0
29SEP26 490.00 C 23.50 23.50 23.50 23.78 -1.21 38 1 73 0
29SEP26 500.00 C 16.80 17.30 16.80 16.93 -1.31 36 19 1,235 +15
29SEP26 510.00 C 15.89 15.89 10.26 11.94 -1.34 37 129 784 +39
29SEP26 520.00 C 11.86 11.86 6.63 8.06 -1.28 37 860 1,752 +522
29SEP26 530.00 C 6.59 6.92 4.38 5.43 -0.90 38 1,206 1,740 +913
29SEP26 540.00 C 3.17 3.50 3.03 3.21 -0.93 38 18 1,178 +2
29SEP26 550.00 C 2.93 3.20 1.80 2.01 -0.60 38 45 535 +5
29SEP26 560.00 C 2.49 2.49 1.28 1.13 -0.56 38 51 1,783 -15
29SEP26 570.00 C 1.50 1.50 0.81 0.61 -0.38 38 69 1,229 -60
29SEP26 580.00 C 0.00 0.00 0.00 0.32 -0.24 38 0 674 0
29SEP26 590.00 C 0.00 0.00 0.00 0.15 -0.16 38 0 435 0
29SEP26 600.00 C 0.00 0.00 0.00 0.07 -0.09 38 0 582 0
29SEP26 610.00 C 0.08 0.08 0.08 0.03 -0.05 38 90 1,698 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 1,505 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,872 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 42 0 578 0
29SEP26 650.00 C 0.01 0.01 0.01 0.01 0.00 45 20 2,959 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 47 0 859 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 50 0 316 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 52 0 278 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 55 0 424 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,783 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 59 0 210 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,982 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 64 0 305 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 66 0 160 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 68 0 862 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 70 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,556 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 74 0 121 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 76 0 378 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 80 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 82 0 384 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 84 0 457 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 86 0 123 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 88 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 90 0 89 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 91 0 255 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 93 0 160 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 95 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 97 10 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 98 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 102 0 255 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 103 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 105 10 80 -10
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 107 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 108 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 113 0 488 0
29OCT26 250.00 C 0.00 0.00 0.00 257.85 -0.02 59 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 252.86 -0.02 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 247.88 -0.02 0 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 242.90 -0.02 54 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 237.91 -0.03 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 232.93 -0.02 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 227.95 -0.02 48 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 222.97 -0.02 50 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 217.98 -0.03 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 213.00 -0.02 42 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 208.02 -0.02 45 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 198.05 -0.03 35 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 188.09 -0.02 41 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 178.12 -0.03 36 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 168.17 -0.03 39 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 158.22 -0.04 39 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 148.29 -0.05 39 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 138.39 -0.06 38 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 128.55 -0.07 39 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 118.78 -0.09 39 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 109.12 -0.13 39 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 99.63 -0.16 39 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 90.34 +2.50 39 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 81.33 -0.26 39 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 72.66 -0.32 39 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 64.38 -0.38 39 0 300 0
29OCT26 460.00 C 0.00 0.00 0.00 56.57 -0.43 39 0 43 0
29OCT26 470.00 C 0.00 0.00 0.00 49.27 -0.48 39 0 30 0
29OCT26 480.00 C 0.00 0.00 0.00 42.53 -0.52 39 0 45 0
29OCT26 490.00 C 38.20 38.20 34.60 36.38 -0.55 39 45 47 -13
29OCT26 500.00 C 0.00 0.00 0.00 29.90 -0.95 37 0 632 0
29OCT26 510.00 C 24.85 24.85 23.10 25.10 -0.86 37 32 198 +31
29OCT26 520.00 C 21.20 21.20 21.20 20.88 -0.92 38 24 1,213 +24
29OCT26 530.00 C 20.00 20.00 17.00 17.25 -1.32 38 16 427 -3
29OCT26 540.00 C 18.50 18.50 13.50 14.37 -0.63 38 60 226 +20
29OCT26 550.00 C 14.50 14.80 11.00 12.00 -0.59 39 238 312 +117
29OCT26 560.00 C 11.81 11.81 9.94 9.68 -0.48 39 29 432 +10
29OCT26 570.00 C 8.18 8.20 7.95 7.70 -0.40 39 87 174 +7
29OCT26 580.00 C 6.93 7.33 6.70 6.07 -0.38 39 62 224 +62
29OCT26 590.00 C 0.00 0.00 0.00 4.74 -0.34 39 0 288 0
29OCT26 600.00 C 5.61 5.61 4.50 3.68 -0.29 39 21 230 +5
29OCT26 610.00 C 0.00 0.00 0.00 2.83 -0.25 39 0 235 0
29OCT26 620.00 C 0.00 0.00 0.00 2.16 -0.21 39 0 1,548 0
29OCT26 630.00 C 0.00 0.00 0.00 1.59 -0.22 39 0 182 0
29OCT26 640.00 C 0.00 0.00 0.00 1.20 -0.18 39 0 305 0
29OCT26 650.00 C 0.00 0.00 0.00 0.89 -0.15 39 0 266 0
29OCT26 660.00 C 1.76 1.76 1.76 0.68 -0.08 39 8 300 0
29OCT26 670.00 C 0.00 0.00 0.00 0.49 -0.07 39 0 65 0
29OCT26 680.00 C 0.00 0.00 0.00 0.36 -0.06 39 0 134 0
29OCT26 690.00 C 0.00 0.00 0.00 0.26 -0.05 39 0 224 0
29OCT26 700.00 C 0.00 0.00 0.00 0.19 -0.04 39 20 210 0
29OCT26 710.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 64 0
29OCT26 720.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 78 0
29OCT26 740.00 C 0.00 0.00 0.00 0.05 -0.01 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 0.02 -0.01 38 0 104 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 -0.01 37 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 45 0 233 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 47 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 48 0 98 0
29OCT26 890.00 C 0.10 0.10 0.10 0.01 0.00 49 20 30 -20
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 51 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 54 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
27NOV26 250.00 C 0.00 0.00 0.00 258.44 -0.02 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 253.47 -0.02 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 248.50 -0.02 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 243.53 -0.02 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 238.56 -0.02 37 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 233.59 -0.02 38 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 228.62 -0.02 38 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 223.66 -0.01 41 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 218.69 -0.02 40 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 213.72 -0.02 39 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 208.76 -0.01 40 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 198.85 0.00 41 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 188.95 +0.01 40 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 179.08 +0.03 40 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 169.26 +0.07 40 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 159.49 +0.10 40 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 149.81 +0.16 40 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 140.24 +0.23 40 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 130.81 +0.32 40 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 121.55 +0.42 40 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 109.13 -0.12 0 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 103.70 +0.65 40 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 92.33 +0.76 33 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 86.99 +0.92 40 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 79.15 +1.06 40 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 71.70 +1.19 40 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 64.65 +1.31 40 0 15 0
27NOV26 470.00 C 54.66 55.04 52.93 56.29 +1.37 38 120 255 +45
27NOV26 480.00 C 0.00 0.00 0.00 50.30 +1.27 38 0 30 0
27NOV26 490.00 C 0.00 0.00 0.00 44.75 +1.53 39 0 60 0
27NOV26 500.00 C 37.01 37.01 37.01 39.63 +1.56 39 1 586 0
27NOV26 510.00 C 37.04 37.04 33.53 36.02 +2.52 40 45 246 0
27NOV26 520.00 C 27.91 27.91 27.91 30.67 +1.25 39 1 456 +1
27NOV26 530.00 C 24.60 25.18 24.60 26.81 +1.05 39 2 209 0
27NOV26 540.00 C 20.50 20.50 20.50 23.33 +0.92 39 60 128 +20
27NOV26 550.00 C 18.80 18.80 18.80 20.23 +0.57 40 8 325 +8
27NOV26 560.00 C 16.45 16.45 16.45 17.46 +0.47 40 30 108 -16
27NOV26 570.00 C 14.70 14.70 14.05 15.02 +0.55 40 12 348 0
27NOV26 580.00 C 13.45 13.45 12.00 13.66 +1.39 41 51 612 +2
27NOV26 590.00 C 0.00 0.00 0.00 11.32 +1.26 40 0 89 0
27NOV26 600.00 C 0.00 0.00 0.00 9.63 +1.17 40 0 25 0
27NOV26 610.00 C 0.00 0.00 0.00 8.16 +1.07 40 0 39 0
27NOV26 620.00 C 0.00 0.00 0.00 6.89 +0.97 40 0 388 0
27NOV26 630.00 C 0.00 0.00 0.00 5.80 +0.88 40 0 60 0
27NOV26 640.00 C 0.00 0.00 0.00 4.87 +0.67 40 0 128 0
27NOV26 650.00 C 0.00 0.00 0.00 4.08 +0.72 40 0 61 0
27NOV26 660.00 C 0.00 0.00 0.00 3.40 +0.63 40 0 340 0
27NOV26 670.00 C 4.20 4.25 4.20 2.83 +0.56 40 2 76 0
27NOV26 680.00 C 0.00 0.00 0.00 2.35 +0.44 40 0 553 0
27NOV26 690.00 C 0.00 0.00 0.00 1.94 +0.43 40 0 160 0
27NOV26 700.00 C 2.67 2.67 2.67 1.61 +0.38 40 40 554 0
27NOV26 710.00 C 0.00 0.00 0.00 1.32 +0.32 40 0 21 0
27NOV26 720.00 C 0.00 0.00 0.00 1.12 +0.31 40 0 363 0
27NOV26 730.00 C 0.00 0.00 0.00 0.89 +0.24 40 0 34 0
27NOV26 740.00 C 0.00 0.00 0.00 0.73 +0.21 40 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 0.60 +0.18 40 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 0.49 +0.15 40 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.39 +0.12 40 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.32 +0.11 40 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.26 +0.09 40 0 0 0
27NOV26 800.00 C 0.94 0.94 0.94 0.21 +0.07 40 5 7 +5
27NOV26 810.00 C 0.00 0.00 0.00 0.17 +0.06 40 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.14 +0.05 40 0 90 0
27NOV26 830.00 C 0.71 0.71 0.71 0.11 +0.04 40 5 4 -5
27NOV26 840.00 C 0.00 0.00 0.00 0.09 +0.04 40 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.07 +0.03 40 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.06 +0.03 40 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.05 +0.03 41 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.02 +0.01 40 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 40 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 42 0 33 0
30DEC26 250.00 C 0.00 0.00 0.00 259.12 -0.03 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 254.17 -0.02 38 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 249.21 -0.02 36 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 244.26 -0.02 38 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 239.30 -0.03 36 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 234.35 -0.03 37 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 229.40 -0.03 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 224.45 -0.03 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 219.51 -0.03 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 214.57 -0.03 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 209.63 -0.04 37 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 199.78 -0.04 37 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 189.97 -0.04 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 180.20 -0.05 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 170.50 -0.07 37 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 160.89 -0.08 37 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 151.39 -0.09 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 142.02 -0.12 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 132.83 -0.14 37 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 123.84 -0.16 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 115.07 -0.19 37 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 106.57 +2.79 37 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 95.41 -0.23 32 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 90.46 -0.28 37 0 0 0
30DEC26 440.00 C 80.00 80.00 80.00 82.91 -2.80 37 3 3 +3
30DEC26 450.00 C 0.00 0.00 0.00 75.73 -0.32 37 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 68.92 -0.35 37 0 62 0
30DEC26 470.00 C 58.00 58.00 58.00 62.51 +0.63 37 2 364 +2
30DEC26 480.00 C 0.00 0.00 0.00 56.49 -0.38 37 0 150 0
30DEC26 490.00 C 0.00 0.00 0.00 49.36 -1.92 36 0 90 0
30DEC26 500.00 C 0.00 0.00 0.00 44.30 -0.40 36 0 619 0
30DEC26 510.00 C 42.50 42.50 39.93 39.64 -0.89 36 77 152 +47
30DEC26 520.00 C 35.07 35.07 35.07 35.35 -0.96 36 2 65 +2
30DEC26 530.00 C 0.00 0.00 0.00 31.42 -1.04 36 0 106 0
30DEC26 540.00 C 0.00 0.00 0.00 28.03 -0.96 36 0 130 0
30DEC26 550.00 C 26.82 26.82 24.60 25.32 -0.54 37 11 335 +2
30DEC26 560.00 C 21.73 21.73 21.73 22.27 -0.79 37 1 371 +1
30DEC26 570.00 C 0.00 0.00 0.00 19.84 -0.73 37 0 4,229 0
30DEC26 580.00 C 0.00 0.00 0.00 17.69 +0.16 38 0 185 0
30DEC26 590.00 C 0.00 0.00 0.00 15.00 -0.80 37 0 233 0
30DEC26 600.00 C 15.00 15.00 13.96 13.07 -0.31 37 2 1,687 +1
30DEC26 610.00 C 0.00 0.00 0.00 11.36 -0.29 37 0 497 0
30DEC26 620.00 C 0.00 0.00 0.00 9.84 -0.28 37 0 480 0
30DEC26 630.00 C 0.00 0.00 0.00 8.51 -0.26 37 0 252 0
30DEC26 640.00 C 0.00 0.00 0.00 7.34 -0.24 37 0 1,090 0
30DEC26 650.00 C 8.00 8.00 7.79 6.32 -0.22 37 7 118 +1
30DEC26 660.00 C 0.00 0.00 0.00 5.43 -0.20 37 0 660 0
30DEC26 670.00 C 0.00 0.00 0.00 4.66 -0.18 37 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 3.98 -0.17 37 0 126 0
30DEC26 690.00 C 0.00 0.00 0.00 3.40 -0.15 37 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 2.90 -0.14 37 0 74 0
30DEC26 710.00 C 0.00 0.00 0.00 2.47 -0.12 37 0 219 0
30DEC26 720.00 C 0.00 0.00 0.00 2.10 -0.11 37 0 1,771 0
30DEC26 730.00 C 0.00 0.00 0.00 1.78 -0.10 37 0 240 0
30DEC26 740.00 C 0.00 0.00 0.00 1.51 -0.08 37 0 47 0
30DEC26 750.00 C 0.00 0.00 0.00 1.27 -0.08 37 0 127 0
30DEC26 760.00 C 3.06 3.06 3.06 1.08 -0.06 37 1 173 -1
30DEC26 770.00 C 0.00 0.00 0.00 0.91 -0.06 37 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 0.76 -0.06 37 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 0.66 -0.03 37 0 369 0
30DEC26 800.00 C 0.00 0.00 0.00 0.54 -0.04 37 0 1,482 0
30DEC26 810.00 C 0.00 0.00 0.00 0.45 -0.04 37 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 0.38 -0.03 37 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 0.32 -0.03 37 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.27 -0.02 37 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.22 -0.02 37 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.13 -0.01 37 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 110 0
30DEC26 910.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 -0.01 35 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 36 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 0.00 261.07 -0.02 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 256.17 -0.03 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 251.29 -0.03 37 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 246.41 -0.03 36 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 241.54 -0.04 36 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 236.69 -0.03 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 231.84 -0.04 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 227.01 -0.04 37 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 222.19 -0.05 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 217.39 -0.05 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 212.61 -0.05 37 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 203.11 -0.07 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 193.72 -0.07 37 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 184.44 -0.09 37 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 175.31 -0.09 37 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 166.33 -0.11 37 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 157.53 -0.12 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 148.93 -0.14 37 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 140.55 -0.15 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 132.40 -0.17 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 124.50 -0.18 37 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 116.86 -0.20 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 109.50 -0.21 37 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 102.42 -0.23 37 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 95.64 -0.24 37 0 0 0
30MAR27 450.00 C 88.00 88.00 88.00 89.15 -0.26 37 1 33 +1
30MAR27 460.00 C 0.00 0.00 0.00 82.97 -0.27 37 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 74.78 -0.27 35 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 69.38 -2.43 35 0 5 0
30MAR27 490.00 C 0.00 0.00 0.00 64.26 -0.34 35 0 22 0
30MAR27 500.00 C 58.60 59.07 57.48 59.44 -1.15 35 55 175 +51
30MAR27 510.00 C 56.88 56.88 56.88 54.90 -1.17 35 1 31 +1
30MAR27 520.00 C 54.00 54.00 49.32 50.68 -1.15 35 10 88 +8
30MAR27 530.00 C 0.00 0.00 0.00 46.78 -1.08 36 0 204 0
30MAR27 540.00 C 0.00 0.00 0.00 43.13 -1.01 36 0 15 0
30MAR27 550.00 C 0.00 0.00 0.00 39.73 -0.95 36 0 72 0
30MAR27 560.00 C 0.00 0.00 0.00 36.57 -0.88 36 0 123 0
30MAR27 570.00 C 0.00 0.00 0.00 33.64 -0.83 36 0 58 0
30MAR27 580.00 C 0.00 0.00 0.00 31.03 -1.03 36 0 319 0
30MAR27 590.00 C 0.00 0.00 0.00 28.58 -0.82 37 0 442 0
30MAR27 600.00 C 27.00 27.00 27.00 26.89 -0.28 37 10 339 0
30MAR27 610.00 C 0.00 0.00 0.00 24.54 -0.27 37 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 22.37 -0.26 37 0 1,357 0
30MAR27 630.00 C 0.00 0.00 0.00 20.37 -0.25 37 0 1,024 0
30MAR27 640.00 C 0.00 0.00 0.00 18.00 -0.23 37 0 767 0
30MAR27 650.00 C 0.00 0.00 0.00 16.85 +0.26 37 0 942 0
30MAR27 660.00 C 0.00 0.00 0.00 14.86 -0.22 37 0 674 0
30MAR27 670.00 C 0.00 0.00 0.00 13.49 -0.21 37 0 103 0
30MAR27 680.00 C 0.00 0.00 0.00 12.24 -0.19 37 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 11.09 -0.19 37 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 10.04 -0.18 37 0 808 0
30MAR27 710.00 C 0.00 0.00 0.00 9.09 -0.17 37 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 8.22 -0.16 37 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 7.43 -0.15 37 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 6.72 -0.14 37 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 6.06 -0.14 37 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 5.47 -0.13 37 0 151 0
30MAR27 770.00 C 0.00 0.00 0.00 4.94 -0.11 37 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 4.45 -0.11 37 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 4.01 -0.10 37 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 3.61 -0.10 37 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 3.26 -0.08 37 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 2.93 -0.08 37 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 2.72 +0.01 37 0 1,173 0
30MAR27 840.00 C 0.00 0.00 0.00 2.37 -0.07 37 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 2.13 -0.07 37 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 1.92 -0.06 37 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 1.72 -0.06 37 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 1.55 -0.05 37 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 1.39 -0.05 37 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 1.25 -0.04 37 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 1.12 -0.04 37 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 1.01 -0.04 37 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 0.90 -0.04 36 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.81 -0.03 37 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.73 -0.03 37 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 0.65 -0.03 36 0 45 0
29JUN27 250.00 C 0.00 0.00 0.00 261.36 -0.03 37 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 256.50 -0.02 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 251.66 -0.03 37 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 246.83 -0.04 37 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 242.00 -0.04 37 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 237.21 -0.05 37 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 232.44 -0.05 37 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 227.68 -0.05 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 222.94 -0.06 37 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 218.24 -0.07 37 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 213.57 -0.07 37 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 204.31 -0.08 37 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 195.20 -0.10 37 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 186.26 -0.11 37 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 177.47 -0.13 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 168.94 -0.15 37 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 160.51 -0.17 37 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 152.47 -0.20 37 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 144.47 -0.20 37 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 136.93 -0.24 37 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 129.54 -0.25 37 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 122.31 -0.28 37 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 115.63 -0.29 37 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 108.95 -0.29 37 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 102.65 -0.33 37 0 0 0
29JUN27 450.00 C 93.00 93.00 93.00 96.74 -0.34 37 1 1 +1
29JUN27 460.00 C 0.00 0.00 0.00 90.88 -0.35 37 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 83.43 -1.76 36 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 78.32 -1.71 36 0 30 0
29JUN27 490.00 C 0.00 0.00 0.00 73.49 -2.16 36 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 68.94 -1.51 36 0 37 0
29JUN27 510.00 C 0.00 0.00 0.00 64.65 -1.54 36 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 60.63 -1.40 36 0 1 0
29JUN27 530.00 C 0.00 0.00 0.00 56.84 -1.35 37 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 53.30 -1.29 37 0 15 0
29JUN27 550.00 C 0.00 0.00 0.00 49.97 -0.97 37 0 5 0
29JUN27 560.00 C 0.00 0.00 0.00 46.85 -1.19 37 0 32 0
29JUN27 570.00 C 0.00 0.00 0.00 43.92 -1.14 37 0 16 0
29JUN27 580.00 C 0.00 0.00 0.00 40.99 -1.29 37 0 2 0
29JUN27 590.00 C 0.00 0.00 0.00 38.45 -0.39 37 0 2 0
29JUN27 600.00 C 0.00 0.00 0.00 35.73 -0.38 37 0 5 0
29JUN27 610.00 C 0.00 0.00 0.00 33.17 -0.35 37 0 15 0
29JUN27 620.00 C 0.00 0.00 0.00 31.06 -0.35 37 0 198 0
29JUN27 630.00 C 0.00 0.00 0.00 28.96 -0.35 37 0 135 0
29JUN27 640.00 C 0.00 0.00 0.00 26.85 -0.36 37 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 24.81 -0.31 37 0 15 0
29JUN27 660.00 C 0.00 0.00 0.00 23.24 -1.02 37 0 20 0
29JUN27 670.00 C 0.00 0.00 0.00 21.67 -0.31 37 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 20.09 -0.32 37 0 69 0
29JUN27 690.00 C 0.00 0.00 0.00 19.08 +0.24 37 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 17.25 -0.26 37 0 36 0
29JUN27 710.00 C 0.00 0.00 0.00 16.11 -0.27 37 0 6 0
29JUN27 720.00 C 0.00 0.00 0.00 14.97 -0.27 37 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 13.83 -0.27 37 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 12.69 -0.28 37 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 11.87 -0.22 37 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 11.07 -0.23 37 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 10.28 -0.22 37 0 271 0
29JUN27 780.00 C 0.00 0.00 0.00 9.48 -0.22 37 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 8.68 -0.23 37 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 8.11 -0.17 37 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 7.57 -0.17 37 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 7.03 -0.17 37 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 6.49 -0.17 37 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 5.95 -0.17 37 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 5.49 -0.13 37 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 5.13 -0.14 37 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 4.78 -0.13 37 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 4.43 -0.13 37 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 4.07 -0.14 37 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 3.72 -0.14 37 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 3.45 -0.10 37 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 3.23 -0.10 37 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 3.01 -0.09 37 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 2.78 -0.10 37 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 2.56 -0.10 37 0 0 0
29JUN27 960.00 C 3.00 3.00 3.00 2.34 -0.10 37 2 2 +2
29SEP27 250.00 C 0.00 0.00 0.00 261.58 -0.16 37 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 256.77 -0.20 37 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 252.01 -0.19 37 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 247.26 -0.21 37 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 242.50 -0.25 37 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 237.82 -0.26 37 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 233.17 -0.27 37 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 228.53 -0.31 37 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 223.91 -0.32 37 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 219.35 -0.35 37 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 214.86 -0.39 37 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 205.95 -0.42 37 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 197.21 -0.51 37 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 188.74 -0.54 37 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 180.34 -0.59 37 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 172.36 -0.67 37 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 164.51 -0.69 37 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 156.80 -0.82 37 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 149.60 -0.81 37 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 142.41 -0.87 37 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 135.50 -0.93 37 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 129.02 -0.99 37 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 122.61 -0.99 37 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 116.35 -1.08 37 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 110.68 -1.10 37 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 105.04 -1.10 37 0 5 0
29SEP27 460.00 C 0.00 0.00 0.00 99.40 -1.14 37 0 15 0
29SEP27 470.00 C 0.00 0.00 0.00 91.91 -0.83 35 0 15 0
29SEP27 480.00 C 0.00 0.00 0.00 87.11 -1.84 35 0 30 0
29SEP27 490.00 C 0.00 0.00 0.00 82.55 -1.80 35 0 15 0
29SEP27 500.00 C 0.00 0.00 0.00 78.23 -1.15 36 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 74.04 -1.20 36 0 1 0
29SEP27 520.00 C 0.00 0.00 0.00 70.16 -1.81 36 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 66.30 -1.87 36 0 1 0
29SEP27 540.00 C 0.00 0.00 0.00 63.00 -1.64 36 0 1 0
29SEP27 550.00 C 0.00 0.00 0.00 59.79 -1.14 36 0 2 0
29SEP27 560.00 C 0.00 0.00 0.00 56.67 -1.11 36 0 2 0
29SEP27 570.00 C 0.00 0.00 0.00 53.63 -0.96 36 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 51.15 -0.62 37 0 7 0
29SEP27 590.00 C 0.00 0.00 0.00 48.08 -1.35 37 0 15 0
29SEP27 600.00 C 0.00 0.00 0.00 45.58 -1.22 37 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 42.94 -1.24 37 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 40.30 -1.25 37 0 15 0
29SEP27 630.00 C 0.00 0.00 0.00 38.02 -1.12 37 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 35.98 -1.14 37 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 33.94 -1.15 37 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 31.91 -1.16 37 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 29.87 -1.17 37 0 1 0
29SEP27 680.00 C 30.00 30.00 30.00 29.04 -0.17 37 7 7 +7
29SEP27 690.00 C 0.00 0.00 0.00 26.67 -1.02 37 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 25.15 -1.03 37 0 0 0
29SEP27 710.00 C 25.00 25.00 25.00 23.62 -1.05 37 4 4 +4
29SEP27 720.00 C 0.00 0.00 0.00 22.10 -1.05 37 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 20.76 -0.88 37 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 19.66 -0.88 37 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 18.56 -0.88 37 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 17.45 -0.90 37 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 16.35 -0.90 37 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 15.24 -0.91 37 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 14.39 -0.73 37 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 13.62 -0.73 37 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 12.85 -0.73 37 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 12.07 -0.74 37 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 11.30 -0.75 37 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 10.53 -0.75 37 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 9.91 -0.60 37 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 9.39 -0.58 37 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 8.87 -0.58 37 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 8.34 -0.59 37 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 7.82 -0.59 37 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 7.30 -0.59 37 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 6.78 -0.60 37 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 6.44 -0.44 37 0 2 0
TOTAL CALL 6,515 93,665 +1,871
18SEP26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 405.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
18SEP26 440.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
18SEP26 450.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
18SEP26 455.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
18SEP26 460.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
18SEP26 465.00 P 0.04 0.04 0.04 0.00 -0.01 0 15 128 0
18SEP26 470.00 P 0.05 0.05 0.05 0.00 -0.01 0 5 17 0
18SEP26 475.00 P 0.10 0.10 0.10 0.00 -0.03 0 5 430 0
18SEP26 480.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 17 0
18SEP26 485.00 P 0.03 0.03 0.03 0.00 -0.24 0 1 81 -1
18SEP26 490.00 P 0.00 0.00 0.00 0.00 -0.61 0 0 426 0
18SEP26 495.00 P 0.94 0.94 0.18 0.00 -1.32 0 53 132 -3
18SEP26 500.00 P 0.60 1.35 0.01 0.00 -2.55 0 213 167 +37
18SEP26 505.00 P 0.71 4.13 0.71 0.00 -4.46 0 457 216 +128
18SEP26 510.00 P 3.10 6.46 2.57 3.00 -4.13 0 168 0 -79
18SEP26 515.00 P 4.85 10.00 4.85 8.00 -2.53 0 74 0 -74
18SEP26 520.00 P 7.00 16.70 7.00 13.00 -1.58 0 6 0 -54
18SEP26 525.00 P 20.50 20.50 20.50 18.00 -0.54 0 6 0 -87
18SEP26 530.00 P 27.90 27.90 27.90 23.00 -0.22 0 2 0 -104
18SEP26 535.00 P 0.00 0.00 0.00 28.00 -0.08 0 0 0 -78
18SEP26 540.00 P 0.00 0.00 0.00 33.00 -0.02 0 0 0 -86
18SEP26 545.00 P 0.00 0.00 0.00 38.00 0.00 0 0 0 -90
18SEP26 550.00 P 0.00 0.00 0.00 43.00 0.00 0 0 0 -128
18SEP26 555.00 P 0.00 0.00 0.00 48.00 0.00 0 0 0 -2
18SEP26 560.00 P 53.52 57.00 53.52 53.00 0.00 0 2 0 -11
18SEP26 565.00 P 60.00 60.00 60.00 58.00 0.00 0 3 0 -3
18SEP26 570.00 P 0.00 0.00 0.00 63.00 0.00 0 0 0 -5
18SEP26 575.00 P 0.00 0.00 0.00 68.00 0.00 0 0 0 -1
18SEP26 580.00 P 0.00 0.00 0.00 73.00 0.00 0 0 0 0
18SEP26 585.00 P 0.00 0.00 0.00 78.00 0.00 0 0 0 0
18SEP26 590.00 P 0.00 0.00 0.00 83.00 0.00 0 0 0 0
18SEP26 595.00 P 0.00 0.00 0.00 88.00 0.00 0 0 0 0
18SEP26 600.00 P 0.00 0.00 0.00 93.00 0.00 0 0 0 0
18SEP26 605.00 P 0.00 0.00 0.00 98.00 0.00 0 0 0 0
18SEP26 610.00 P 0.00 0.00 0.00 103.00 0.00 0 0 0 0
18SEP26 615.00 P 0.00 0.00 0.00 108.00 0.00 0 0 0 0
18SEP26 620.00 P 0.00 0.00 0.00 113.00 0.00 0 0 0 0
18SEP26 625.00 P 0.00 0.00 0.00 118.00 0.00 0 0 0 0
18SEP26 630.00 P 0.00 0.00 0.00 123.00 0.00 0 0 0 0
18SEP26 635.00 P 0.00 0.00 0.00 128.00 0.00 0 0 0 0
18SEP26 640.00 P 0.00 0.00 0.00 133.00 0.00 0 0 0 0
18SEP26 645.00 P 0.00 0.00 0.00 138.00 0.00 0 0 0 0
18SEP26 650.00 P 0.00 0.00 0.00 143.00 0.00 0 0 0 0
18SEP26 655.00 P 0.00 0.00 0.00 148.00 0.00 0 0 0 0
18SEP26 660.00 P 0.00 0.00 0.00 153.00 0.00 0 0 0 0
18SEP26 665.00 P 0.00 0.00 0.00 158.00 0.00 0 0 0 0
18SEP26 670.00 P 0.00 0.00 0.00 163.00 0.00 0 0 0 0
18SEP26 675.00 P 0.00 0.00 0.00 168.00 0.00 0 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 415.00 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
25SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
25SEP26 430.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 19 0
25SEP26 440.00 P 0.00 0.00 0.00 0.03 -0.05 38 0 16 0
25SEP26 445.00 P 0.00 0.00 0.00 0.06 -0.08 38 0 23 0
25SEP26 450.00 P 0.44 0.44 0.44 0.11 -0.12 38 5 20 0
25SEP26 455.00 P 0.00 0.00 0.00 0.21 -0.18 39 0 8 0
25SEP26 460.00 P 1.08 1.08 1.08 0.35 -0.27 38 6 22 +6
25SEP26 465.00 P 1.39 1.39 1.39 0.59 -0.37 39 20 43 +20
25SEP26 470.00 P 1.73 1.73 1.73 0.94 -0.49 39 15 153 +15
25SEP26 475.00 P 2.14 2.68 1.36 1.45 -0.63 39 620 46 +22
25SEP26 480.00 P 2.78 3.50 2.78 2.16 -0.76 39 71 75 +54
25SEP26 485.00 P 2.95 4.70 2.95 3.11 -0.89 39 63 55 +11
25SEP26 490.00 P 4.00 6.03 4.00 4.35 -0.98 39 55 74 +21
25SEP26 495.00 P 4.99 7.81 4.99 5.91 -1.05 39 55 73 +4
25SEP26 500.00 P 6.82 6.82 6.42 7.82 -1.14 39 16 91 +1
25SEP26 505.00 P 11.30 12.86 9.97 10.10 -1.20 39 643 79 -125
25SEP26 510.00 P 10.37 15.66 10.37 12.75 -1.20 40 41 169 -9
25SEP26 515.00 P 13.08 15.66 13.08 15.77 -1.16 40 7 30 0
25SEP26 520.00 P 0.00 0.00 0.00 19.14 -1.07 41 0 15 0
25SEP26 525.00 P 0.00 0.00 0.00 22.82 -0.99 41 0 20 0
25SEP26 530.00 P 29.00 29.00 29.00 26.02 -0.89 38 2 26 +2
25SEP26 535.00 P 0.00 0.00 0.00 30.13 -0.79 38 0 0 0
25SEP26 540.00 P 0.00 0.00 0.00 34.48 -0.64 38 0 15 0
25SEP26 545.00 P 0.00 0.00 0.00 38.99 -0.50 38 0 0 0
25SEP26 550.00 P 0.00 0.00 0.00 43.63 -0.40 38 0 0 0
25SEP26 555.00 P 0.00 0.00 0.00 48.38 -0.31 38 0 2 0
25SEP26 560.00 P 53.00 53.00 53.00 53.20 -0.23 38 1 16 +1
25SEP26 565.00 P 0.00 0.00 0.00 58.10 -0.15 39 0 0 0
25SEP26 570.00 P 0.00 0.00 0.00 63.04 -0.10 39 0 2 0
25SEP26 575.00 P 0.00 0.00 0.00 68.01 -0.05 39 0 0 0
25SEP26 580.00 P 0.00 0.00 0.00 73.00 -0.02 0 0 0 0
25SEP26 585.00 P 0.00 0.00 0.00 78.00 0.00 0 0 0 0
25SEP26 590.00 P 0.00 0.00 0.00 83.00 0.00 0 0 0 0
25SEP26 595.00 P 0.00 0.00 0.00 88.00 0.00 0 0 0 0
25SEP26 600.00 P 0.00 0.00 0.00 93.00 0.00 0 0 0 0
25SEP26 605.00 P 0.00 0.00 0.00 98.00 0.00 0 0 0 0
25SEP26 610.00 P 0.00 0.00 0.00 103.00 0.00 0 0 0 0
25SEP26 615.00 P 0.00 0.00 0.00 108.00 0.00 0 0 0 0
25SEP26 620.00 P 0.00 0.00 0.00 113.00 0.00 0 0 0 0
25SEP26 625.00 P 0.00 0.00 0.00 118.00 0.00 0 0 0 0
25SEP26 630.00 P 0.00 0.00 0.00 123.00 0.00 0 0 0 0
25SEP26 635.00 P 0.00 0.00 0.00 128.00 0.00 0 0 0 0
25SEP26 640.00 P 0.00 0.00 0.00 133.00 0.00 0 0 0 0
25SEP26 645.00 P 0.00 0.00 0.00 138.00 0.00 0 0 0 0
25SEP26 650.00 P 0.00 0.00 0.00 143.00 0.00 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 83 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 77 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 67 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 62 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 58 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 53 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 49 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 44 0 657 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.02 -0.03 38 0 90 0
29SEP26 430.00 P 0.47 0.47 0.47 0.06 -0.08 38 10 356 +10
29SEP26 440.00 P 0.00 0.00 0.00 0.19 -0.16 38 0 1,851 0
29SEP26 450.00 P 0.93 1.11 0.93 0.46 -0.30 38 19 3,043 +12
29SEP26 460.00 P 1.45 1.73 1.45 1.04 -0.51 38 7 1,607 -3
29SEP26 470.00 P 2.45 3.00 2.45 2.10 -0.72 38 85 500 +51
29SEP26 480.00 P 4.00 4.93 4.00 3.83 -1.02 38 97 803 +20
29SEP26 490.00 P 5.50 8.00 5.50 6.56 -1.00 39 44 579 -1
29SEP26 500.00 P 8.74 11.30 8.20 10.30 -0.90 39 86 4,748 -16
29SEP26 510.00 P 0.00 0.00 0.00 15.35 -1.39 39 0 455 0
29SEP26 520.00 P 18.00 30.00 17.89 20.87 -1.31 38 57 366 -54
29SEP26 530.00 P 0.00 0.00 0.00 27.97 -1.07 38 0 820 0
29SEP26 540.00 P 36.70 39.00 36.70 35.93 -0.91 38 33 929 -8
29SEP26 550.00 P 40.00 44.00 40.00 45.92 +0.63 45 3 2,225 0
29SEP26 560.00 P 0.00 0.00 0.00 53.78 -0.48 38 0 917 -25
29SEP26 570.00 P 60.00 64.00 60.00 63.32 -0.29 38 14 748 0
29SEP26 580.00 P 73.20 81.75 73.20 75.28 -0.17 59 7 989 0
29SEP26 590.00 P 0.00 0.00 0.00 85.50 +2.43 66 0 904 0
29SEP26 600.00 P 92.00 93.00 88.00 93.00 -2.79 0 23 3,160 -23
29SEP26 610.00 P 100.00 107.00 100.00 103.00 -3.09 0 12 2,101 0
29SEP26 620.00 P 107.90 107.90 107.90 113.00 0.00 0 2 823 -2
29SEP26 630.00 P 0.00 0.00 0.00 123.11 -0.63 58 0 303 -11
29SEP26 640.00 P 133.45 133.45 133.45 133.00 0.00 0 14 212 0
29SEP26 650.00 P 0.00 0.00 0.00 143.00 0.00 0 0 350 -5
29SEP26 660.00 P 0.00 0.00 0.00 153.00 0.00 0 0 139 0
29SEP26 670.00 P 0.00 0.00 0.00 163.00 0.00 0 0 97 0
29SEP26 680.00 P 0.00 0.00 0.00 173.00 0.00 0 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 183.00 0.00 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 193.00 -1.57 0 0 350 0
29SEP26 710.00 P 0.00 0.00 0.00 203.00 0.00 0 0 3 0
29SEP26 720.00 P 213.45 213.45 213.45 213.00 0.00 0 14 47 0
29SEP26 730.00 P 0.00 0.00 0.00 223.00 0.00 0 0 1,500 0
29SEP26 740.00 P 0.00 0.00 0.00 233.00 0.00 0 0 5 0
29SEP26 750.00 P 0.00 0.00 0.00 243.00 0.00 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 253.00 0.00 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 263.00 0.00 0 0 90 0
29SEP26 780.00 P 0.00 0.00 0.00 273.00 0.00 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 283.00 0.00 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 293.00 0.00 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 303.00 0.00 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 313.00 0.00 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 323.00 0.00 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 333.00 0.00 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 343.00 0.00 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 353.00 0.00 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 363.00 0.00 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 373.00 0.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 383.00 0.00 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 393.00 0.00 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 403.00 0.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 413.00 0.00 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 423.00 0.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 433.00 0.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 443.00 0.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 453.00 0.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 463.00 0.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 473.00 0.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 483.00 0.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 493.00 0.00 0 0 0 -18
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 61 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 58 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 55 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 43 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 51 0
29OCT26 360.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.13 -0.03 38 0 120 0
29OCT26 380.00 P 0.00 0.00 0.00 0.25 -0.05 39 0 108 0
29OCT26 390.00 P 0.00 0.00 0.00 0.44 -0.08 39 0 206 0
29OCT26 400.00 P 0.00 0.00 0.00 0.75 -0.10 39 0 311 0
29OCT26 410.00 P 0.00 0.00 0.00 1.22 -0.13 39 0 77 0
29OCT26 420.00 P 2.10 2.10 2.10 1.97 -0.16 39 6 442 +6
29OCT26 430.00 P 3.48 3.87 3.48 2.97 -0.22 39 40 189 +30
29OCT26 440.00 P 4.70 4.97 4.70 4.32 -0.29 39 36 371 +36
29OCT26 450.00 P 5.80 6.47 5.80 6.09 -0.35 39 14 434 +12
29OCT26 460.00 P 8.30 8.96 8.30 8.31 -0.41 39 7 282 +2
29OCT26 470.00 P 8.94 11.90 8.94 11.03 -0.47 39 16 1,022 +3
29OCT26 480.00 P 14.80 15.50 14.80 14.35 -0.43 39 73 342 +63
29OCT26 490.00 P 16.00 20.00 16.00 18.36 -0.28 39 28 953 +12
29OCT26 500.00 P 21.40 22.50 21.20 22.96 -0.23 40 8 864 +6
29OCT26 510.00 P 25.70 25.70 25.70 28.12 -0.23 40 2 1,252 +2
29OCT26 520.00 P 0.00 0.00 0.00 33.86 -0.36 40 0 246 0
29OCT26 530.00 P 38.60 41.60 38.60 39.18 -1.61 39 10 890 +10
29OCT26 540.00 P 0.00 0.00 0.00 45.95 -0.49 39 0 576 0
29OCT26 550.00 P 0.00 0.00 0.00 53.14 -0.44 39 0 811 0
29OCT26 560.00 P 0.00 0.00 0.00 60.87 -0.44 39 0 373 0
29OCT26 570.00 P 0.00 0.00 0.00 69.01 -0.38 39 20 260 0
29OCT26 580.00 P 0.00 0.00 0.00 77.43 -0.31 39 0 432 0
29OCT26 590.00 P 0.00 0.00 0.00 88.81 -0.30 45 0 617 0
29OCT26 600.00 P 0.00 0.00 0.00 98.13 -0.23 47 0 614 0
29OCT26 610.00 P 0.00 0.00 0.00 107.63 +1.54 48 0 231 0
29OCT26 620.00 P 0.00 0.00 0.00 117.38 -0.16 51 0 272 0
29OCT26 630.00 P 0.00 0.00 0.00 127.17 -0.19 53 0 177 0
29OCT26 640.00 P 0.00 0.00 0.00 136.96 +3.60 55 0 84 0
29OCT26 650.00 P 0.00 0.00 0.00 145.85 +2.70 54 0 314 0
29OCT26 660.00 P 156.56 156.56 156.56 156.56 +3.52 59 8 114 0
29OCT26 670.00 P 0.00 0.00 0.00 165.50 +2.50 57 0 32 0
29OCT26 680.00 P 0.00 0.00 0.00 173.00 0.00 0 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 183.00 0.00 0 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 193.00 -1.57 0 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 203.00 0.00 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 213.00 0.00 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 223.00 0.00 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 233.00 0.00 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 243.00 0.00 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 253.00 0.00 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 263.00 0.00 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 273.00 0.00 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 283.00 0.00 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 293.00 0.00 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 303.00 0.00 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 313.00 0.00 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 323.00 0.00 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 333.00 0.00 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 343.00 0.00 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 353.00 0.00 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 363.00 0.00 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 373.00 0.00 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 383.00 0.00 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 393.00 0.00 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 403.00 0.00 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 413.00 0.00 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 423.00 0.00 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 433.00 0.00 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 443.00 0.00 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 453.00 0.00 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 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 0.02 +0.01 40 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.10 +0.04 40 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.17 +0.06 40 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.29 +0.09 40 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.47 +0.14 40 0 38 0
27NOV26 360.00 P 1.29 1.29 1.29 0.73 +0.20 40 2 83 +2
27NOV26 370.00 P 0.00 0.00 0.00 1.10 +0.27 40 0 1 0
27NOV26 380.00 P 0.00 0.00 0.00 1.59 +0.32 40 0 98 0
27NOV26 390.00 P 0.00 0.00 0.00 2.31 +0.46 40 0 2 0
27NOV26 400.00 P 0.00 0.00 0.00 3.21 +0.61 40 0 7 0
27NOV26 410.00 P 0.00 0.00 0.00 4.31 +0.65 40 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 5.79 +0.80 40 0 111 0
27NOV26 430.00 P 0.00 0.00 0.00 7.35 +0.78 40 0 256 0
27NOV26 440.00 P 7.68 9.30 7.68 9.31 +0.50 40 16 446 +16
27NOV26 450.00 P 9.29 11.59 9.29 11.83 +0.55 40 83 920 +53
27NOV26 460.00 P 11.79 14.72 11.79 14.66 +0.68 40 227 618 +66
27NOV26 470.00 P 0.00 0.00 0.00 17.85 +0.69 40 0 305 0
27NOV26 480.00 P 19.00 19.00 19.00 21.62 +0.74 39 1 188 +1
27NOV26 490.00 P 23.10 26.10 22.00 26.10 +0.96 40 31 874 -31
27NOV26 500.00 P 30.28 31.03 29.40 31.03 +1.10 40 553 2,776 +491
27NOV26 510.00 P 33.10 36.31 33.10 36.31 +1.09 40 46 306 +1
27NOV26 520.00 P 0.00 0.00 0.00 41.52 +0.51 40 0 101 0
27NOV26 530.00 P 50.30 50.30 50.30 47.94 +0.41 40 10 3,574 -10
27NOV26 540.00 P 0.00 0.00 0.00 55.17 +2.50 41 0 63 0
27NOV26 550.00 P 0.00 0.00 0.00 61.17 +1.58 40 0 382 0
27NOV26 560.00 P 0.00 0.00 0.00 68.30 +1.57 40 0 327 0
27NOV26 570.00 P 0.00 0.00 0.00 75.83 +1.42 40 0 723 0
27NOV26 580.00 P 85.00 85.00 85.00 83.62 +1.41 40 10 193 +10
27NOV26 590.00 P 95.00 95.00 95.00 94.48 +3.98 44 10 773 0
27NOV26 600.00 P 0.00 0.00 0.00 103.09 +1.24 45 0 271 0
27NOV26 610.00 P 0.00 0.00 0.00 111.91 +1.03 46 0 838 0
27NOV26 620.00 P 0.00 0.00 0.00 121.01 +1.00 47 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 130.22 +0.79 48 0 739 0
27NOV26 640.00 P 0.00 0.00 0.00 139.71 +4.81 49 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 149.24 +4.91 50 0 120 0
27NOV26 660.00 P 0.00 0.00 0.00 159.01 +5.14 52 0 148 0
27NOV26 670.00 P 0.00 0.00 0.00 168.46 +4.94 53 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 173.58 +0.30 40 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 183.33 +0.23 40 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 193.14 -1.43 40 0 5 0
27NOV26 710.00 P 0.00 0.00 0.00 203.05 +0.05 40 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 213.00 0.00 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 223.00 0.00 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 233.00 0.00 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 243.00 0.00 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 253.00 0.00 0 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 263.00 0.00 0 0 1 0
27NOV26 780.00 P 0.00 0.00 0.00 273.00 0.00 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 283.00 0.00 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 293.00 0.00 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 303.00 0.00 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 313.00 0.00 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 323.00 0.00 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 333.00 0.00 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 343.00 0.00 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 353.00 0.00 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 363.00 0.00 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 373.00 0.00 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 383.00 0.00 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 393.00 0.00 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 403.00 0.00 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 413.00 0.00 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 423.00 0.00 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 433.00 0.00 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 443.00 0.00 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 453.00 0.00 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 60 0
30DEC26 310.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 122 0
30DEC26 320.00 P 0.00 0.00 0.00 0.25 -0.02 37 0 62 0
30DEC26 330.00 P 0.00 0.00 0.00 0.39 -0.03 37 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.59 -0.05 37 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 0.91 -0.05 37 0 31 0
30DEC26 360.00 P 0.00 0.00 0.00 1.34 -0.07 37 0 67 0
30DEC26 370.00 P 0.00 0.00 0.00 1.87 -0.10 37 0 14 0
30DEC26 380.00 P 0.00 0.00 0.00 2.61 -0.10 37 0 639 0
30DEC26 390.00 P 0.00 0.00 0.00 3.56 -0.14 37 0 235 0
30DEC26 400.00 P 4.96 5.50 4.92 4.81 -0.03 37 111 2,040 +29
30DEC26 410.00 P 0.00 0.00 0.00 6.14 -0.18 37 0 51 0
30DEC26 420.00 P 0.00 0.00 0.00 7.86 -0.23 37 0 63 0
30DEC26 430.00 P 10.20 10.50 10.20 10.15 -0.23 37 22 357 0
30DEC26 440.00 P 0.00 0.00 0.00 12.69 -0.27 38 0 918 0
30DEC26 450.00 P 15.60 16.50 15.60 15.39 -0.30 38 4 1,046 +3
30DEC26 460.00 P 19.30 19.30 19.30 18.72 -0.08 38 10 979 0
30DEC26 470.00 P 0.00 0.00 0.00 22.31 -0.07 38 0 338 0
30DEC26 480.00 P 26.27 27.94 26.02 26.46 +0.07 38 200 380 +105
30DEC26 490.00 P 0.00 0.00 0.00 30.87 +0.02 38 0 1,006 0
30DEC26 500.00 P 35.87 37.00 35.87 35.84 +0.09 38 7 454 +7
30DEC26 510.00 P 39.00 41.36 39.00 41.09 +0.09 38 80 945 +1
30DEC26 520.00 P 48.38 48.38 48.38 46.88 +0.99 38 28 563 +28
30DEC26 530.00 P 0.00 0.00 0.00 51.37 -0.36 37 0 742 0
30DEC26 540.00 P 0.00 0.00 0.00 57.77 +0.18 37 0 1,269 0
30DEC26 550.00 P 67.50 67.50 67.50 64.29 -0.34 37 1 155 0
30DEC26 560.00 P 73.00 73.00 73.00 71.42 -0.34 37 4 4,900 +4
30DEC26 570.00 P 0.00 0.00 0.00 80.95 -0.35 39 0 437 0
30DEC26 580.00 P 0.00 0.00 0.00 88.90 +2.29 40 0 5,807 0
30DEC26 590.00 P 0.00 0.00 0.00 96.95 -0.31 40 0 415 0
30DEC26 600.00 P 106.60 106.60 106.60 105.33 -0.27 41 2 5,087 0
30DEC26 610.00 P 0.00 0.00 0.00 113.97 +3.07 41 0 121 0
30DEC26 620.00 P 0.00 0.00 0.00 122.71 -0.22 42 0 761 0
30DEC26 630.00 P 0.00 0.00 0.00 131.82 +2.39 43 0 218 0
30DEC26 640.00 P 0.00 0.00 0.00 140.99 +3.91 44 0 899 0
30DEC26 650.00 P 0.00 0.00 0.00 150.38 -0.16 44 0 1,089 0
30DEC26 660.00 P 0.00 0.00 0.00 159.92 +4.51 45 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 168.46 +3.74 45 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 174.14 -0.09 37 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 183.73 -0.09 37 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 193.42 -1.15 37 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 203.22 -0.04 37 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 213.08 -0.03 37 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 223.00 -0.01 0 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 233.00 0.00 0 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 243.00 0.00 0 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 253.00 0.00 0 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 263.00 0.00 0 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 273.00 0.00 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 283.00 0.00 0 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 293.00 0.00 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 303.00 0.00 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 313.00 0.00 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 323.00 0.00 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 333.00 0.00 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 343.00 0.00 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 353.00 0.00 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 363.00 0.00 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 373.00 0.00 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 383.00 0.00 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 393.00 0.00 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 403.00 0.00 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 413.00 0.00 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 423.00 0.00 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 433.00 0.00 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 443.00 0.00 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 453.00 0.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 463.00 0.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 473.00 0.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 483.00 0.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 493.00 0.00 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.26 -0.02 36 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 0.39 -0.02 37 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 0.49 -0.02 37 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 0.60 -0.02 37 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.70 -0.02 37 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 0.86 -0.03 37 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 1.19 -0.03 37 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 1.66 -0.05 37 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 2.19 -0.07 37 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 2.95 -0.07 37 0 0 0
30MAR27 350.00 P 4.00 4.00 4.00 3.79 -0.09 37 10 320 +10
30MAR27 360.00 P 0.00 0.00 0.00 4.88 -0.09 37 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 6.11 -0.12 37 0 76 0
30MAR27 380.00 P 0.00 0.00 0.00 7.62 -0.12 37 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 9.29 -0.15 37 0 292 0
30MAR27 400.00 P 11.37 11.37 11.37 11.37 -0.10 37 2 1,815 +2
30MAR27 410.00 P 0.00 0.00 0.00 13.45 -0.18 37 0 187 0
30MAR27 420.00 P 0.00 0.00 0.00 16.09 -0.18 37 0 195 0
30MAR27 430.00 P 19.22 19.22 19.22 19.31 -0.19 37 25 378 +10
30MAR27 440.00 P 0.00 0.00 0.00 22.39 -0.20 37 0 1,414 0
30MAR27 450.00 P 0.00 0.00 0.00 25.81 +0.06 37 0 2,480 0
30MAR27 460.00 P 0.00 0.00 0.00 29.65 -0.02 37 0 48 0
30MAR27 470.00 P 0.00 0.00 0.00 33.77 +0.03 37 0 89 0
30MAR27 480.00 P 0.00 0.00 0.00 38.25 +0.11 37 0 107 0
30MAR27 490.00 P 0.00 0.00 0.00 43.07 +0.19 37 0 92 0
30MAR27 500.00 P 48.37 48.96 47.84 48.21 +0.26 37 50 1,211 +50
30MAR27 510.00 P 0.00 0.00 0.00 53.67 +0.34 38 0 59 0
30MAR27 520.00 P 0.00 0.00 0.00 59.42 +0.12 38 0 857 0
30MAR27 530.00 P 0.00 0.00 0.00 65.53 +0.24 38 0 558 0
30MAR27 540.00 P 0.00 0.00 0.00 71.84 -0.26 38 0 1,859 0
30MAR27 550.00 P 0.00 0.00 0.00 78.50 -0.27 38 0 1,521 0
30MAR27 560.00 P 0.00 0.00 0.00 85.21 -0.26 38 0 139 0
30MAR27 570.00 P 0.00 0.00 0.00 92.32 +2.45 38 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 99.74 +2.66 39 1 419 0
30MAR27 590.00 P 0.00 0.00 0.00 107.21 +2.89 39 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 114.97 -0.22 39 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 119.48 -0.22 37 0 393 0
30MAR27 620.00 P 0.00 0.00 0.00 127.39 -0.21 37 0 712 0
30MAR27 630.00 P 0.00 0.00 0.00 139.48 -0.19 40 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 143.85 -0.17 37 0 726 0
30MAR27 650.00 P 0.00 0.00 0.00 152.31 -0.18 37 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 160.85 -0.17 37 0 676 0
30MAR27 670.00 P 0.00 0.00 0.00 169.64 -0.14 37 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 178.58 -0.14 37 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 187.57 -0.13 37 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 196.63 -0.13 37 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 205.95 -0.09 37 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 215.30 -0.10 37 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 224.72 -0.09 37 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 234.22 -0.06 37 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 243.86 -0.06 37 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 253.56 -0.05 37 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 263.31 -0.03 37 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 273.14 -0.02 37 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 283.03 -0.01 37 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 293.00 0.00 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 303.00 0.00 0 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 313.00 0.00 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 323.00 0.00 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 333.00 0.00 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 343.00 0.00 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 353.00 0.00 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 363.00 0.00 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 373.00 0.00 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 383.00 0.00 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 393.00 0.00 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 403.00 0.00 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 413.00 0.00 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 423.00 0.00 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 433.00 0.00 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 443.00 0.00 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 453.00 0.00 0 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 0.64 -0.03 37 0 45 0
29JUN27 255.00 P 0.00 0.00 0.00 0.75 -0.03 37 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.91 -0.03 37 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 1.08 -0.04 37 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.25 -0.04 37 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 1.44 -0.06 37 0 146 0
29JUN27 280.00 P 0.00 0.00 0.00 1.71 -0.05 37 0 97 0
29JUN27 285.00 P 0.00 0.00 0.00 1.97 -0.06 37 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 2.24 -0.06 37 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 2.56 -0.08 37 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 2.95 -0.08 37 0 272 0
29JUN27 310.00 P 0.00 0.00 0.00 3.74 -0.08 37 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 4.76 -0.12 37 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 5.88 -0.12 37 0 100 0
29JUN27 340.00 P 0.00 0.00 0.00 7.25 -0.15 37 0 120 0
29JUN27 350.00 P 9.14 9.14 9.14 8.80 -0.16 37 4 220 +4
29JUN27 360.00 P 0.00 0.00 0.00 10.51 -0.19 37 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 12.58 -0.19 37 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 14.66 -0.20 37 0 2 0
29JUN27 390.00 P 18.08 18.08 18.08 17.25 -0.24 37 1 194 +1
29JUN27 400.00 P 20.00 20.00 20.00 20.00 -0.18 37 2 94 +2
29JUN27 410.00 P 0.00 0.00 0.00 22.80 -0.28 37 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 26.18 -0.28 37 0 16 0
29JUN27 430.00 P 0.00 0.00 0.00 30.05 -0.03 37 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 33.81 0.00 37 0 3 0
29JUN27 450.00 P 0.00 0.00 0.00 37.78 -0.25 37 0 15 0
29JUN27 460.00 P 0.00 0.00 0.00 42.16 -0.15 37 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 46.73 +0.17 37 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 51.58 -0.09 37 0 40 0
29JUN27 490.00 P 0.00 0.00 0.00 56.61 +0.19 37 0 25 0
29JUN27 500.00 P 0.00 0.00 0.00 61.99 -0.67 38 0 2,091 0
29JUN27 510.00 P 66.70 66.70 66.70 68.28 +0.94 38 1 99 +1
29JUN27 520.00 P 0.00 0.00 0.00 73.54 +0.43 38 0 31 0
29JUN27 530.00 P 0.00 0.00 0.00 79.68 +0.42 38 0 60 0
29JUN27 540.00 P 0.00 0.00 0.00 86.04 +0.48 38 0 12 0
29JUN27 550.00 P 0.00 0.00 0.00 91.04 -0.36 37 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 97.52 -0.36 37 0 159 0
29JUN27 570.00 P 0.00 0.00 0.00 104.18 -0.33 37 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 111.32 -0.34 37 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 118.48 -0.34 37 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 125.67 -0.34 37 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 133.07 -0.30 37 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 140.84 -0.30 37 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 148.62 -0.30 37 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 156.42 -0.30 37 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 164.33 -0.27 37 0 52 0
29JUN27 660.00 P 0.00 0.00 0.00 172.63 -0.26 37 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 180.93 -0.26 37 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 189.25 -0.26 37 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 197.60 -0.26 37 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 206.23 -0.21 37 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 214.96 -0.21 37 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 223.70 -0.21 37 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 232.45 -0.21 37 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 241.25 -0.20 37 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 250.31 -0.17 37 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 259.40 -0.16 37 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 268.50 -0.16 37 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 277.63 -0.16 37 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 286.81 -0.15 37 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 296.18 -0.12 37 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 305.60 -0.11 37 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 315.05 -0.10 37 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 324.55 -0.10 37 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 334.09 -0.08 37 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 343.76 -0.06 37 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 353.48 -0.06 37 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 363.28 -0.04 37 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 373.12 -0.04 37 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 383.00 0.00 0 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 393.00 0.00 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 403.00 0.00 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 413.00 0.00 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 423.00 0.00 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 433.00 0.00 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 443.00 0.00 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 453.00 0.00 0 0 0 0
29SEP27 250.00 P 2.50 2.50 2.50 1.38 -0.13 37 2 2 +2
29SEP27 255.00 P 0.00 0.00 0.00 1.61 -0.17 37 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 1.88 -0.17 37 0 12 0
29SEP27 265.00 P 0.00 0.00 0.00 2.15 -0.18 37 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 2.42 -0.20 37 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 2.76 -0.25 37 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 3.16 -0.26 37 0 8 0
29SEP27 285.00 P 0.00 0.00 0.00 3.56 -0.26 37 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 3.96 -0.26 37 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 4.41 -0.35 37 0 2 0
29SEP27 300.00 P 0.00 0.00 0.00 4.98 -0.36 37 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 6.11 -0.37 37 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 7.41 -0.48 37 0 1 0
29SEP27 330.00 P 0.00 0.00 0.00 8.98 -0.49 37 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 10.56 -0.55 37 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 12.59 -0.62 37 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 14.69 -0.64 37 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 16.94 -0.76 37 0 5 0
29SEP27 380.00 P 0.00 0.00 0.00 19.65 -0.77 37 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 22.38 -0.79 37 0 0 0
29SEP27 400.00 P 26.17 26.20 25.92 25.35 -0.90 37 196 208 +196
29SEP27 410.00 P 0.00 0.00 0.00 28.76 -0.92 37 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 32.19 -0.93 37 0 15 0
29SEP27 430.00 P 0.00 0.00 0.00 36.45 -0.75 37 0 7 0
29SEP27 440.00 P 0.00 0.00 0.00 39.53 -1.42 36 0 2 0
29SEP27 450.00 P 0.00 0.00 0.00 44.88 -0.01 37 0 8 0
29SEP27 460.00 P 0.00 0.00 0.00 49.67 +0.04 37 0 1 0
29SEP27 470.00 P 0.00 0.00 0.00 54.11 -0.23 37 0 2 0
29SEP27 480.00 P 0.00 0.00 0.00 59.07 +0.05 37 0 4 0
29SEP27 490.00 P 0.00 0.00 0.00 64.35 -0.11 37 0 2 0
29SEP27 500.00 P 0.00 0.00 0.00 69.84 -0.04 37 0 65 0
29SEP27 510.00 P 0.00 0.00 0.00 75.54 -0.06 37 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 81.41 -0.61 37 0 61 0
29SEP27 530.00 P 0.00 0.00 0.00 88.25 +0.11 38 0 109 0
29SEP27 540.00 P 0.00 0.00 0.00 94.60 +0.89 38 0 200 0
29SEP27 550.00 P 0.00 0.00 0.00 100.57 +0.65 38 0 261 0
29SEP27 560.00 P 106.00 106.00 106.00 104.88 -1.19 37 1 3 -1
29SEP27 570.00 P 0.00 0.00 0.00 111.45 -1.19 37 0 2 0
29SEP27 580.00 P 0.00 0.00 0.00 118.17 -1.12 37 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 125.37 -1.13 37 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 132.60 -1.13 37 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 139.85 -1.14 37 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 147.16 -1.12 37 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 154.81 -1.01 37 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 162.65 -1.01 37 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 170.50 -1.02 37 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 178.39 -1.02 37 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 186.33 -0.99 37 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 194.59 -0.86 37 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 202.96 -0.86 37 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 211.35 -0.85 37 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 219.76 -0.85 37 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 228.21 -0.83 37 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 236.84 -0.68 37 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 245.64 -0.67 37 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 254.45 -0.67 37 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 263.27 -0.67 37 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 272.13 -0.65 37 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 281.03 -0.63 37 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 290.12 -0.49 37 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 299.28 -0.48 37 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 308.45 -0.49 37 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 317.65 -0.48 37 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 326.90 -0.46 37 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 336.19 -0.44 37 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 345.61 -0.33 37 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 355.12 -0.31 37 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 364.64 -0.31 37 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 374.23 -0.27 37 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 383.86 -0.26 37 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 393.53 -0.23 37 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 403.31 -0.16 37 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 413.15 -0.12 37 0 0 0
TOTAL PUT 5,178 125,916 +544
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$ 3.405
29SEP26 2.50 C 0.00 0.00 0.00 0.92 -0.01 110 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.82 -0.01 99 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.72 -0.01 87 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.61 -0.02 56 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.52 -0.01 65 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.42 -0.01 54 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.32 -0.01 43 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.22 -0.01 32 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.05 -0.01 19 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 0.00 22 0 860 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 27 0 55 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
29SEP26 3.80 C 0.01 0.01 0.01 0.01 0.00 44 4 111 -4
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 73 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 85 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 91 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 107 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 112 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 117 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 129 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 140 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 151 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 161 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 170 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 179 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 195 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.92 -0.01 50 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.82 -0.01 44 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.72 -0.01 39 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.63 0.00 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.53 0.00 36 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.43 -0.01 30 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.33 0.00 24 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.16 -0.01 20 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.10 0.00 20 0 60 0
29OCT26 3.50 C 0.00 0.00 0.00 0.06 0.00 20 0 144 0
29OCT26 3.60 C 0.00 0.00 0.00 0.03 0.00 20 0 230 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 0.00 22 0 39 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 22 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 26 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.93 0.00 42 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.83 0.00 37 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.73 -0.01 33 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.63 -0.01 28 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.53 -0.01 24 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.44 -0.01 24 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.35 -0.01 22 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.27 -0.01 22 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.06 0.00 21 0 60 0
27NOV26 3.70 C 0.00 0.00 0.00 0.04 0.00 21 0 534 0
27NOV26 3.80 C 0.00 0.00 0.00 0.03 0.00 23 0 870 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 0.00 24 0 440 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 23 0 35 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 35 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 40 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.93 -0.01 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.83 -0.01 25 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.73 -0.01 21 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.64 0.00 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.29 -0.02 20 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.23 0.00 21 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 0.18 0.00 22 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 0.00 22 0 1,530 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 0.00 21 0 577 0
30DEC26 3.70 C 0.05 0.06 0.05 0.06 0.00 21 65 320 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 +0.01 23 0 123 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 22 0 1,218 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 0.00 22 0 630 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 21 0 1,760 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 23 0 132 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 660 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 29 0 905 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 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 0.00 0.00 0.00 0.01 0.00 41 0 1,370 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 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 52 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 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 60 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 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 68 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.95 0.00 23 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.85 -0.01 19 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.76 0.00 21 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.67 0.00 21 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.58 0.00 20 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.50 0.00 21 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.41 -0.01 19 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.35 0.00 20 0 10 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 0.00 20 0 60 0
30MAR27 3.40 C 0.00 0.00 0.00 0.23 0.00 20 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 -0.01 20 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 -0.01 20 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.11 0.00 20 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 0.00 20 0 6 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 0.00 21 0 120 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 21 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 22 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 26 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 30 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 35 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 49 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.98 -0.01 24 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.89 +0.02 24 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.80 -0.01 23 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.71 -0.01 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.63 -0.01 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.55 0.00 21 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.48 0.00 21 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.41 -0.01 21 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.35 -0.01 21 0 10 0
29JUN27 3.40 C 0.28 0.28 0.28 0.30 -0.01 21 1 16 +1
29JUN27 3.50 C 0.00 0.00 0.00 0.25 -0.01 21 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 -0.01 21 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 0.00 22 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.15 0.00 22 0 115 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 -0.01 21 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 0.00 22 0 1,950 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 +0.01 23 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 0.05 -0.01 21 0 520 0
29JUN27 4.40 C 0.00 0.00 0.00 0.04 0.00 21 0 32 0
29JUN27 4.50 C 0.00 0.00 0.00 0.03 0.00 21 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 0.02 0.00 20 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 19 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 21 0 320 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 22 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 0.00 27 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.90 0.00 27 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.81 0.00 25 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.71 -0.02 22 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.63 -0.01 22 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.55 -0.02 22 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.48 -0.01 22 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.41 -0.01 21 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.35 -0.01 21 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.30 -0.01 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.25 -0.01 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.18 0.00 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.15 0.00 22 0 3 0
29SEP27 3.90 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.10 0.00 22 0 270 0
29SEP27 4.10 C 0.00 0.00 0.00 0.09 +0.01 22 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 0.05 -0.01 21 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
TOTAL CALL 70 44,899 -3
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 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 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 19 0 40 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 0.00 18 0 389 0
29SEP26 3.50 P 0.00 0.00 0.00 0.11 +0.01 21 0 180 0
29SEP26 3.60 P 0.00 0.00 0.00 0.20 +0.02 24 0 1,024 0
29SEP26 3.70 P 0.00 0.00 0.00 0.30 +0.02 33 0 31 0
29SEP26 3.80 P 0.00 0.00 0.00 0.40 +0.01 41 0 415 0
29SEP26 3.90 P 0.00 0.00 0.00 0.50 +0.02 48 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.60 +0.02 55 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.70 +0.02 62 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.80 +0.02 68 0 30 0
29SEP26 4.30 P 0.00 0.00 0.00 0.90 +0.02 75 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 1.00 +0.02 80 0 145 0
29SEP26 4.50 P 0.00 0.00 0.00 1.10 +0.02 86 0 90 0
29SEP26 4.60 P 0.00 0.00 0.00 1.20 +0.02 91 0 60 0
29SEP26 4.70 P 0.00 0.00 0.00 1.30 +0.02 97 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.40 +0.02 102 0 28 0
29SEP26 4.90 P 0.00 0.00 0.00 1.50 +0.02 107 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.60 +0.02 112 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.85 +0.02 124 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 2.10 +0.02 134 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.35 +0.02 145 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.60 +0.02 154 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.85 +0.02 164 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.10 +0.02 172 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.35 +0.02 181 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.60 +0.02 189 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.85 +0.02 197 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.10 +0.02 205 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.35 +0.02 211 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 43 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 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 21 0 0 0
29OCT26 3.20 P 0.02 0.02 0.02 0.02 0.00 20 600 600 +600
29OCT26 3.30 P 0.00 0.00 0.00 0.04 0.00 19 0 336 0
29OCT26 3.40 P 0.00 0.00 0.00 0.08 0.00 19 0 136 0
29OCT26 3.50 P 0.00 0.00 0.00 0.13 0.00 17 0 62 0
29OCT26 3.60 P 0.00 0.00 0.00 0.21 +0.01 18 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.30 +0.01 19 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.40 +0.01 23 0 136 0
29OCT26 3.90 P 0.00 0.00 0.00 0.50 +0.02 28 0 117 0
29OCT26 4.00 P 0.00 0.00 0.00 0.60 +0.02 31 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.70 +0.02 35 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.80 +0.02 39 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.90 +0.02 42 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.00 +0.02 45 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.10 +0.02 49 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.20 +0.02 52 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.30 +0.02 55 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.40 +0.02 58 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 33 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 0.03 +0.01 23 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.07 0.00 20 0 546 0
27NOV26 3.40 P 0.00 0.00 0.00 0.11 0.00 20 0 100 0
27NOV26 3.50 P 0.00 0.00 0.00 0.16 0.00 19 0 8 0
27NOV26 3.60 P 0.00 0.00 0.00 0.24 +0.01 21 0 56 0
27NOV26 3.70 P 0.00 0.00 0.00 0.32 +0.01 21 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.40 +0.01 19 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.50 +0.01 23 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.60 +0.01 26 0 612 0
27NOV26 4.10 P 0.00 0.00 0.00 0.70 +0.02 29 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.80 +0.02 31 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.90 +0.02 34 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.00 +0.02 37 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.10 +0.02 40 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.20 +0.02 42 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.30 +0.02 44 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.40 +0.02 47 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 31 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 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 0.02 +0.01 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 +0.01 23 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 20 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 0.00 21 0 71 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 0.00 20 0 739 0
30DEC26 3.60 P 0.00 0.00 0.00 0.27 +0.02 23 0 1,874 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 +0.01 22 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.43 +0.02 24 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.52 +0.02 25 0 1,072 0
30DEC26 4.00 P 0.59 0.59 0.59 0.61 +0.01 26 15 326 +15
30DEC26 4.10 P 0.00 0.00 0.00 0.70 0.00 25 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.80 0.00 28 0 125 0
30DEC26 4.30 P 0.90 0.90 0.90 0.90 0.00 30 10 170 0
30DEC26 4.40 P 0.00 0.00 0.00 1.00 +0.01 32 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.10 +0.01 34 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.20 +0.01 36 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.30 +0.02 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.40 +0.02 40 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.50 +0.01 42 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.60 +0.02 44 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.85 +0.02 49 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.10 +0.02 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.35 +0.01 57 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.60 +0.01 61 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.85 +0.01 64 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.10 +0.01 68 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.35 +0.02 71 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.60 +0.02 74 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.85 +0.01 77 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.10 +0.01 80 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 20 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 0.05 +0.01 21 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.09 0.00 19 0 340 0
30MAR27 3.30 P 0.00 0.00 0.00 0.13 0.00 20 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.18 +0.01 20 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.23 +0.01 20 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.30 +0.01 21 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.37 +0.01 21 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 +0.02 22 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.53 +0.01 22 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.62 +0.01 23 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.72 +0.02 25 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.81 +0.01 25 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.90 0.00 24 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 1.00 0.00 26 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.10 0.00 28 0 133 0
30MAR27 4.60 P 0.00 0.00 0.00 1.20 0.00 29 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.30 +0.01 31 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.40 +0.01 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.50 +0.01 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.60 +0.02 36 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.85 +0.02 39 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.10 +0.02 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.35 +0.01 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.60 +0.01 49 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.85 +0.01 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.10 +0.01 54 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.35 +0.02 57 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.60 +0.02 59 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.85 +0.01 62 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.10 +0.01 64 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 0.00 22 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.03 0.00 22 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 0.00 22 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.11 0.00 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.15 +0.01 22 0 207 0
29JUN27 3.30 P 0.00 0.00 0.00 0.19 +0.02 22 0 245 0
29JUN27 3.40 P 0.00 0.00 0.00 0.23 0.00 22 0 0 0
29JUN27 3.50 P 0.28 0.28 0.28 0.29 +0.01 22 1 707 +1
29JUN27 3.60 P 0.34 0.34 0.34 0.35 +0.01 22 1 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.42 +0.01 23 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.49 +0.01 23 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.56 +0.01 22 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.65 +0.01 24 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.73 +0.01 23 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.82 +0.01 24 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.91 0.00 24 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.01 +0.01 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.10 0.00 25 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.20 0.00 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.30 +0.01 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.40 +0.01 29 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.50 +0.01 30 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.60 +0.02 32 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.85 +0.02 35 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.10 +0.02 38 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 0.05 -0.01 19 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 19 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.14 0.00 20 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.17 0.00 19 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.26 0.00 18 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.31 -0.01 18 0 6 0
29SEP27 3.50 P 0.00 0.00 0.00 0.38 0.00 18 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.44 0.00 18 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.51 0.00 17 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.59 +0.01 17 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.67 +0.01 17 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.75 +0.01 16 0 535 0
29SEP27 4.10 P 0.00 0.00 0.00 0.83 +0.01 14 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.92 +0.01 12 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.10 +0.02 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
TOTAL PUT 627 23,428 +616
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$ 10.490
29SEP26 7.00 C 0.00 0.00 0.00 3.49 -0.19 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.25 -0.18 88 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.99 -0.19 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.74 -0.19 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.49 -0.19 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.24 -0.19 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.00 -0.18 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.75 -0.18 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.50 -0.18 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.25 -0.18 30 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.00 -0.18 24 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.77 -0.17 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.55 -0.16 30 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.21 -0.11 28 0 40 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.06 30 0 178 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 312 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 141 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 388 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,702 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 4,365 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 158 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 107 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 114 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 120 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 126 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 132 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 137 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.02 -0.18 43 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.77 -0.18 38 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.52 -0.18 34 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.27 -0.18 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.04 -0.15 37 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.79 -0.17 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.55 -0.17 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.33 -0.16 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.12 -0.16 32 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.92 -0.15 31 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.73 -0.15 30 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.46 -0.10 31 0 100 0
29OCT26 11.00 C 0.00 0.00 0.00 0.27 -0.07 32 0 45 0
29OCT26 11.50 C 0.00 0.00 0.00 0.14 -0.05 32 0 178 0
29OCT26 12.00 C 0.09 0.09 0.08 0.07 -0.03 32 10 54 +10
29OCT26 12.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 21 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 0.00 35 0 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.59 -0.14 42 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.35 -0.14 40 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.12 -0.14 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.89 -0.14 37 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.65 -0.16 34 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.45 -0.15 34 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.26 -0.14 34 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 1.09 -0.12 34 0 15 0
27NOV26 10.00 C 0.90 0.90 0.90 0.90 -0.13 32 200 215 +200
27NOV26 10.50 C 0.66 0.66 0.65 0.65 -0.09 34 220 429 +20
27NOV26 11.00 C 0.00 0.00 0.00 0.44 -0.08 34 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.30 -0.05 34 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.19 -0.03 34 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.11 -0.03 34 0 45 0
27NOV26 13.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 15 0
27NOV26 13.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.03 0.00 36 0 2 0
27NOV26 14.50 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.12 -0.14 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.88 -0.15 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.64 -0.15 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.41 -0.15 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.19 -0.14 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.97 -0.14 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.74 -0.16 33 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.55 -0.16 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.37 -0.15 33 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 1.22 -0.13 34 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.04 -0.13 33 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.79 -0.11 33 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.58 -0.09 34 0 117 0
30DEC26 11.50 C 0.00 0.00 0.00 0.42 -0.07 34 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.29 -0.07 34 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 -0.05 34 0 129 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 -0.04 33 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.24 -0.14 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.02 -0.14 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.80 -0.14 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.59 -0.14 36 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.39 -0.12 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.19 -0.14 35 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.01 -0.13 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.78 -0.18 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.65 -0.13 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.51 -0.13 34 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 1.36 -0.12 34 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.07 -0.14 32 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 0.88 -0.10 33 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.67 -0.11 32 0 103 0
30MAR27 12.00 C 0.00 0.00 0.00 0.54 -0.08 33 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.42 -0.10 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.32 -0.07 33 0 9 0
30MAR27 13.50 C 0.29 0.29 0.29 0.24 -0.08 32 3 64 0
30MAR27 14.00 C 0.24 0.24 0.24 0.18 -0.06 32 2 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 -0.05 33 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 -0.04 33 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 -0.02 32 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.31 -0.17 33 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.10 -0.18 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.90 -0.17 33 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 2.76 -0.15 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.57 -0.14 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.40 -0.12 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.22 -0.13 35 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 2.06 -0.12 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.89 -0.13 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.74 -0.13 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.63 -0.11 34 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 1.38 -0.10 34 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 1.10 -0.16 32 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.93 -0.09 33 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.81 -0.08 34 0 7 0
29JUN27 12.50 C 0.70 0.70 0.70 0.65 -0.06 33 1 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.55 -0.05 34 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.45 -0.07 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.37 -0.06 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.30 -0.05 33 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.25 -0.04 34 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.20 -0.04 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.16 -0.03 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.13 -0.03 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 2.95 - 34 0 0 -
29SEP27 8.25 C 0.00 0.00 0.00 2.76 -0.16 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.59 -0.15 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.42 -0.15 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.26 -0.14 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.11 -0.14 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.02 -0.11 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.87 -0.12 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.75 -0.12 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.51 -0.11 35 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 1.29 -0.11 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.11 -0.10 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.95 -0.08 35 0 0 0
29SEP27 12.50 C 0.83 0.83 0.83 0.80 -0.09 35 1 1 +1
29SEP27 13.00 C 0.00 0.00 0.00 0.69 -0.07 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.58 -0.07 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.49 -0.06 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.42 -0.05 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.35 -0.05 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.30 -0.04 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.25 -0.04 34 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.21 -0.03 34 0 0 0
TOTAL CALL 437 11,825 +231
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 101 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 70 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 110 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 30 0 48 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 533 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 +0.05 28 0 618 0
29SEP26 11.00 P 0.00 0.00 0.00 0.56 +0.11 30 0 2,060 0
29SEP26 11.50 P 0.00 0.00 0.00 1.01 +0.16 0 0 925 0
29SEP26 12.00 P 0.00 0.00 0.00 1.51 +0.18 0 0 189 0
29SEP26 12.50 P 0.00 0.00 0.00 2.02 +0.19 56 0 45 -104
29SEP26 13.00 P 0.00 0.00 0.00 2.52 +0.18 66 0 645 0
29SEP26 13.50 P 0.00 0.00 0.00 3.02 +0.15 75 0 1,023 0
29SEP26 14.00 P 0.00 0.00 0.00 3.52 +0.15 84 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.03 +0.20 100 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.52 +0.14 100 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 5.02 +0.15 108 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.53 +0.20 125 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.02 +0.19 122 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.52 +0.14 129 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.02 +0.15 136 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.51 +0.18 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.02 +0.15 149 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.52 +0.14 155 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.02 +0.14 160 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.06 +0.01 32 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 4,041 0
29OCT26 9.75 P 0.00 0.00 0.00 0.15 +0.03 31 0 277 0
29OCT26 10.00 P 0.23 0.23 0.23 0.23 +0.05 32 16 56 0
29OCT26 10.50 P 0.40 0.41 0.40 0.44 +0.08 32 110 318 +110
29OCT26 11.00 P 0.72 0.72 0.72 0.76 +0.11 33 2 362 +2
29OCT26 11.50 P 0.00 0.00 0.00 1.12 +0.11 32 0 31 0
29OCT26 12.00 P 0.00 0.00 0.00 1.55 +0.16 32 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 2.02 +0.14 32 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 2.52 +0.15 38 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 3.02 +0.15 43 0 0 -15
29OCT26 14.00 P 0.00 0.00 0.00 3.52 +0.15 48 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.03 +0.20 56 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.52 +0.14 57 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.02 +0.15 62 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.53 +0.20 70 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.02 +0.19 70 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.08 +0.02 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 38 0
27NOV26 9.25 P 0.00 0.00 0.00 0.15 +0.02 33 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.21 +0.04 33 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.28 +0.04 33 0 0 0
27NOV26 10.00 P 0.35 0.35 0.35 0.37 +0.05 33 35 98 +35
27NOV26 10.50 P 0.00 0.00 0.00 0.60 +0.08 34 0 40 0
27NOV26 11.00 P 0.00 0.00 0.00 0.90 +0.10 34 0 5,027 0
27NOV26 11.50 P 0.00 0.00 0.00 1.26 +0.11 35 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.64 +0.15 34 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 2.08 +0.12 34 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.54 +0.14 35 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 3.02 +0.15 35 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 3.52 +0.15 39 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.03 +0.20 46 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.52 +0.14 47 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.02 +0.15 50 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.53 +0.20 56 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.02 +0.19 57 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 +0.01 34 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 +0.01 33 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 +0.03 34 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.23 +0.03 33 0 73 0
30DEC26 9.50 P 0.00 0.00 0.00 0.30 +0.03 33 0 65 0
30DEC26 9.75 P 0.36 0.36 0.36 0.38 +0.04 33 20 180 +20
30DEC26 10.00 P 0.46 0.46 0.46 0.47 +0.04 33 300 717 +300
30DEC26 10.50 P 0.00 0.00 0.00 0.71 +0.07 33 0 296 0
30DEC26 11.00 P 0.00 0.00 0.00 1.02 +0.09 34 0 236 0
30DEC26 11.50 P 0.00 0.00 0.00 1.35 +0.10 34 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.72 +0.12 33 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 2.14 +0.11 34 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.58 +0.12 34 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.04 +0.14 34 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.52 +0.15 34 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.03 +0.18 39 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.52 +0.14 41 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.02 +0.15 43 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.53 +0.20 49 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 6.02 +0.19 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.52 +0.14 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.02 +0.15 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.51 +0.18 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.02 +0.15 59 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.52 +0.14 62 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.02 +0.14 64 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.16 -0.01 32 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.21 -0.01 32 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.27 +0.02 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.34 +0.01 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.41 +0.02 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.50 +0.01 33 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.60 +0.02 33 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.70 +0.05 33 0 72 0
30MAR27 10.50 P 0.00 0.00 0.00 0.92 +0.05 32 0 30 0
30MAR27 11.00 P 0.00 0.00 0.00 1.21 +0.04 32 0 83 0
30MAR27 11.50 P 0.00 0.00 0.00 1.54 +0.08 33 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.92 +0.11 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.31 +0.12 34 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.70 +0.10 33 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.13 +0.11 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.58 +0.12 33 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.04 +0.13 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.52 +0.14 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.02 +0.15 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.53 +0.18 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.02 +0.19 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.52 +0.14 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.02 +0.15 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.51 +0.18 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.02 +0.15 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.52 +0.14 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.02 +0.14 51 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.19 +0.01 34 0 14 0
29JUN27 8.00 P 0.24 0.24 0.24 0.24 +0.03 34 6 6 +1
29JUN27 8.25 P 0.00 0.00 0.00 0.29 +0.01 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.34 0.00 33 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 0.41 +0.01 33 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.49 +0.02 33 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.58 +0.04 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.66 +0.02 33 0 33 0
29JUN27 9.75 P 0.00 0.00 0.00 0.77 +0.03 33 0 18 0
29JUN27 10.00 P 0.00 0.00 0.00 0.87 +0.03 33 0 179 0
29JUN27 10.50 P 0.00 0.00 0.00 1.10 +0.03 32 0 290 0
29JUN27 11.00 P 0.00 0.00 0.00 1.42 +0.08 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.72 +0.07 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.08 +0.09 33 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 2.45 +0.09 34 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.84 +0.09 34 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 3.25 +0.11 34 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.68 +0.11 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.13 +0.13 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.59 +0.14 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.05 +0.14 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.53 +0.15 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.02 +0.18 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.52 +0.14 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.02 +0.15 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.51 +0.18 0 0 0 0
29SEP27 8.00 P 0.36 0.36 0.36 0.40 - 34 4 4 -
29SEP27 8.25 P 0.43 0.43 0.43 0.47 +0.03 34 1 6 +1
29SEP27 8.50 P 0.54 0.54 0.54 0.54 +0.04 34 10 10 -10
29SEP27 8.75 P 0.00 0.00 0.00 0.62 +0.04 34 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.71 +0.04 33 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.81 +0.04 33 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.91 +0.05 33 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.03 +0.06 33 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.15 +0.06 33 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.41 +0.06 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.69 +0.07 33 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 2.01 +0.09 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.34 +0.08 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.70 +0.09 32 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.07 +0.09 32 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.46 +0.09 32 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.95 +0.13 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.36 +0.13 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.80 +0.14 34 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.23 +0.14 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.68 +0.15 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 6.13 +0.15 34 0 0 0
TOTAL PUT 504 20,929 +340
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 0.890
29SEP26 0.45 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.24 +0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.19 +0.01 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.14 +0.01 0 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.09 0.00 0 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29SEP26 0.90 C 0.01 0.01 0.01 0.02 +0.01 39 10 200 +10
29SEP26 0.95 C 0.00 0.00 0.00 0.01 0.00 48 0 270 0
29SEP26 1.00 C 0.00 0.00 0.00 0.01 0.00 68 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 0.00 102 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 116 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 129 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 153 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 164 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 193 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 210 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 218 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 226 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 234 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 248 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 267 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.24 +0.01 0 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.19 +0.01 0 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.14 +0.01 0 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.02 0.00 34 0 30 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 44 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 84 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 0.44 +0.01 0 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.24 +0.01 0 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.19 0.00 0 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
27NOV26 0.90 C 0.05 0.05 0.05 0.05 0.00 33 1 1 +1
27NOV26 0.95 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.29 0.00 0 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.24 0.00 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.20 +0.01 31 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.16 +0.01 35 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.12 0.00 33 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.09 0.00 34 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.03 +0.01 41 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.01 0.00 37 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 52 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 62 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 65 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 75 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.45 +0.01 51 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.39 0.00 0 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.35 +0.01 33 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.30 0.00 24 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.26 0.00 36 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.22 0.00 36 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.18 0.00 35 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.15 0.00 36 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.12 0.00 36 0 50 0
30MAR27 0.90 C 0.00 0.00 0.00 0.10 0.00 38 0 50 0
30MAR27 0.95 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.02 0.00 36 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.01 0.00 32 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.40 0.00 0 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.36 +0.01 38 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.31 0.00 31 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.27 0.00 34 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.20 0.00 36 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.17 0.00 36 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.12 0.00 36 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.10 0.00 37 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.09 0.00 39 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.08 +0.01 41 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.05 0.00 38 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.04 0.00 38 0 14 0
29JUN27 1.25 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.02 0.00 34 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.01 0.00 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 36 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.46 +0.01 55 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.41 +0.01 46 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.36 0.00 38 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.32 0.00 40 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.28 0.00 40 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.25 +0.01 42 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.19 +0.01 42 0 0 0
29SEP27 0.85 C 0.17 0.17 0.17 0.16 0.00 41 29 30 +29
29SEP27 0.90 C 0.00 0.00 0.00 0.14 0.00 41 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.07 -0.01 39 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
TOTAL CALL 40 3,232 +40
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 40 0 4 0
29SEP26 0.95 P 0.00 0.00 0.00 0.07 -0.01 50 0 130 0
29SEP26 1.00 P 0.00 0.00 0.00 0.12 -0.01 70 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.17 -0.01 88 0 0 0
29SEP26 1.10 P 0.22 0.22 0.22 0.22 -0.01 104 20 34 -20
29SEP26 1.15 P 0.00 0.00 0.00 0.27 -0.01 118 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.32 -0.01 132 0 0 0
29SEP26 1.25 P 0.00 0.00 0.00 0.37 -0.01 144 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.42 -0.01 156 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.47 -0.01 167 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.52 -0.01 177 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.57 -0.01 187 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.62 -0.01 197 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.67 -0.01 206 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.72 -0.01 215 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.77 -0.01 223 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.82 -0.01 231 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.87 -0.01 239 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.92 -0.01 246 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.97 -0.01 253 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 1.02 -0.01 259 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.07 -0.01 266 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.12 -0.01 272 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.22 -0.01 285 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.32 -0.01 296 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.42 -0.01 308 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29OCT26 0.85 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.05 0.00 38 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.08 -0.01 37 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.22 -0.01 56 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.27 -0.01 64 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.32 -0.01 71 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.37 -0.01 77 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.42 -0.01 84 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.47 -0.01 90 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.52 -0.01 96 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.57 -0.01 101 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.13 -0.01 38 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.27 -0.01 50 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.32 -0.01 56 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.37 -0.01 61 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.42 -0.01 66 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.47 -0.01 71 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.52 -0.01 75 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.57 -0.01 80 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 38 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.08 +0.01 41 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.14 -0.01 38 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.18 -0.01 39 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.22 -0.01 38 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.27 -0.01 43 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.32 -0.01 48 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.37 -0.01 52 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.42 -0.01 56 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.47 -0.01 60 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.52 -0.01 64 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.57 -0.01 67 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.62 -0.01 71 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.67 -0.01 74 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.72 -0.01 77 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.77 -0.01 80 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.82 -0.01 83 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.87 -0.01 86 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.92 -0.01 88 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.97 -0.01 91 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 41 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.06 0.00 42 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.08 0.00 41 0 50 0
30MAR27 0.90 P 0.00 0.00 0.00 0.10 0.00 39 0 52 0
30MAR27 0.95 P 0.00 0.00 0.00 0.13 -0.01 39 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.17 0.00 42 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.20 -0.01 39 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.24 -0.01 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.29 0.00 44 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.33 -0.01 43 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.38 0.00 47 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.42 -0.01 44 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.47 -0.01 47 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.52 -0.01 50 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.57 -0.01 53 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.62 -0.01 55 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.67 -0.01 58 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.72 -0.01 60 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.77 -0.01 62 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.82 -0.01 65 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 41 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.10 0.00 41 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.12 0.00 39 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.15 -0.01 40 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.22 -0.01 40 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.34 -0.01 42 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.39 0.00 45 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.43 0.00 43 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.48 0.00 46 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.52 -0.01 43 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.57 -0.01 46 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.62 -0.01 48 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.67 -0.01 50 0 0 0
29SEP27 0.45 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP27 0.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 0.55 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP27 0.65 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP27 0.70 P 0.06 0.06 0.06 0.05 -0.01 37 20 20 +20
29SEP27 0.75 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.10 0.00 40 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
29SEP27 1.00 P 0.21 0.21 0.21 0.21 -0.01 38 20 20 +20
29SEP27 1.05 P 0.00 0.00 0.00 0.24 -0.01 36 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.32 -0.01 37 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.36 -0.01 37 0 2 0
29SEP27 1.25 P 0.00 0.00 0.00 0.40 -0.01 36 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.44 -0.01 34 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.49 0.00 37 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.53 0.00 34 0 0 0
TOTAL PUT 60 701 +20
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$ 2.975
29SEP26 1.85 C 0.00 0.00 0.00 1.15 +0.01 186 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.11 +0.02 193 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.05 +0.01 168 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.00 +0.01 160 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.90 +0.01 144 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.80 +0.01 128 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.70 +0.01 113 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.59 0.00 85 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.49 0.00 72 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.39 0.00 59 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.29 0.00 46 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.19 -0.01 33 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.11 0.00 31 0 10 0
29SEP26 3.00 C 0.00 0.00 0.00 0.05 0.00 29 0 108 0
29SEP26 3.10 C 0.00 0.00 0.00 0.02 0.00 30 0 70 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 34 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 104 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.16 +0.01 101 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.11 +0.02 96 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.06 +0.02 92 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 1.01 +0.01 87 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.91 +0.02 78 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.81 +0.01 70 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.70 0.00 55 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.60 +0.01 47 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.50 0.00 40 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.40 -0.01 33 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.31 0.00 30 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 121 0
29OCT26 3.10 C 0.00 0.00 0.00 0.06 -0.01 26 0 103 0
29OCT26 3.20 C 0.00 0.00 0.00 0.04 0.00 28 0 29 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 -0.01 27 0 15 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.07 +0.02 74 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 1.02 +0.02 70 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.91 +0.01 57 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.81 0.00 51 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.71 0.00 45 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.61 0.00 39 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.51 -0.01 33 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.42 -0.01 31 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.34 0.00 30 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
27NOV26 2.90 C 0.21 0.21 0.20 0.20 0.00 29 90 205 +28
27NOV26 3.00 C 0.15 0.15 0.15 0.15 0.00 29 60 110 +17
27NOV26 3.10 C 0.11 0.11 0.11 0.10 -0.01 27 3 150 -3
27NOV26 3.20 C 0.08 0.08 0.08 0.07 -0.01 28 2 84 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 0.00 28 0 2 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 -0.01 28 0 2 0
27NOV26 3.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.17 +0.01 65 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.12 +0.02 61 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.07 +0.01 58 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.02 +0.02 55 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.91 +0.01 44 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.82 0.00 44 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.72 0.00 39 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.62 -0.01 33 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.53 -0.01 32 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.45 0.00 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.37 0.00 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.29 -0.01 28 0 1 0
30DEC26 2.90 C 0.23 0.23 0.23 0.23 0.00 28 30 91 0
30DEC26 3.00 C 0.19 0.19 0.19 0.18 0.00 28 30 164 0
30DEC26 3.10 C 0.13 0.13 0.13 0.14 0.00 28 30 307 0
30DEC26 3.20 C 0.00 0.00 0.00 0.10 0.00 27 0 418 0
30DEC26 3.30 C 0.00 0.00 0.00 0.08 0.00 29 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.06 0.00 29 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 0.00 28 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 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 39 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.17 0.00 41 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.12 0.00 39 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.07 0.00 37 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.04 0.00 43 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.94 0.00 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.85 0.00 37 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.75 -0.01 32 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.66 -0.01 30 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.58 -0.01 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.50 -0.01 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.43 0.00 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.25 0.00 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.20 -0.01 27 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.17 0.00 27 0 608 0
30MAR27 3.30 C 0.13 0.13 0.13 0.13 -0.01 26 30 433 +30
30MAR27 3.40 C 0.00 0.00 0.00 0.11 0.00 27 0 796 0
30MAR27 3.50 C 0.09 0.09 0.09 0.09 0.00 28 30 1,101 0
30MAR27 3.60 C 0.00 0.00 0.00 0.07 0.00 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 0.04 -0.01 27 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.03 -0.01 26 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 -0.01 24 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 0.00 33 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.15 0.00 44 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.10 -0.01 42 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.05 -0.01 40 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.95 -0.01 35 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.86 -0.01 34 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.77 -0.01 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.68 -0.01 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.53 0.00 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.46 0.00 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.39 -0.01 28 0 2 0
29JUN27 2.90 C 0.00 0.00 0.00 0.34 0.00 28 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.29 0.00 28 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.24 0.00 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.20 0.00 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 28 0 31 0
29JUN27 3.60 C 0.00 0.00 0.00 0.10 0.00 28 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 0.07 +0.01 28 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 0.00 27 0 10 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 0.00 27 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 0.95 -0.02 32 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.86 -0.01 31 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.78 -0.01 31 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.70 -0.01 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.55 -0.01 29 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.48 -0.01 28 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.13 0.00 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.09 -0.01 27 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 28 0 10 0
TOTAL CALL 305 6,628 +72
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 106 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 80 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 68 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 131 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 14 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 24 0 31 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 0.00 23 0 73 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 +0.01 28 0 474 0
29SEP26 3.20 P 0.00 0.00 0.00 0.23 +0.01 30 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.33 +0.01 40 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.43 +0.01 49 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.53 +0.01 57 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.63 +0.01 64 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.73 +0.01 72 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.83 +0.01 79 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.93 +0.01 86 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.03 +0.01 92 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.13 +0.01 98 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.23 +0.01 104 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.33 +0.01 110 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.43 +0.01 115 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.53 +0.01 121 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.63 +0.01 126 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 28 0 35 0
29OCT26 2.80 P 0.03 0.03 0.03 0.03 -0.01 24 1 17 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 -0.01 24 0 19 0
29OCT26 3.00 P 0.00 0.00 0.00 0.11 0.00 25 0 152 0
29OCT26 3.10 P 0.00 0.00 0.00 0.17 -0.01 24 0 117 0
29OCT26 3.20 P 0.00 0.00 0.00 0.24 0.00 22 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.33 -0.01 23 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.43 0.00 28 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.53 +0.01 32 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.63 +0.01 36 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.73 +0.01 41 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.83 +0.01 44 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.93 +0.01 48 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.03 +0.01 52 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 0.00 27 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.02 -0.01 27 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 0.00 26 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 0.00 0.00 0.00 0.14 -0.01 25 0 260 0
27NOV26 3.10 P 0.00 0.00 0.00 0.20 -0.01 26 0 313 0
27NOV26 3.20 P 0.00 0.00 0.00 0.27 -0.01 25 0 237 0
27NOV26 3.30 P 0.00 0.00 0.00 0.35 -0.01 26 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.53 0.00 26 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.63 +0.01 30 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.73 +0.01 33 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.83 +0.01 36 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.93 +0.01 39 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.03 +0.01 42 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 39 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 0.01 -0.01 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 0.00 28 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 0.08 -0.01 26 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 0.00 0.00 0.00 0.17 -0.01 26 0 198 0
30DEC26 3.10 P 0.00 0.00 0.00 0.23 0.00 26 0 220 0
30DEC26 3.20 P 0.00 0.00 0.00 0.29 -0.01 25 0 265 0
30DEC26 3.30 P 0.00 0.00 0.00 0.36 -0.01 24 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.54 0.00 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.63 0.00 26 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.73 +0.01 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.83 +0.01 31 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.93 +0.01 34 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.03 +0.01 36 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.13 +0.01 39 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.23 +0.01 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.33 +0.01 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.43 +0.01 45 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.53 +0.01 47 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.63 +0.01 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 32 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 26 0 8 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 -0.01 25 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.13 -0.01 26 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 0.00 26 0 32 0
30MAR27 3.10 P 0.00 0.00 0.00 0.27 -0.01 25 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.33 -0.01 25 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.40 -0.01 25 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.47 -0.01 24 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.55 -0.01 23 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.63 -0.02 21 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.74 0.00 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.83 0.00 25 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.93 +0.01 27 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.03 +0.01 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.13 +0.01 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.23 +0.01 33 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.33 +0.01 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.43 +0.01 36 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.53 +0.01 38 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.63 +0.01 40 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 0.02 0.02 0.02 0.02 0.00 26 2 2 +2
29JUN27 2.20 P 0.00 0.00 0.00 0.03 -0.01 26 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 0.00 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 0.16 +0.01 26 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.20 +0.01 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.25 +0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.30 +0.01 25 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.36 +0.01 25 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.43 +0.02 26 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.49 +0.01 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.56 +0.01 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.64 +0.01 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.72 +0.01 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.80 +0.01 23 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.88 +0.01 21 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.97 +0.01 21 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.09 +0.05 27 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.18 +0.05 27 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.03 -0.01 26 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 0.00 26 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 0.00 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 0.00 26 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.33 0.00 25 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.39 0.00 25 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.45 0.00 25 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.52 0.00 25 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.59 0.00 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.66 0.00 24 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.74 0.00 24 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.82 0.00 24 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.90 0.00 23 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.98 0.00 21 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.09 +0.03 25 0 0 0
TOTAL PUT 3 6,962 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 22.120
29SEP26 15.50 C 0.00 0.00 0.00 6.76 +0.40 136 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.24 +0.38 121 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.69 +0.33 97 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.25 +0.39 104 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.75 +0.39 95 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.25 +0.39 86 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 3.72 +0.36 71 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.14 +0.27 35 0 8 0
29SEP26 19.50 C 0.00 0.00 0.00 2.65 +0.26 37 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 2.18 +0.25 39 0 71 0
29SEP26 21.00 C 0.00 0.00 0.00 1.31 +0.14 38 0 70 0
29SEP26 22.00 C 0.76 0.76 0.64 0.66 +0.12 38 34 130 +14
29SEP26 23.00 C 0.29 0.30 0.25 0.25 +0.02 37 12 85 -8
29SEP26 24.00 C 0.09 0.12 0.09 0.09 +0.01 39 36 289 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 +0.01 40 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 51 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 74 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 80 0 77 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 87 0 35 0
29SEP26 33.00 C 0.01 0.01 0.01 0.01 0.00 93 1 83 -1
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 105 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 110 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 116 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 121 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 126 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 131 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 135 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 140 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 144 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 153 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 161 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 165 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 169 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 172 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 181 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 190 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 205 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 6.78 +0.38 68 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.29 +0.38 64 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.71 +0.29 46 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.33 +0.39 58 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.84 +0.47 54 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.26 +0.35 41 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.91 +0.35 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.46 +0.33 47 0 9 0
29OCT26 19.50 C 0.00 0.00 0.00 2.94 +0.21 40 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 2.55 +0.21 40 0 30 0
29OCT26 21.00 C 1.89 1.89 1.88 1.87 +0.19 41 30 70 -7
29OCT26 22.00 C 0.00 0.00 0.00 1.31 +0.15 41 0 95 0
29OCT26 23.00 C 0.95 0.95 0.95 0.87 +0.10 40 2 46 -2
29OCT26 24.00 C 0.00 0.00 0.00 0.57 +0.09 41 0 161 0
29OCT26 25.00 C 0.36 0.36 0.36 0.35 +0.04 41 1 134 0
29OCT26 26.00 C 0.20 0.23 0.20 0.20 +0.02 40 2 59 +2
29OCT26 27.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 101 0
29OCT26 28.00 C 0.08 0.09 0.07 0.07 +0.01 41 66 173 +10
29OCT26 29.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 46 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 0.00 41 0 91 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
27NOV26 16.00 C 0.00 0.00 0.00 6.31 +0.32 47 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.85 +0.40 47 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.36 +0.35 44 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.92 +0.36 44 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.48 +0.35 43 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.14 +0.40 46 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.74 +0.31 46 0 15 0
27NOV26 19.50 C 0.00 0.00 0.00 3.25 +0.19 41 0 15 0
27NOV26 20.00 C 0.00 0.00 0.00 2.90 +0.20 41 0 67 0
27NOV26 21.00 C 0.00 0.00 0.00 2.28 +0.19 42 0 43 0
27NOV26 22.00 C 0.00 0.00 0.00 1.74 +0.15 42 0 51 0
27NOV26 23.00 C 0.00 0.00 0.00 1.31 +0.11 42 0 104 0
27NOV26 24.00 C 0.00 0.00 0.00 0.97 +0.09 42 0 159 0
27NOV26 25.00 C 0.00 0.00 0.00 0.70 +0.06 42 0 88 0
27NOV26 26.00 C 0.00 0.00 0.00 0.49 +0.03 42 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.34 +0.02 42 0 128 0
27NOV26 28.00 C 0.00 0.00 0.00 0.23 +0.01 41 0 116 0
27NOV26 29.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 78 0
27NOV26 30.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 108 0
27NOV26 31.00 C 0.00 0.00 0.00 0.07 0.00 42 0 44 0
27NOV26 32.00 C 0.00 0.00 0.00 0.05 0.00 42 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.03 0.00 42 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.98 +0.44 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.52 +0.44 50 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 6.07 +0.43 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.61 +0.41 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.18 +0.39 46 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 4.77 +0.39 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.32 +0.34 43 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 3.98 +0.30 44 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 3.54 +0.17 41 0 15 0
30DEC26 20.00 C 3.39 3.39 3.39 3.31 +0.28 44 1 135 0
30DEC26 21.00 C 0.00 0.00 0.00 2.61 +0.15 41 0 320 0
30DEC26 22.00 C 0.00 0.00 0.00 2.10 +0.14 41 0 255 0
30DEC26 23.00 C 0.00 0.00 0.00 1.68 +0.10 42 0 114 0
30DEC26 24.00 C 0.00 0.00 0.00 1.32 +0.09 42 0 30 0
30DEC26 25.00 C 1.06 1.06 1.06 1.03 +0.07 42 1 87 +1
30DEC26 26.00 C 0.00 0.00 0.00 0.79 +0.05 42 0 38 0
30DEC26 27.00 C 0.00 0.00 0.00 0.59 +0.03 42 0 11 0
30DEC26 28.00 C 0.00 0.00 0.00 0.44 +0.02 41 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.33 +0.02 41 0 46 0
30DEC26 30.00 C 0.26 0.26 0.26 0.24 +0.01 41 1 77 0
30DEC26 31.00 C 0.00 0.00 0.00 0.18 +0.01 42 0 152 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 0.00 41 0 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 +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 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 45 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 53 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 7.29 +0.42 46 0 6 0
30MAR27 16.00 C 0.00 0.00 0.00 6.87 +0.41 45 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.46 +0.40 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.06 +0.38 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.67 +0.37 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.31 +0.37 43 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 4.90 +0.30 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.56 +0.30 42 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 4.24 +0.23 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.94 +0.20 42 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 3.38 +0.17 41 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 2.90 +0.15 42 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 2.49 +0.14 42 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 2.13 +0.13 42 0 123 0
30MAR27 25.00 C 0.00 0.00 0.00 1.79 +0.09 42 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 1.50 +0.07 42 0 26 0
30MAR27 27.00 C 0.00 0.00 0.00 1.26 +0.06 42 0 281 0
30MAR27 28.00 C 0.00 0.00 0.00 1.05 +0.05 42 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 0.87 +0.04 42 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.72 +0.03 42 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.60 +0.03 42 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.49 +0.02 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.33 +0.01 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.27 +0.01 41 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.12 0.00 41 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.10 0.00 41 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.08 0.00 41 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 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.05 0.00 42 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 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.02 0.00 40 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 7.46 +0.32 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.04 +0.29 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.63 +0.26 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.24 +0.24 48 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 5.86 +0.23 48 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 5.49 +0.21 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.16 +0.22 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.82 +0.21 46 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 4.51 +0.20 46 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 4.21 +0.19 46 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 3.66 +0.17 45 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.17 +0.15 45 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 2.73 +0.14 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.36 +0.12 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.02 +0.10 44 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 1.74 +0.10 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.49 +0.08 44 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 1.27 +0.08 44 0 32 0
29JUN27 29.00 C 0.00 0.00 0.00 1.09 +0.07 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.93 +0.09 44 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.77 +0.05 44 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.68 +0.05 44 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.58 +0.04 44 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.49 +0.03 44 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.42 +0.03 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.36 +0.03 44 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.30 +0.02 44 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.26 +0.02 44 0 23 0
29SEP27 16.00 C 0.00 0.00 0.00 7.10 +0.27 50 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 6.71 +0.25 49 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.33 +0.24 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.97 +0.24 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.62 +0.23 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.29 +0.22 47 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.98 +0.22 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.67 +0.21 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.40 +0.20 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.87 +0.19 46 0 0 0
29SEP27 22.00 C 3.72 3.72 3.72 3.42 +0.18 45 1 2 +1
29SEP27 23.00 C 0.00 0.00 0.00 3.00 +0.16 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.64 +0.15 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.32 +0.13 45 0 3 0
29SEP27 26.00 C 0.00 0.00 0.00 2.03 +0.11 45 0 27 0
29SEP27 27.00 C 0.00 0.00 0.00 1.80 +0.11 45 0 17 0
29SEP27 28.00 C 0.00 0.00 0.00 1.57 +0.10 45 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 1.39 +0.09 45 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.23 +0.09 45 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 1.08 +0.07 45 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.96 +0.10 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.82 +0.07 44 0 0 0
TOTAL CALL 188 15,457 +10
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 17 0
29SEP26 16.00 P 0.01 0.01 0.01 0.01 0.00 81 1 11 -1
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 69 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 109 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 185 0
29SEP26 20.00 P 0.07 0.07 0.07 0.04 -0.04 38 30 222 0
29SEP26 21.00 P 0.19 0.19 0.16 0.18 -0.10 38 10 414 -10
29SEP26 22.00 P 0.50 0.54 0.45 0.51 -0.21 37 109 555 +57
29SEP26 23.00 P 1.10 1.10 1.10 1.09 -0.27 35 1 230 -1
29SEP26 24.00 P 0.00 0.00 0.00 1.95 -0.27 38 0 562 0
29SEP26 25.00 P 0.00 0.00 0.00 2.91 -0.30 44 0 109 0
29SEP26 26.00 P 3.73 3.73 3.73 3.94 -0.34 61 4 56 0
29SEP26 27.00 P 0.00 0.00 0.00 4.90 -0.35 61 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 5.88 -0.39 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.88 -0.40 0 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 7.90 -0.37 88 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.88 -0.35 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.88 -0.39 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.88 -0.35 0 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 11.88 -0.39 0 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 12.88 -0.39 0 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 13.88 -0.39 0 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 14.88 -0.39 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 15.88 -0.35 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.88 -0.36 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.88 -0.38 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.88 -0.38 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.88 -0.38 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.88 -0.38 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.88 -0.39 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.88 -0.38 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.88 -0.38 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.88 -0.38 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.88 -0.38 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.88 -0.38 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.88 -0.39 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 30.38 -0.40 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.88 -0.38 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 35.38 -0.38 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.88 -0.38 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 21 0
29OCT26 16.50 P 0.04 0.04 0.04 0.02 -0.01 43 1 17 +1
29OCT26 17.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 37 0
29OCT26 17.50 P 0.00 0.00 0.00 0.05 -0.02 41 0 12 0
29OCT26 18.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.12 -0.04 40 0 22 0
29OCT26 19.00 P 0.18 0.19 0.18 0.18 -0.05 40 6 111 +4
29OCT26 19.50 P 0.28 0.29 0.28 0.27 -0.06 41 7 60 -5
29OCT26 20.00 P 0.36 0.38 0.36 0.38 -0.09 41 5 170 +5
29OCT26 21.00 P 0.65 0.65 0.63 0.67 -0.13 40 3 92 +2
29OCT26 22.00 P 1.07 1.07 1.07 1.09 -0.19 40 1 290 +1
29OCT26 23.00 P 0.00 0.00 0.00 1.66 -0.23 40 0 394 0
29OCT26 24.00 P 2.24 2.24 2.24 2.36 -0.26 40 15 191 +15
29OCT26 25.00 P 3.04 3.04 3.04 3.06 -0.34 36 4 51 0
29OCT26 26.00 P 0.00 0.00 0.00 4.04 -0.34 42 0 36 0
29OCT26 27.00 P 0.00 0.00 0.00 4.98 -0.36 44 0 10 0
29OCT26 28.00 P 0.00 0.00 0.00 5.88 -0.42 0 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 6.88 -0.41 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.90 -0.37 50 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.88 -0.41 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.88 -0.41 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.88 -0.41 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.88 -0.41 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.08 -0.02 42 0 18 0
27NOV26 17.00 P 0.00 0.00 0.00 0.12 -0.03 42 0 3 0
27NOV26 17.50 P 0.00 0.00 0.00 0.16 -0.04 41 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 0.23 -0.05 42 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.31 -0.07 42 0 10 0
27NOV26 19.00 P 0.00 0.00 0.00 0.41 -0.08 42 0 29 0
27NOV26 19.50 P 0.00 0.00 0.00 0.53 -0.10 41 0 37 0
27NOV26 20.00 P 0.66 0.66 0.66 0.67 -0.11 41 1 30 0
27NOV26 21.00 P 0.00 0.00 0.00 1.02 -0.14 41 0 193 0
27NOV26 22.00 P 0.00 0.00 0.00 1.48 -0.19 41 0 130 0
27NOV26 23.00 P 0.00 0.00 0.00 2.05 -0.22 41 0 136 0
27NOV26 24.00 P 0.00 0.00 0.00 2.71 -0.21 41 0 113 0
27NOV26 25.00 P 0.00 0.00 0.00 3.44 -0.24 41 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 4.28 -0.32 42 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 5.13 -0.33 42 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 6.05 -0.32 44 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 6.97 -0.34 43 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.93 -0.34 44 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.90 -0.39 44 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.89 -0.40 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.88 -0.41 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.89 -0.40 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.09 -0.02 42 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 -0.04 41 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.23 -0.05 41 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 0.31 -0.05 42 0 27 0
30DEC26 18.00 P 0.00 0.00 0.00 0.40 -0.07 42 0 25 0
30DEC26 18.50 P 0.00 0.00 0.00 0.51 -0.08 42 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.62 -0.10 41 0 22 0
30DEC26 19.50 P 0.00 0.00 0.00 0.76 -0.11 41 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.91 -0.13 41 0 182 0
30DEC26 21.00 P 0.00 0.00 0.00 1.30 -0.15 41 0 391 0
30DEC26 22.00 P 0.00 0.00 0.00 1.79 -0.19 41 0 389 0
30DEC26 23.00 P 0.00 0.00 0.00 2.36 -0.19 41 0 87 0
30DEC26 24.00 P 2.99 2.99 2.99 3.01 -0.19 41 13 210 0
30DEC26 25.00 P 0.00 0.00 0.00 3.73 -0.28 42 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.51 -0.29 42 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 5.33 -0.32 42 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 6.19 -0.32 43 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.08 -0.34 43 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 7.93 -0.43 38 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 8.90 -0.40 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.90 -0.39 41 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 10.88 -0.41 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 11.89 -0.40 45 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 12.88 -0.39 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.88 -0.39 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.88 -0.39 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.88 -0.37 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.88 -0.37 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.88 -0.38 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.88 -0.38 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.88 -0.38 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 20.88 -0.38 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 21.88 -0.39 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 22.88 -0.38 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.88 -0.38 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.88 -0.38 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.88 -0.38 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.88 -0.38 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.30 -0.05 41 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.38 -0.04 41 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.47 -0.04 41 0 7 0
30MAR27 17.00 P 0.00 0.00 0.00 0.58 -0.02 42 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.70 -0.08 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.82 -0.10 41 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 0.96 -0.10 41 0 17 0
30MAR27 19.00 P 0.00 0.00 0.00 1.11 -0.12 41 0 47 0
30MAR27 19.50 P 0.00 0.00 0.00 1.28 -0.13 41 0 1 0
30MAR27 20.00 P 1.46 1.46 1.46 1.47 -0.14 41 24 1,180 +24
30MAR27 21.00 P 0.00 0.00 0.00 1.90 -0.17 41 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 2.41 -0.19 41 0 47 0
30MAR27 23.00 P 0.00 0.00 0.00 2.99 -0.20 41 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 3.62 -0.25 41 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 4.31 -0.25 42 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 5.05 -0.21 42 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 5.83 -0.27 42 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.63 -0.29 42 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 7.47 -0.31 43 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.33 -0.31 43 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.22 -0.32 43 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.12 -0.33 43 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.00 -0.39 41 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 11.93 -0.40 40 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 12.88 -0.41 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 13.89 -0.38 41 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 14.88 -0.39 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.88 -0.37 0 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 16.88 -0.37 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.88 -0.38 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 18.88 -0.38 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 19.88 -0.38 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 20.88 -0.38 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 21.88 -0.39 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 22.88 -0.38 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.88 -0.38 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.88 -0.38 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.88 -0.38 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.88 -0.38 0 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.99 -0.08 43 0 32 0
29JUN27 16.00 P 0.00 0.00 0.00 1.15 -0.08 43 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.32 -0.08 43 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.51 -0.09 43 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 1.72 -0.09 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 1.93 -0.10 43 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.16 -0.12 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.41 -0.11 42 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 2.65 -0.13 42 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 2.93 -0.14 42 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 3.50 -0.14 42 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 4.12 -0.16 42 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 4.77 -0.18 41 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 5.47 -0.18 41 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 6.19 -0.20 40 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 6.95 -0.20 40 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.73 -0.21 39 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.53 -0.22 38 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 9.35 -0.23 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.20 -0.23 36 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 11.05 -0.23 34 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.92 -0.24 32 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 12.80 -0.24 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.69 -0.25 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.59 -0.25 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.49 -0.25 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.41 -0.25 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.33 -0.25 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.48 -0.05 43 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 1.67 -0.07 43 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.88 -0.07 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.09 -0.07 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.31 -0.09 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.56 -0.09 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.81 -0.09 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.06 -0.11 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.34 -0.12 43 0 3 0
29SEP27 21.00 P 0.00 0.00 0.00 3.92 -0.11 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.54 -0.13 42 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 5.18 -0.14 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.87 -0.15 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.58 -0.16 41 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.32 -0.17 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.08 -0.18 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.86 -0.19 40 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.67 -0.20 39 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.49 -0.20 38 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.32 -0.21 37 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.18 -0.21 36 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.03 -0.22 35 0 3 0
TOTAL PUT 235 9,630 +92
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 79.050
18SEP26 59.00 C 0.00 0.00 0.00 20.05 -0.45 0 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 19.05 -0.45 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 18.05 -0.45 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 17.05 -0.44 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 16.05 -0.44 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 15.05 -0.44 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 14.05 -0.43 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 13.05 -0.28 0 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 12.05 -0.41 0 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 11.05 -0.40 0 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 10.05 -0.39 0 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 9.05 -0.38 0 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 8.05 -0.37 0 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 7.05 -0.36 0 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 6.05 -0.27 0 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 5.05 -0.37 0 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 4.05 -0.31 0 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 3.05 -0.21 0 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 2.05 -0.28 0 0 0 0
18SEP26 78.00 C 1.08 1.08 1.08 1.05 -0.26 0 1 0 -31
18SEP26 79.00 C 0.32 0.32 0.12 0.05 -0.27 0 219 234 -205
18SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 571 0
18SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 69 0
18SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 10 0
18SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 20.13 -0.37 96 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 19.13 -0.37 91 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 18.14 -0.36 89 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 17.14 -0.35 84 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 16.14 -0.35 79 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 15.09 -0.40 52 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 14.09 -0.39 48 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 13.09 -0.24 43 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 12.09 -0.37 39 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 11.09 -0.36 34 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 10.09 -0.35 26 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 9.09 -0.34 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 8.09 -0.33 0 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 7.09 -0.32 0 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 6.09 -0.23 0 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 5.09 -0.33 0 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 4.09 -0.27 0 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 3.10 -0.16 12 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 2.12 -0.21 11 0 0 0
25SEP26 78.00 C 1.31 1.31 1.31 1.27 -0.07 12 30 60 0
25SEP26 79.00 C 0.59 0.62 0.57 0.57 -0.10 11 50 116 +45
25SEP26 80.00 C 0.20 0.20 0.20 0.21 -0.07 12 43 99 +40
25SEP26 81.00 C 0.10 0.12 0.10 0.08 -0.02 13 6 156 +6
25SEP26 82.00 C 0.00 0.00 0.00 0.02 -0.04 14 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 -0.04 16 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 -0.03 19 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 47.13 -0.10 217 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 46.14 -0.09 214 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.13 -0.10 202 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.13 -0.10 195 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.13 -0.11 189 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.13 -0.11 182 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.13 -0.11 176 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.13 -0.11 169 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.13 -0.11 163 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.14 -0.10 162 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.14 -0.10 156 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.14 -0.10 150 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.15 -0.09 148 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 34.15 -0.09 143 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 33.14 -0.11 134 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.14 -0.11 129 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.14 -0.11 124 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.14 -0.11 119 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.14 -0.11 114 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.64 -0.11 102 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.15 -0.10 94 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.65 -0.11 83 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 19.15 -0.35 73 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 16.65 -0.11 63 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.11 -0.37 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.61 -0.16 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.11 -0.32 0 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 6.62 -0.15 19 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.12 -0.24 11 0 93 0
29SEP26 77.50 C 0.00 0.00 0.00 1.78 -0.07 12 0 310 0
29SEP26 80.00 C 0.50 0.50 0.30 0.29 -0.11 11 143 2,452 +81
29SEP26 82.50 C 0.04 0.04 0.03 0.13 +0.06 19 5 3,852 -5
29SEP26 85.00 C 0.00 0.00 0.00 0.10 +0.07 26 0 6,233 0
29SEP26 87.50 C 0.00 0.00 0.00 0.09 +0.08 34 0 3,880 0
29SEP26 90.00 C 0.00 0.00 0.00 0.08 +0.07 40 0 4,523 0
29SEP26 92.50 C 0.00 0.00 0.00 0.07 +0.06 46 0 1,765 0
29SEP26 95.00 C 0.00 0.00 0.00 0.06 +0.05 51 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.05 +0.04 56 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.04 +0.03 60 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 +0.02 63 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 +0.01 64 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 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 0.00 109 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 47.20 -0.11 110 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.20 -0.11 105 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.20 -0.12 101 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.21 -0.11 99 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.21 -0.11 95 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.21 -0.12 91 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.22 -0.11 90 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.22 -0.12 86 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.22 -0.12 82 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.23 -0.11 81 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.23 -0.12 78 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.23 -0.12 74 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.24 -0.11 73 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.24 -0.12 70 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.24 -0.12 67 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.25 -0.11 66 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.25 -0.12 62 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.25 -0.12 59 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.26 -0.11 58 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.76 -0.12 51 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.27 -0.12 46 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.78 -0.12 41 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.29 -0.21 37 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.80 -0.12 32 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.27 -0.21 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.78 -0.15 15 0 2 0
29OCT26 70.00 C 0.00 0.00 0.00 9.30 -0.15 15 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 6.84 -0.14 14 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.50 -0.11 13 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 2.44 -0.07 12 0 380 0
29OCT26 80.00 C 1.25 1.25 1.03 1.01 -0.10 12 75 818 +36
29OCT26 82.50 C 0.40 0.44 0.35 0.39 -0.05 13 77 1,147 -48
29OCT26 85.00 C 0.13 0.13 0.13 0.16 0.00 15 2 1,776 -2
29OCT26 87.50 C 0.00 0.00 0.00 0.09 +0.03 17 0 933 0
29OCT26 90.00 C 0.00 0.00 0.00 0.08 +0.06 20 0 502 0
29OCT26 92.50 C 0.00 0.00 0.00 0.07 +0.06 23 0 130 0
29OCT26 95.00 C 0.00 0.00 0.00 0.06 +0.05 26 0 70 0
29OCT26 97.50 C 0.00 0.00 0.00 0.05 +0.04 28 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 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 45 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 51 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 54 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 47.27 -0.12 82 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.27 -0.12 78 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.28 -0.12 77 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.29 -0.12 75 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.29 -0.12 72 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.30 -0.12 70 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.30 -0.12 67 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.31 -0.12 65 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.31 -0.12 62 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.32 -0.12 61 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.33 -0.12 60 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.35 -0.10 60 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.34 -0.12 55 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.34 -0.12 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.35 -0.12 51 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.35 -0.13 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.36 -0.12 47 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.37 -0.12 46 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.37 -0.12 43 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 26.89 +0.01 40 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.42 +0.03 38 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 21.92 +0.02 32 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.43 -0.07 28 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 16.95 +0.03 25 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.43 -0.15 16 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 11.95 -0.12 15 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.49 -0.15 14 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.09 -0.15 13 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 4.85 -0.14 13 0 0 0
27NOV26 77.50 C 3.00 3.00 3.00 2.91 -0.09 12 3 335 0
27NOV26 80.00 C 0.00 0.00 0.00 1.49 -0.10 12 0 242 0
27NOV26 82.50 C 0.77 0.77 0.70 0.72 -0.09 13 57 1,364 +53
27NOV26 85.00 C 0.37 0.37 0.31 0.34 -0.07 13 12 361 0
27NOV26 87.50 C 0.00 0.00 0.00 0.16 -0.05 14 0 298 0
27NOV26 90.00 C 0.08 0.08 0.08 0.08 -0.03 15 30 374 +24
27NOV26 92.50 C 0.06 0.06 0.06 0.07 +0.01 17 73 526 +73
27NOV26 95.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.05 +0.03 21 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.04 +0.03 23 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.03 +0.02 24 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 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 30 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 33 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 36 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 40 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 44 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 47.37 -0.10 71 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.39 0.00 70 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.40 0.00 68 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.41 0.00 66 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.41 0.00 63 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.42 0.00 61 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.43 +0.01 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.44 +0.01 58 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.45 +0.02 56 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.46 +0.02 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.47 +0.02 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.48 +0.03 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.49 +0.03 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.50 +0.04 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.51 +0.04 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.52 +0.04 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.53 +0.05 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.53 +0.04 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.54 +0.05 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.07 +0.18 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.59 +0.17 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.12 +0.18 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.64 +0.14 26 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.16 +0.18 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.61 -0.15 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.15 -0.16 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.73 -0.16 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.41 -0.15 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.27 -0.15 13 0 4 0
30DEC26 77.50 C 0.00 0.00 0.00 3.43 -0.07 13 0 398 0
30DEC26 80.00 C 2.21 2.21 2.02 2.03 -0.07 12 64 2,206 -60
30DEC26 82.50 C 1.23 1.23 1.13 1.12 -0.07 13 36 5,602 -30
30DEC26 85.00 C 0.62 0.70 0.62 0.61 -0.06 13 40 7,355 -20
30DEC26 87.50 C 0.00 0.00 0.00 0.34 -0.03 14 0 4,066 0
30DEC26 90.00 C 0.00 0.00 0.00 0.19 -0.01 15 0 4,131 0
30DEC26 92.50 C 0.00 0.00 0.00 0.10 -0.02 15 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 -0.01 16 0 967 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 22 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 72 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 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 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 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 47.68 +0.20 59 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.70 +0.19 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.72 +0.19 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.73 +0.18 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.75 +0.19 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.77 +0.19 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.79 +0.19 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.81 +0.19 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.82 +0.18 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.84 +0.18 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.86 +0.18 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.88 +0.18 42 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.90 +0.19 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.92 +0.18 40 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.94 +0.19 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.96 +0.19 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.98 +0.06 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.99 +0.05 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 30.01 +0.18 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.56 +0.18 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.10 +0.18 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.64 +0.18 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.19 +0.18 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.77 +0.04 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.36 +0.03 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.72 -0.16 13 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.40 -0.16 13 0 100 0
30MAR27 72.50 C 0.00 0.00 0.00 8.22 -0.16 13 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 6.29 -0.07 13 0 38 0
30MAR27 77.50 C 0.00 0.00 0.00 4.59 -0.09 13 0 2,921 0
30MAR27 80.00 C 0.00 0.00 0.00 3.20 -0.06 13 0 632 0
30MAR27 82.50 C 0.00 0.00 0.00 2.15 -0.05 13 0 837 0
30MAR27 85.00 C 0.00 0.00 0.00 1.44 -0.03 13 0 1,315 0
30MAR27 87.50 C 0.00 0.00 0.00 0.93 -0.04 13 0 609 0
30MAR27 90.00 C 0.00 0.00 0.00 0.59 -0.06 14 0 1,317 0
30MAR27 92.50 C 0.00 0.00 0.00 0.37 -0.06 14 0 721 0
30MAR27 95.00 C 0.00 0.00 0.00 0.23 -0.05 14 0 493 0
30MAR27 97.50 C 0.00 0.00 0.00 0.14 -0.04 14 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.09 -0.03 15 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.06 -0.02 15 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 23 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 29 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 31 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 47.93 +0.17 58 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.96 +0.18 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 45.98 +0.17 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 45.00 +0.17 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 44.03 +0.17 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 43.06 +0.18 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 42.08 +0.17 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 41.10 +0.17 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 40.13 +0.17 46 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 39.15 +0.04 44 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 38.18 +0.17 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.21 +0.03 42 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.23 +0.17 40 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.26 +0.17 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.29 +0.17 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.32 +0.17 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.34 +0.17 36 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.37 -0.08 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.39 -0.09 34 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 27.94 -0.09 30 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.50 -0.09 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.07 -0.09 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.66 +0.16 23 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.27 +0.17 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.88 +0.16 19 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.15 -0.14 13 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 10.90 -0.11 13 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.77 -0.11 13 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.00 -0.07 14 0 3,241 0
29JUN27 77.50 C 0.00 0.00 0.00 5.28 -0.10 13 0 327 0
29JUN27 80.00 C 0.00 0.00 0.00 3.79 -0.10 13 0 489 0
29JUN27 82.50 C 0.00 0.00 0.00 2.70 -0.09 13 0 1,766 0
29JUN27 85.00 C 0.00 0.00 0.00 1.86 -0.09 13 0 3,084 0
29JUN27 87.50 C 0.00 0.00 0.00 1.26 -0.07 13 0 513 0
29JUN27 90.00 C 0.00 0.00 0.00 0.83 -0.07 13 0 863 0
29JUN27 92.50 C 0.00 0.00 0.00 0.54 -0.06 13 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.35 -0.05 13 0 448 0
29JUN27 97.50 C 0.00 0.00 0.00 0.22 -0.04 14 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.14 -0.03 14 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.09 -0.02 14 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.06 -0.02 14 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.04 -0.01 15 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.03 -0.01 15 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.02 -0.01 15 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 17 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 26 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 47.93 +0.17 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 46.96 +0.17 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 45.98 +0.17 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 45.01 +0.17 50 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 44.03 +0.17 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 43.06 +0.17 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 42.08 +0.17 46 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 41.11 +0.17 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 40.13 +0.17 43 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 39.16 +0.05 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 38.18 +0.16 40 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.21 +0.03 39 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.24 +0.17 38 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.26 +0.17 37 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.29 +0.17 36 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.32 +0.17 35 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.34 +0.17 34 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.37 -0.08 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.39 -0.09 31 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.95 -0.08 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.50 -0.09 26 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.07 -0.09 24 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.66 +0.16 22 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 18.27 +0.17 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.89 +0.17 18 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 13.55 +0.01 17 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.28 -0.01 15 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.05 -0.12 14 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.32 +0.11 14 0 10 0
29SEP27 77.50 C 0.00 0.00 0.00 5.60 -0.07 14 0 118 0
29SEP27 80.00 C 0.00 0.00 0.00 4.35 -0.09 14 0 18 0
29SEP27 82.50 C 0.00 0.00 0.00 3.34 -0.11 14 0 10 0
29SEP27 85.00 C 0.00 0.00 0.00 2.58 -0.10 14 0 218 0
29SEP27 87.50 C 0.00 0.00 0.00 1.98 -0.09 15 0 41 0
29SEP27 90.00 C 0.00 0.00 0.00 1.52 -0.08 15 0 9 0
29SEP27 92.50 C 0.00 0.00 0.00 1.17 -0.09 15 0 30 0
29SEP27 95.00 C 0.00 0.00 0.00 0.91 -0.07 16 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.70 -0.06 16 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.55 -0.06 16 0 30 0
29SEP27 102.50 C 0.00 0.00 0.00 0.43 -0.05 17 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.34 -0.05 17 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.27 -0.04 17 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.21 -0.05 17 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.18 -0.03 18 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.14 -0.03 18 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.11 -0.03 18 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.01 0.00 21 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 22 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 966 86,268 -43
18SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 8 0
18SEP26 78.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 194 0
18SEP26 79.00 P 0.10 0.10 0.02 0.00 -0.13 0 74 307 -28
18SEP26 80.00 P 0.85 0.95 0.85 0.95 +0.04 0 47 0 -59
18SEP26 81.00 P 0.00 0.00 0.00 1.95 +0.09 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 2.95 +0.01 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 3.95 +0.10 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 4.95 +0.11 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 5.95 +0.11 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 6.95 -0.01 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 7.95 +0.10 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 8.95 -0.01 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 9.95 -0.01 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 10.95 -0.01 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 11.95 -0.16 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 12.95 -0.01 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 13.95 -0.16 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 14.95 -0.01 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 15.95 -0.01 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 16.95 -0.05 0 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 17.95 -0.01 0 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 18.95 +0.14 0 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 19.95 -0.01 0 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 20.95 -0.01 0 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 76 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.01 -0.05 25 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 0.01 -0.06 21 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.07 17 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 0.01 -0.08 13 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 0.03 -0.07 12 0 60 0
25SEP26 78.00 P 0.14 0.14 0.14 0.13 0.00 11 45 75 +42
25SEP26 79.00 P 0.30 0.46 0.30 0.44 -0.01 11 87 228 +29
25SEP26 80.00 P 1.03 1.05 1.03 1.14 +0.08 12 60 120 0
25SEP26 81.00 P 0.00 0.00 0.00 2.00 +0.14 13 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 2.96 +0.02 15 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 3.95 +0.10 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 4.95 +0.11 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 5.95 +0.11 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 6.95 -0.01 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 7.95 +0.10 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 8.95 -0.01 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 9.95 -0.01 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 10.95 -0.01 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 11.95 -0.16 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 12.95 -0.01 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 13.95 -0.16 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 14.95 -0.01 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 15.95 -0.13 0 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 16.95 -0.13 0 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 17.95 -0.13 0 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 18.95 -0.13 0 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 19.95 -0.13 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 122 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 0 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 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 101 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,368 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 3,873 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 21 5 2,043 -5
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.07 14 0 4,920 0
29SEP26 77.50 P 0.10 0.13 0.10 0.11 0.00 11 246 4,550 +9
29SEP26 80.00 P 1.13 1.17 0.87 1.15 0.00 10 105 7,338 +47
29SEP26 82.50 P 0.00 0.00 0.00 3.53 +0.20 18 0 3,297 0
29SEP26 85.00 P 0.00 0.00 0.00 6.00 +0.16 26 0 447 0
29SEP26 87.50 P 0.00 0.00 0.00 8.50 +0.20 34 0 158 0
29SEP26 90.00 P 0.00 0.00 0.00 11.00 +0.04 41 0 255 0
29SEP26 92.50 P 0.00 0.00 0.00 13.51 +0.21 50 0 50 0
29SEP26 95.00 P 0.00 0.00 0.00 16.02 -0.06 57 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.53 -0.07 65 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.04 -0.03 72 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.55 -0.01 79 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.07 -0.01 88 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.59 +0.01 95 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.11 +0.05 103 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.63 +0.05 111 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.15 +0.09 118 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.68 +0.10 126 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.21 +0.13 134 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.74 +0.15 141 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.28 +0.19 149 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.81 +0.23 156 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.35 +0.26 164 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.90 +0.32 172 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.44 +0.36 179 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.99 +0.41 187 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 61.54 +0.47 195 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 64.09 +0.51 202 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.65 +0.57 210 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 69.20 +0.62 218 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.76 +0.68 225 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 74.32 +0.74 233 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.88 +0.80 240 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 79.45 +0.87 248 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 82.03 +0.96 256 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 86 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 81 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 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 73 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 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 63 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 0.00 0.00 0.01 -0.02 15 0 1,247 0
29OCT26 72.50 P 0.05 0.05 0.05 0.05 +0.02 14 16 1,180 0
29OCT26 75.00 P 0.18 0.18 0.16 0.19 +0.03 13 24 2,238 +24
29OCT26 77.50 P 0.51 0.60 0.51 0.63 +0.03 12 81 2,011 +59
29OCT26 80.00 P 0.00 0.00 0.00 1.69 -0.06 12 0 1,796 0
29OCT26 82.50 P 0.00 0.00 0.00 3.77 +0.24 15 0 1,792 0
29OCT26 85.00 P 0.00 0.00 0.00 6.00 +0.16 15 0 1,488 0
29OCT26 87.50 P 0.00 0.00 0.00 8.50 +0.20 20 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.00 +0.04 24 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.51 +0.21 29 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.02 -0.06 33 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.53 -0.07 37 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.04 -0.06 41 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.55 -0.05 45 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.07 -0.03 49 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.59 -0.01 54 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.11 +0.01 58 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.63 +0.04 62 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.15 +0.06 65 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.68 +0.09 70 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 41.21 +0.12 74 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.74 +0.14 78 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 46.28 +0.19 82 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.81 +0.22 86 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 51.35 +0.26 90 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.90 +0.31 94 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 56.44 +0.35 98 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.99 +0.40 102 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 61.54 +0.45 106 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 64.09 +0.50 110 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 66.65 +0.56 114 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 69.20 +0.61 118 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 71.76 +0.67 121 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 74.32 +0.73 125 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 76.88 +0.80 129 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 79.45 +0.87 133 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 82.03 +0.95 137 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 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 62 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 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 35 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 28 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 0.04 +0.01 14 0 330 0
27NOV26 72.50 P 0.13 0.13 0.13 0.12 0.00 13 3 622 +2
27NOV26 75.00 P 0.35 0.35 0.35 0.36 +0.01 13 2 635 +2
27NOV26 77.50 P 0.78 0.91 0.78 0.93 +0.03 12 58 2,190 +52
27NOV26 80.00 P 1.95 2.02 1.95 2.04 +0.04 12 103 1,065 +53
27NOV26 82.50 P 0.00 0.00 0.00 3.83 +0.04 13 0 594 0
27NOV26 85.00 P 0.00 0.00 0.00 6.03 +0.10 14 0 387 0
27NOV26 87.50 P 0.00 0.00 0.00 8.50 +0.15 17 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 11.00 +0.04 20 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.51 +0.17 24 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.02 -0.06 27 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.53 -0.07 30 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.04 -0.06 34 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.55 -0.05 37 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 26.07 -0.03 40 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.59 -0.01 43 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.11 +0.01 47 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.63 +0.03 50 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 36.15 +0.06 53 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.68 +0.09 56 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 41.21 +0.11 59 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.74 +0.14 62 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 46.28 +0.19 65 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.81 +0.22 68 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 51.35 +0.26 71 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.90 +0.31 75 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 56.44 +0.35 78 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.99 +0.40 81 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 61.54 +0.45 84 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 64.09 +0.50 87 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 66.65 +0.56 90 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 69.20 +0.61 93 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 71.76 +0.67 96 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 74.32 +0.73 99 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 76.88 +0.80 101 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 79.45 +0.86 104 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 82.03 +0.95 108 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 48 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 0.00 14 0 3,582 0
30DEC26 72.50 P 0.00 0.00 0.00 0.24 0.00 13 0 1,538 0
30DEC26 75.00 P 0.00 0.00 0.00 0.58 +0.01 13 0 10,134 0
30DEC26 77.50 P 1.01 1.19 1.01 1.23 +0.03 12 72 12,618 -26
30DEC26 80.00 P 0.00 0.00 0.00 2.33 +0.02 12 0 7,883 0
30DEC26 82.50 P 4.00 4.00 4.00 4.02 +0.08 13 1 1,765 0
30DEC26 85.00 P 0.00 0.00 0.00 6.13 +0.17 13 0 769 0
30DEC26 87.50 P 0.00 0.00 0.00 8.50 +0.15 15 0 321 0
30DEC26 90.00 P 0.00 0.00 0.00 11.00 +0.04 18 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 13.51 +0.17 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.02 -0.08 24 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.53 -0.07 27 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.04 -0.06 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.55 -0.05 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.07 -0.03 35 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.59 -0.01 38 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.11 +0.01 40 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.63 +0.03 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.15 +0.06 45 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.68 +0.09 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.21 +0.11 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.74 +0.14 53 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 46.28 +0.19 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.81 +0.22 58 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.35 +0.26 61 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.90 +0.31 64 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 56.44 +0.35 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.99 +0.40 69 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.54 +0.45 71 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 64.09 +0.50 74 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.65 +0.56 76 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 69.20 +0.61 79 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.76 +0.67 81 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 74.32 +0.73 84 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.88 +0.80 86 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 79.45 +0.86 89 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 82.03 +0.95 91 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 0.00 14 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.04 0.00 13 0 577 0
30MAR27 67.50 P 0.00 0.00 0.00 0.11 0.00 13 0 588 0
30MAR27 70.00 P 0.30 0.30 0.30 0.26 0.00 13 1 4,168 0
30MAR27 72.50 P 0.00 0.00 0.00 0.53 0.00 13 0 1,026 0
30MAR27 75.00 P 0.00 0.00 0.00 1.01 +0.01 12 0 3,893 0
30MAR27 77.50 P 1.64 1.73 1.64 1.77 +0.03 12 43 1,371 +5
30MAR27 80.00 P 0.00 0.00 0.00 2.88 +0.02 12 0 1,755 0
30MAR27 82.50 P 0.00 0.00 0.00 4.47 +0.08 12 0 881 0
30MAR27 85.00 P 0.00 0.00 0.00 6.41 +0.08 13 0 347 0
30MAR27 87.50 P 0.00 0.00 0.00 8.57 +0.11 13 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 11.00 +0.04 15 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.51 +0.17 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.02 -0.08 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.53 -0.07 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.04 -0.06 24 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.55 -0.05 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.07 -0.03 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.59 -0.01 30 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.11 +0.01 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.63 +0.03 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.15 +0.06 36 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.68 +0.09 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.21 +0.11 40 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.74 +0.14 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 46.28 +0.19 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.81 +0.22 46 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.35 +0.26 48 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.90 +0.31 50 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 56.44 +0.35 52 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.99 +0.40 54 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 61.54 +0.45 56 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 64.09 +0.50 58 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 66.65 +0.56 60 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 69.20 +0.61 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 71.76 +0.67 63 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 74.32 +0.73 65 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 76.88 +0.80 67 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 79.45 +0.86 69 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 82.03 +0.95 71 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 0.00 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.06 +0.02 14 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.12 +0.02 14 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.24 +0.04 13 0 230 0
29JUN27 67.50 P 0.00 0.00 0.00 0.45 +0.04 13 0 824 0
29JUN27 70.00 P 0.00 0.00 0.00 0.81 +0.06 13 0 1,421 0
29JUN27 72.50 P 1.15 1.15 1.15 1.34 +0.06 13 6 4,115 -6
29JUN27 75.00 P 1.85 1.85 1.85 2.11 +0.08 12 4 3,305 0
29JUN27 77.50 P 0.00 0.00 0.00 3.12 +0.07 12 0 1,822 0
29JUN27 80.00 P 0.00 0.00 0.00 4.39 +0.08 12 0 4,570 0
29JUN27 82.50 P 0.00 0.00 0.00 6.01 +0.09 12 0 557 0
29JUN27 85.00 P 0.00 0.00 0.00 8.06 +0.09 13 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 10.09 +0.09 13 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 12.26 +0.10 13 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 14.51 +0.11 13 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.33 -0.08 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.62 -0.11 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.04 -0.06 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 24.01 +0.41 14 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.43 +0.33 14 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.87 +0.27 15 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.30 +0.20 14 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.75 +0.15 15 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.19 +0.10 15 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.68 +0.09 19 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.21 +0.11 23 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.74 +0.14 26 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.28 +0.19 29 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.81 +0.22 31 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 51.35 +0.26 33 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.90 +0.31 35 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 56.44 +0.35 37 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.99 +0.40 39 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 61.54 +0.45 41 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 64.09 +0.50 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 66.65 +0.56 45 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 69.20 +0.61 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 71.76 +0.67 49 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 74.32 +0.73 51 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 76.88 +0.80 53 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 79.45 +0.86 54 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 82.03 +0.95 56 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 0.04 +0.02 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.09 +0.03 13 0 2 0
29SEP27 62.50 P 0.33 0.33 0.33 0.20 +0.05 13 1 245 +1
29SEP27 65.00 P 0.54 0.54 0.54 0.41 +0.08 13 30 104 +30
29SEP27 67.50 P 0.84 0.84 0.84 0.76 +0.10 14 1 130 +1
29SEP27 70.00 P 0.00 0.00 0.00 1.28 +0.11 14 0 504 0
29SEP27 72.50 P 0.00 0.00 0.00 2.03 +0.13 14 0 78 0
29SEP27 75.00 P 0.00 0.00 0.00 3.00 +0.11 14 0 110 0
29SEP27 77.50 P 0.00 0.00 0.00 4.19 +0.08 14 0 141 0
29SEP27 80.00 P 0.00 0.00 0.00 5.64 +0.08 15 0 10 0
29SEP27 82.50 P 0.00 0.00 0.00 7.29 +0.06 15 0 113 0
29SEP27 85.00 P 0.00 0.00 0.00 8.89 +0.07 15 0 362 0
29SEP27 87.50 P 0.00 0.00 0.00 10.84 -0.25 15 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 13.29 +0.47 17 0 5 0
29SEP27 92.50 P 0.00 0.00 0.00 15.51 +0.08 18 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.81 +0.09 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.10 +0.04 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.42 -0.03 20 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 24.76 -0.11 21 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.11 -0.16 21 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.48 -0.15 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.86 -0.15 23 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.24 -0.15 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.63 -0.15 24 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.02 -0.15 24 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.42 -0.15 24 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 43.83 -0.14 25 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.28 -0.08 26 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.81 +0.05 28 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.35 +0.18 30 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.90 +0.31 32 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 56.44 +0.35 33 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.99 +0.40 35 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 61.54 +0.45 37 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 64.09 +0.50 39 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 66.65 +0.56 40 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 69.20 +0.61 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 71.76 +0.67 44 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 74.32 +0.73 45 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 76.88 +0.80 47 0 0 0
TOTAL PUT 1,115 127,072 +232
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$ 5.730
29SEP26 4.30 C 0.00 0.00 0.00 1.43 -0.14 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.33 -0.14 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.23 -0.14 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.13 -0.14 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.03 -0.14 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.93 -0.14 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.83 -0.14 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.73 -0.14 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.48 -0.14 0 0 51 0
29SEP26 5.50 C 0.00 0.00 0.00 0.25 -0.13 22 0 269 0
29SEP26 5.75 C 0.17 0.17 0.17 0.08 -0.09 21 2 1,431 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 1,075 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 852 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,680 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 1,073 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,304 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,157 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 572 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 103 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 110 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 117 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 123 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 129 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 135 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 141 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 147 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 157 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 185 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 209 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 217 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 224 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.44 -0.13 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.34 -0.14 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.24 -0.14 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.14 -0.14 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.04 -0.14 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.94 -0.15 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.85 -0.13 23 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.75 -0.14 20 0 75 0
29OCT26 5.25 C 0.00 0.00 0.00 0.52 -0.13 22 0 90 0
29OCT26 5.50 C 0.37 0.37 0.36 0.33 -0.11 23 110 354 -9
29OCT26 5.75 C 0.00 0.00 0.00 0.19 -0.08 24 0 1,346 0
29OCT26 6.00 C 0.00 0.00 0.00 0.10 -0.05 25 0 370 0
29OCT26 6.25 C 0.00 0.00 0.00 0.05 -0.02 26 0 1,437 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 256 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 464 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 324 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.46 -0.12 32 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.37 -0.11 36 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.26 -0.13 27 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.17 -0.13 30 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.07 -0.12 28 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.97 -0.12 25 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.87 -0.12 22 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.79 -0.10 26 0 250 0
27NOV26 5.25 C 0.59 0.59 0.59 0.56 -0.11 22 15 15 +15
27NOV26 5.50 C 0.47 0.47 0.39 0.39 -0.10 24 386 403 +368
27NOV26 5.75 C 0.00 0.00 0.00 0.25 -0.08 24 0 189 0
27NOV26 6.00 C 0.00 0.00 0.00 0.15 -0.05 24 0 806 0
27NOV26 6.25 C 0.10 0.11 0.10 0.10 -0.02 26 250 424 +94
27NOV26 6.50 C 0.07 0.07 0.07 0.05 -0.02 25 235 817 +15
27NOV26 6.75 C 0.04 0.04 0.04 0.03 -0.01 26 15 101 0
27NOV26 7.00 C 0.03 0.03 0.03 0.02 0.00 28 3 534 -3
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 152 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.48 -0.12 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.38 -0.12 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.28 -0.13 26 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.19 -0.11 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.09 -0.13 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.00 -0.13 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.91 -0.11 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.82 -0.12 24 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 -0.09 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.43 -0.08 22 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.30 -0.08 23 0 205 0
30DEC26 6.00 C 0.00 0.00 0.00 0.20 -0.04 23 0 603 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 -0.03 24 0 695 0
30DEC26 6.50 C 0.10 0.10 0.10 0.08 -0.02 24 5 358 +5
30DEC26 6.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 82 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 25 0 347 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 26 0 518 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 1,068 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 796 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2,352 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 97 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 577 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 136 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 283 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 429 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
30MAR27 4.30 C 0.00 0.00 0.00 1.55 -0.08 32 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.46 -0.08 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.36 -0.08 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.27 -0.08 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.18 -0.11 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.09 -0.07 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.01 -0.07 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.93 -0.08 26 0 34 0
30MAR27 5.25 C 0.00 0.00 0.00 0.74 -0.07 25 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.56 -0.10 23 0 410 0
30MAR27 5.75 C 0.00 0.00 0.00 0.43 -0.08 23 0 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.32 -0.07 23 0 41 0
30MAR27 6.25 C 0.00 0.00 0.00 0.23 -0.04 23 0 109 0
30MAR27 6.50 C 0.00 0.00 0.00 0.17 -0.04 24 0 156 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 -0.03 24 0 372 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 446 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 -0.01 24 0 34 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 0.00 25 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 0.00 25 0 124 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 243 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 47 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 1.57 -0.10 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.48 -0.10 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.38 -0.11 27 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.29 -0.11 27 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.20 -0.11 26 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.11 -0.12 25 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 1.02 -0.12 24 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.94 -0.12 23 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.74 -0.12 22 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.57 -0.11 21 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.43 -0.10 21 0 432 0
29JUN27 6.00 C 0.00 0.00 0.00 0.32 -0.08 21 0 501 0
29JUN27 6.25 C 0.00 0.00 0.00 0.23 -0.07 21 0 104 0
29JUN27 6.50 C 0.00 0.00 0.00 0.17 -0.05 21 0 256 0
29JUN27 6.75 C 0.00 0.00 0.00 0.12 -0.04 22 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.08 -0.03 21 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.06 -0.02 22 0 53 0
29JUN27 7.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.03 -0.01 22 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 279 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 -0.01 21 0 53 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 172 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 831 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 42 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.59 -0.08 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.48 -0.10 28 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.41 -0.08 30 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.32 -0.08 29 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.22 -0.09 27 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.12 -0.13 25 0 0 0
29SEP27 4.90 C 1.14 1.14 1.14 1.07 -0.10 27 15 15 +15
29SEP27 5.00 C 1.08 1.08 1.08 0.99 -0.10 27 15 15 +15
29SEP27 5.25 C 0.89 0.89 0.89 0.81 -0.09 26 15 15 +15
29SEP27 5.50 C 0.00 0.00 0.00 0.66 -0.08 26 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.53 -0.06 25 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.42 -0.05 25 0 62 0
29SEP27 6.25 C 0.00 0.00 0.00 0.33 -0.04 25 0 207 0
29SEP27 6.50 C 0.00 0.00 0.00 0.25 -0.04 25 0 13 0
29SEP27 6.75 C 0.00 0.00 0.00 0.20 -0.02 25 0 63 0
29SEP27 7.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.12 -0.01 25 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 15 0
29SEP27 7.75 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 52 0
29SEP27 8.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
TOTAL CALL 1,066 43,450 +530
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 480 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 225 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 990 0
29SEP26 5.50 P 0.02 0.03 0.02 0.02 +0.01 24 18 1,103 +5
29SEP26 5.75 P 0.05 0.11 0.05 0.11 +0.06 25 249 1,406 +247
29SEP26 6.00 P 0.00 0.00 0.00 0.29 +0.10 26 0 773 0
29SEP26 6.25 P 0.00 0.00 0.00 0.52 +0.11 0 0 1,153 0
29SEP26 6.50 P 0.75 0.75 0.75 0.78 +0.13 47 5 862 -65
29SEP26 6.75 P 0.00 0.00 0.00 1.03 +0.13 57 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 1.28 +0.13 67 0 2,008 0
29SEP26 7.25 P 0.00 0.00 0.00 1.54 +0.14 86 0 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.79 +0.14 95 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 2.03 +0.13 94 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.29 +0.14 113 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.53 +0.13 109 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.79 +0.14 129 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.03 +0.13 124 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.29 +0.14 144 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.54 +0.14 150 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.79 +0.14 157 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.03 +0.13 149 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.28 +0.13 155 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.78 +0.13 166 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.29 +0.14 192 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.78 +0.13 187 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.29 +0.14 213 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.78 +0.13 206 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.28 +0.13 215 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.79 +0.14 240 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.29 +0.14 248 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.79 +0.14 256 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 44 0
29OCT26 5.25 P 0.00 0.00 0.00 0.04 +0.02 26 0 277 0
29OCT26 5.50 P 0.05 0.05 0.05 0.10 +0.04 26 15 728 +15
29OCT26 5.75 P 0.18 0.20 0.18 0.20 +0.06 25 70 1,138 +70
29OCT26 6.00 P 0.00 0.00 0.00 0.36 +0.09 26 0 741 0
29OCT26 6.25 P 0.00 0.00 0.00 0.57 +0.11 29 0 1,078 0
29OCT26 6.50 P 0.00 0.00 0.00 0.78 +0.11 27 0 1,321 0
29OCT26 6.75 P 0.00 0.00 0.00 1.04 +0.14 36 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.29 +0.14 42 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.54 +0.14 47 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.79 +0.14 53 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.04 +0.14 58 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.29 +0.14 62 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.54 +0.14 67 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.79 +0.14 71 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.04 +0.14 75 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.29 +0.14 79 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 5.00 P 0.03 0.03 0.03 0.03 +0.01 25 12 12 +12
27NOV26 5.25 P 0.00 0.00 0.00 0.06 +0.01 24 0 186 0
27NOV26 5.50 P 0.11 0.14 0.11 0.14 +0.04 25 530 1,361 -82
27NOV26 5.75 P 0.21 0.25 0.21 0.25 +0.07 25 30 5,507 -15
27NOV26 6.00 P 0.36 0.40 0.35 0.40 +0.09 25 81 789 +48
27NOV26 6.25 P 0.49 0.56 0.49 0.60 +0.11 27 45 390 +15
27NOV26 6.50 P 0.00 0.00 0.00 0.80 +0.10 26 0 719 0
27NOV26 6.75 P 1.06 1.06 1.06 1.06 +0.14 33 15 26 +15
27NOV26 7.00 P 0.00 0.00 0.00 1.29 +0.13 34 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.54 +0.13 38 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.79 +0.14 42 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.04 +0.14 46 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.29 +0.13 50 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.54 +0.14 53 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.79 +0.13 57 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.04 +0.14 60 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.29 +0.13 63 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 300 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 +0.01 23 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 +0.01 23 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 38 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 +0.02 23 0 314 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 +0.04 24 0 1,066 0
30DEC26 5.75 P 0.29 0.29 0.29 0.29 +0.07 24 15 2,646 0
30DEC26 6.00 P 0.41 0.41 0.41 0.44 +0.09 25 15 692 -15
30DEC26 6.25 P 0.00 0.00 0.00 0.61 +0.09 24 0 191 0
30DEC26 6.50 P 0.00 0.00 0.00 0.80 +0.08 22 0 3,192 0
30DEC26 6.75 P 0.00 0.00 0.00 1.06 +0.12 28 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.29 +0.11 29 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.54 +0.12 33 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.79 +0.13 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.04 +0.14 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.29 +0.13 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.54 +0.14 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.79 +0.13 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.04 +0.13 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.29 +0.13 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.54 +0.13 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.79 +0.14 59 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.03 +0.12 58 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.28 +0.12 60 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.78 +0.12 65 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.29 +0.13 73 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.78 +0.12 73 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.29 +0.14 80 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.78 +0.12 80 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 0.00 22 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 0.00 22 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 0.00 22 0 40 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 0.00 22 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.07 +0.01 22 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 +0.02 23 0 361 0
30MAR27 5.25 P 0.13 0.14 0.13 0.15 +0.02 22 210 397 +18
30MAR27 5.50 P 0.21 0.23 0.21 0.24 +0.04 23 102 958 +50
30MAR27 5.75 P 0.00 0.00 0.00 0.35 +0.05 22 0 503 0
30MAR27 6.00 P 0.00 0.00 0.00 0.52 +0.10 24 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.68 +0.08 24 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 0.87 +0.08 24 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.08 +0.09 25 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.31 +0.10 26 0 143 0
30MAR27 7.25 P 0.00 0.00 0.00 1.54 +0.12 26 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.79 +0.11 29 0 82 0
30MAR27 7.75 P 0.00 0.00 0.00 2.04 +0.14 32 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.29 +0.12 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.54 +0.13 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.79 +0.12 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.04 +0.12 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.29 +0.12 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.54 +0.12 45 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.79 +0.12 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.03 +0.12 47 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.28 +0.12 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.78 +0.12 52 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.07 0.00 20 0 236 0
29JUN27 4.60 P 0.00 0.00 0.00 0.09 +0.01 20 0 16 0
29JUN27 4.70 P 0.00 0.00 0.00 0.11 0.00 20 0 337 0
29JUN27 4.80 P 0.00 0.00 0.00 0.14 +0.01 20 0 77 0
29JUN27 4.90 P 0.12 0.14 0.12 0.17 +0.01 20 24 244 +4
29JUN27 5.00 P 0.00 0.00 0.00 0.21 +0.02 20 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.31 +0.03 20 0 122 0
29JUN27 5.50 P 0.00 0.00 0.00 0.43 +0.04 20 0 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.58 +0.05 19 0 809 0
29JUN27 6.00 P 0.00 0.00 0.00 0.75 +0.06 19 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 0.94 +0.08 19 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.13 +0.08 17 0 273 0
29JUN27 6.75 P 0.00 0.00 0.00 1.34 +0.09 14 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.56 +0.10 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.79 +0.11 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 2.02 +0.11 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.25 +0.12 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.48 +0.11 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.72 +0.12 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 2.95 +0.12 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.19 +0.12 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.42 +0.12 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.78 +0.24 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.02 +0.24 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.26 +0.25 0 0 0 0
29JUN27 10.00 P 4.25 4.25 4.25 4.51 +0.13 25 80 80 +80
29SEP27 4.30 P 0.00 0.00 0.00 0.11 +0.03 24 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.13 +0.03 24 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.16 +0.04 24 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.18 +0.03 24 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.21 +0.04 24 0 20 0
29SEP27 4.80 P 0.20 0.20 0.20 0.25 +0.05 24 10 20 +10
29SEP27 4.90 P 0.00 0.00 0.00 0.28 +0.05 24 0 140 0
29SEP27 5.00 P 0.27 0.27 0.27 0.32 +0.05 24 5 226 +5
29SEP27 5.25 P 0.00 0.00 0.00 0.43 +0.06 24 0 161 0
29SEP27 5.50 P 0.00 0.00 0.00 0.56 +0.07 24 0 149 0
29SEP27 5.75 P 0.00 0.00 0.00 0.70 +0.08 23 0 40 0
29SEP27 6.00 P 0.00 0.00 0.00 0.86 +0.08 23 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.04 +0.08 23 0 2 0
29SEP27 6.50 P 0.00 0.00 0.00 1.23 +0.09 22 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.42 +0.08 21 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.63 +0.11 20 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 1.84 +0.11 18 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.06 +0.12 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.28 +0.10 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.51 +0.11 0 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 2.74 +0.12 0 0 1 0
TOTAL PUT 1,531 45,057 +417
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 13.040
29SEP26 8.00 C 0.00 0.00 0.00 5.04 +0.17 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.79 +0.17 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.54 +0.17 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.29 +0.17 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.04 +0.17 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.79 +0.17 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.54 +0.17 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.29 +0.17 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.04 +0.17 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.55 +0.17 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.05 +0.17 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.55 +0.17 0 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.06 +0.16 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.59 +0.13 23 0 14 0
29SEP26 13.00 C 0.22 0.24 0.22 0.24 +0.06 23 112 955 +39
29SEP26 13.50 C 0.06 0.06 0.06 0.07 +0.02 24 110 823 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 445 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 338 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 87 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 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 83 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 5.07 +0.17 56 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.82 +0.20 51 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.57 +0.20 45 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.32 +0.20 38 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.07 +0.20 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.82 +0.20 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.57 +0.19 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.33 +0.20 39 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.08 +0.20 35 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.58 +0.19 28 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.08 +0.16 21 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.61 +0.16 25 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.16 +0.13 24 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.80 +0.15 26 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.48 +0.09 25 0 134 0
29OCT26 13.50 C 0.00 0.00 0.00 0.26 +0.05 24 0 223 0
29OCT26 14.00 C 0.00 0.00 0.00 0.14 +0.03 25 0 872 0
29OCT26 14.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 587 0
29OCT26 15.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.35 +0.20 41 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.10 +0.19 38 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.85 +0.22 35 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.61 +0.20 36 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.36 +0.19 33 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.12 +0.20 33 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.63 +0.19 30 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.13 +0.15 24 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.68 +0.14 24 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.31 +0.18 27 0 14 0
27NOV26 12.50 C 0.00 0.00 0.00 0.94 +0.14 26 0 130 0
27NOV26 13.00 C 0.00 0.00 0.00 0.63 +0.09 25 0 40 0
27NOV26 13.50 C 0.00 0.00 0.00 0.42 +0.07 25 0 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.26 +0.04 25 0 69 0
27NOV26 14.50 C 0.00 0.00 0.00 0.15 +0.02 25 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 349 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.13 +0.20 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.88 +0.20 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.64 +0.21 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.39 +0.20 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.14 +0.19 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.90 +0.20 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.66 +0.20 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.41 +0.19 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.17 +0.19 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.70 +0.19 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.20 +0.15 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.77 +0.13 25 0 424 0
30DEC26 12.00 C 0.00 0.00 0.00 1.39 +0.12 25 0 79 0
30DEC26 12.50 C 0.00 0.00 0.00 1.07 +0.13 26 0 261 0
30DEC26 13.00 C 0.00 0.00 0.00 0.78 +0.10 25 0 280 0
30DEC26 13.50 C 0.00 0.00 0.00 0.55 +0.08 25 0 94 0
30DEC26 14.00 C 0.36 0.36 0.36 0.38 +0.06 25 3 161 0
30DEC26 14.50 C 0.00 0.00 0.00 0.25 +0.04 25 0 165 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 +0.03 25 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 +0.02 25 0 105 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 0.00 25 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.22 +0.20 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.98 +0.20 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.74 +0.20 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.50 +0.20 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.26 +0.20 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.02 +0.19 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.79 +0.19 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.55 +0.18 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.33 +0.19 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.88 +0.18 29 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.38 +0.14 24 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 1.99 +0.13 24 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.64 +0.12 24 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.33 +0.11 24 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 1.06 +0.10 24 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 0.86 +0.09 25 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.64 +0.05 24 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 +0.06 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.38 +0.05 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.28 +0.04 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 +0.02 24 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 +0.02 25 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 5.32 +0.19 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.09 +0.20 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.86 +0.23 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.62 +0.22 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.39 +0.22 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.16 +0.22 32 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.93 +0.21 31 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.71 +0.21 31 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.49 +0.20 30 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.07 +0.20 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.67 +0.19 28 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.26 +0.13 26 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 1.93 +0.12 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.64 +0.11 26 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.38 +0.12 26 0 16 0
29JUN27 13.50 C 0.00 0.00 0.00 1.14 +0.09 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.98 +0.07 27 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.78 +0.07 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.66 +0.06 27 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.52 +0.05 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.42 +0.03 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.34 +0.03 26 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.28 +0.03 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.22 +0.02 26 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.14 +0.02 26 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 4.18 +0.21 33 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.96 +0.21 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.73 +0.17 31 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.52 +0.19 31 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.10 +0.15 30 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.71 +0.14 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.35 +0.13 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.02 +0.11 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.73 +0.10 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.47 +0.10 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.24 +0.08 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.04 +0.07 27 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 0.87 +0.06 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.73 +0.05 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.60 +0.04 27 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.50 +0.04 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.41 +0.03 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.34 +0.03 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.28 +0.03 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
TOTAL CALL 225 10,201 +39
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 120 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 112 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 105 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 292 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,225 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 2,029 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 -0.05 25 0 1,222 0
29SEP26 13.00 P 0.19 0.19 0.19 0.20 -0.11 24 23 630 0
29SEP26 13.50 P 0.00 0.00 0.00 0.52 -0.15 24 0 263 0
29SEP26 14.00 P 0.00 0.00 0.00 0.96 -0.17 0 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.46 -0.17 0 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 1.96 -0.17 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.46 -0.23 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.97 -0.17 61 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.47 -0.17 69 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.97 -0.17 77 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.47 -0.20 83 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.97 -0.17 90 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.47 -0.17 96 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 42 0
29OCT26 11.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 233 0
29OCT26 12.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 231 0
29OCT26 12.50 P 0.20 0.20 0.20 0.20 -0.07 25 10 483 +10
29OCT26 13.00 P 0.00 0.00 0.00 0.40 -0.10 25 0 228 0
29OCT26 13.50 P 0.00 0.00 0.00 0.71 -0.10 26 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.06 -0.14 25 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.49 -0.16 24 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 1.96 -0.17 0 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.46 -0.23 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.97 -0.20 36 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.47 -0.20 40 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.97 -0.20 44 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.47 -0.20 48 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.97 -0.20 52 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.47 -0.20 55 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.02 0.00 28 0 200 0
27NOV26 11.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.08 -0.03 25 0 25 0
27NOV26 12.00 P 0.00 0.00 0.00 0.17 -0.05 25 0 5 0
27NOV26 12.50 P 0.00 0.00 0.00 0.31 -0.08 25 0 12 0
27NOV26 13.00 P 0.00 0.00 0.00 0.52 -0.11 25 0 43 0
27NOV26 13.50 P 0.00 0.00 0.00 0.80 -0.14 25 0 20 0
27NOV26 14.00 P 0.00 0.00 0.00 1.16 -0.12 25 0 18 0
27NOV26 14.50 P 0.00 0.00 0.00 1.55 -0.15 25 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 1.99 -0.16 24 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.47 -0.22 26 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.97 -0.20 29 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.47 -0.20 33 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.97 -0.20 36 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.47 -0.20 39 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.97 -0.20 42 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.47 -0.20 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 27 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 131 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 -0.04 25 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 -0.06 25 0 216 0
30DEC26 12.50 P 0.00 0.00 0.00 0.41 -0.08 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.62 -0.12 24 0 151 0
30DEC26 13.50 P 0.00 0.00 0.00 0.89 -0.14 24 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.23 -0.14 24 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.62 -0.14 25 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.04 -0.15 25 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.49 -0.20 25 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.97 -0.20 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.47 -0.20 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.97 -0.20 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.47 -0.20 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.97 -0.20 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.47 -0.20 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 -0.01 25 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 -0.02 25 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 -0.03 25 0 74 0
30MAR27 12.00 P 0.00 0.00 0.00 0.43 -0.05 25 0 97 0
30MAR27 12.50 P 0.00 0.00 0.00 0.61 -0.07 25 0 122 0
30MAR27 13.00 P 0.00 0.00 0.00 0.83 -0.10 24 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.10 -0.13 24 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 1.42 -0.13 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.77 -0.16 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.15 -0.13 24 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.58 -0.19 25 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 3.02 -0.21 25 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.48 -0.19 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.97 -0.20 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.47 -0.20 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.97 -0.20 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.47 -0.20 32 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.01 0.00 25 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.02 0.00 27 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.03 0.00 27 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.04 -0.01 27 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.07 -0.01 27 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.11 -0.02 26 0 30 0
29JUN27 10.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.23 -0.01 26 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.33 -0.04 26 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.47 -0.05 26 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.65 -0.05 27 0 12 0
29JUN27 12.50 P 0.00 0.00 0.00 0.85 -0.07 27 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.09 -0.09 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.35 -0.11 26 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.64 -0.10 26 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 1.99 -0.15 26 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.34 -0.16 26 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.74 -0.18 27 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.14 -0.19 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.57 -0.19 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.01 -0.21 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.48 -0.19 26 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.97 -0.20 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.47 -0.20 29 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.16 -0.02 27 0 16 0
29SEP27 9.50 P 0.00 0.00 0.00 0.19 -0.03 26 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.29 -0.03 27 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.41 -0.04 27 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.56 -0.05 27 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.73 -0.07 26 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.92 -0.07 26 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.14 -0.08 26 0 1 0
29SEP27 13.00 P 0.00 0.00 0.00 1.39 -0.13 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.66 -0.12 25 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.97 -0.14 25 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.30 -0.15 25 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.65 -0.17 24 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 3.04 -0.17 24 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.43 -0.18 24 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.84 -0.18 24 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.25 -0.19 23 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.68 -0.20 22 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.12 -0.20 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.57 -0.20 19 0 0 0
TOTAL PUT 33 12,784 +10
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$ 67.900
29SEP26 41.00 C 0.00 0.00 0.00 27.26 +0.67 175 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 26.25 +0.66 167 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 25.25 +0.66 160 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 24.26 +0.67 154 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 23.26 +0.67 147 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.26 +0.66 140 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 21.25 +0.65 133 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.25 +0.65 126 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 19.25 +0.65 120 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 18.26 +0.66 115 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.76 +0.66 100 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 13.26 +0.66 85 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.45 +0.34 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.95 +0.34 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 5.47 +0.34 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 3.10 +0.31 21 0 0 0
29SEP26 67.50 C 1.20 1.41 1.20 1.26 +0.23 21 2 457 -1
29SEP26 70.00 C 0.40 0.40 0.37 0.32 +0.08 21 16 1,116 0
29SEP26 72.50 C 0.11 0.12 0.10 0.05 +0.02 22 34 746 -6
29SEP26 75.00 C 0.04 0.07 0.04 0.01 0.00 24 14 809 -4
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 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 49 0 454 0
29SEP26 87.50 C 0.02 0.02 0.01 0.01 0.00 55 59 160 +59
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 60 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 71 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 21.39 +0.78 70 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 20.40 +0.75 67 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 19.40 +0.78 64 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 18.41 +0.75 61 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 15.91 +0.74 52 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 13.44 +0.70 46 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 10.61 +0.34 21 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 8.18 +0.31 21 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 5.90 +0.28 22 0 0 0
29OCT26 65.00 C 4.22 4.22 4.18 4.01 +0.31 23 55 252 +40
29OCT26 67.50 C 0.00 0.00 0.00 2.39 +0.24 22 0 112 0
29OCT26 70.00 C 0.00 0.00 0.00 1.26 +0.13 22 0 124 0
29OCT26 72.50 C 0.75 0.75 0.74 0.59 +0.03 22 40 233 +7
29OCT26 75.00 C 0.00 0.00 0.00 0.24 +0.01 22 0 416 0
29OCT26 77.50 C 0.00 0.00 0.00 0.09 0.00 22 0 315 0
29OCT26 80.00 C 0.00 0.00 0.00 0.03 0.00 22 0 585 0
29OCT26 82.50 C 0.10 0.10 0.10 0.01 0.00 22 32 376 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 33 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 20.55 +0.72 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 19.55 +0.71 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 18.56 +0.71 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 16.10 +0.93 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 13.66 +0.92 37 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 10.86 +0.33 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 8.57 +0.30 23 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 6.48 +0.45 23 0 13 0
27NOV26 65.00 C 4.96 4.96 4.94 4.80 +0.36 24 20 96 0
27NOV26 67.50 C 3.46 3.46 3.46 3.28 +0.28 24 1 77 +1
27NOV26 70.00 C 2.19 2.19 2.19 2.12 +0.18 24 4 141 +4
27NOV26 72.50 C 1.40 1.40 1.40 1.29 +0.09 23 10 125 +4
27NOV26 75.00 C 0.00 0.00 0.00 0.75 +0.06 23 0 45 0
27NOV26 77.50 C 0.00 0.00 0.00 0.41 +0.04 23 0 30 0
27NOV26 80.00 C 0.00 0.00 0.00 0.21 +0.02 23 0 280 0
27NOV26 82.50 C 0.00 0.00 0.00 0.11 +0.01 23 0 229 0
27NOV26 85.00 C 0.00 0.00 0.00 0.05 0.00 23 0 124 0
27NOV26 87.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 27 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 29 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 26.67 +1.03 58 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 25.68 +1.03 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 24.70 +1.05 54 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 23.71 +1.04 52 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 22.72 +1.04 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 21.74 +1.04 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.75 +0.92 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.77 +0.93 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.80 +0.95 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 16.37 +1.03 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.90 +0.92 32 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 11.18 +0.30 23 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 9.02 +0.28 23 0 413 0
30DEC26 62.50 C 0.00 0.00 0.00 7.05 +0.19 23 0 345 0
30DEC26 65.00 C 5.64 5.64 5.64 5.49 +0.29 24 7 1,077 0
30DEC26 67.50 C 0.00 0.00 0.00 4.01 +0.26 24 0 446 0
30DEC26 70.00 C 3.00 3.00 3.00 2.83 +0.15 24 15 207 +15
30DEC26 72.50 C 0.00 0.00 0.00 1.93 +0.08 24 0 923 0
30DEC26 75.00 C 1.46 1.46 1.41 1.27 +0.05 24 56 382 +56
30DEC26 77.50 C 0.00 0.00 0.00 0.81 +0.04 23 0 303 0
30DEC26 80.00 C 0.00 0.00 0.00 0.50 +0.02 23 0 330 0
30DEC26 82.50 C 0.00 0.00 0.00 0.30 +0.01 23 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.17 0.00 23 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 0.00 23 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 23 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 25.20 +1.04 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.24 +1.02 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.27 +1.03 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.30 +1.02 39 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.33 +1.01 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.38 +1.00 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.40 +0.96 34 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 17.01 +0.87 31 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 14.72 +0.78 29 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 12.19 +0.34 24 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 10.55 +0.44 26 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 8.72 +0.37 26 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 7.08 +0.34 25 0 7 0
30MAR27 67.50 C 0.00 0.00 0.00 5.70 +0.30 25 0 91 0
30MAR27 70.00 C 0.00 0.00 0.00 4.50 +0.20 25 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 3.50 +0.15 24 0 224 0
30MAR27 75.00 C 0.00 0.00 0.00 2.69 +0.13 24 0 77 0
30MAR27 77.50 C 0.00 0.00 0.00 2.03 +0.10 24 0 25 0
30MAR27 80.00 C 1.76 1.76 1.76 1.52 +0.08 24 1 20 +1
30MAR27 82.50 C 0.00 0.00 0.00 1.12 +0.06 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.82 +0.05 24 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.59 +0.04 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.41 +0.03 24 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.29 +0.02 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.20 +0.01 24 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.15 +0.01 24 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 22.66 +1.01 37 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.71 +0.99 35 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.77 +0.98 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.83 +0.95 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.54 +0.86 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.37 +0.80 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 13.34 +0.76 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 11.13 +0.47 26 0 68 0
29JUN27 62.50 C 0.00 0.00 0.00 9.67 +0.40 27 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 8.00 +0.48 26 0 12 0
29JUN27 67.50 C 0.00 0.00 0.00 6.69 +0.47 26 0 132 0
29JUN27 70.00 C 5.24 5.24 5.24 5.71 +0.47 26 4 153 -4
29JUN27 72.50 C 0.00 0.00 0.00 4.41 +0.29 25 0 275 0
29JUN27 75.00 C 0.00 0.00 0.00 3.82 +0.42 26 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 3.10 +0.39 26 0 263 0
29JUN27 80.00 C 0.00 0.00 0.00 2.49 +0.34 26 0 107 0
29JUN27 82.50 C 0.00 0.00 0.00 1.99 +0.31 26 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.58 +0.27 26 0 77 0
29JUN27 87.50 C 0.00 0.00 0.00 1.24 +0.22 26 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 0.96 +0.20 26 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.74 +0.16 25 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.58 +0.14 26 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.45 +0.12 25 0 4 0
29SEP27 48.00 C 0.00 0.00 0.00 21.76 +0.96 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 20.84 +0.94 32 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 19.92 +0.90 31 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 17.70 +0.81 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 15.61 +0.73 28 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 13.65 +0.68 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 11.51 +0.23 25 0 50 0
29SEP27 62.50 C 0.00 0.00 0.00 10.21 +0.29 26 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 8.77 +0.38 26 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 7.48 +0.39 26 0 56 0
29SEP27 70.00 C 0.00 0.00 0.00 6.32 +0.14 26 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 5.34 +0.14 25 0 19 0
29SEP27 75.00 C 0.00 0.00 0.00 4.48 +0.36 25 0 130 0
29SEP27 77.50 C 0.00 0.00 0.00 3.73 +0.09 25 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 3.11 +0.08 25 0 34 0
29SEP27 82.50 C 2.93 2.93 2.93 2.58 +0.06 25 1 1 +1
29SEP27 85.00 C 0.00 0.00 0.00 2.12 +0.06 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.76 +0.05 25 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 1.38 +0.03 25 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 1.18 +0.07 25 0 0 0
TOTAL CALL 371 23,874 +173
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 103 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 76 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 509 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 423 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 619 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 662 0
29SEP26 65.00 P 0.13 0.13 0.13 0.14 -0.04 21 30 1,004 +30
29SEP26 67.50 P 0.66 0.66 0.62 0.78 -0.18 21 89 863 -34
29SEP26 70.00 P 0.00 0.00 0.00 2.36 -0.35 21 0 825 0
29SEP26 72.50 P 0.00 0.00 0.00 4.61 -0.34 21 0 683 0
29SEP26 75.00 P 0.00 0.00 0.00 7.10 -0.57 0 0 138 0
29SEP26 77.50 P 0.00 0.00 0.00 9.60 -0.35 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.10 -0.56 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 14.60 -0.56 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.10 -0.56 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 19.60 -0.56 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.10 -0.55 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.60 -0.55 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.10 -0.57 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 29.60 -0.57 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 130 0
29OCT26 57.50 P 0.06 0.06 0.06 0.02 -0.01 22 28 169 +28
29OCT26 60.00 P 0.13 0.13 0.13 0.09 -0.02 22 30 235 +21
29OCT26 62.50 P 0.33 0.33 0.33 0.30 -0.06 22 2 177 0
29OCT26 65.00 P 0.81 0.81 0.77 0.77 -0.17 21 6 1,111 -2
29OCT26 67.50 P 0.00 0.00 0.00 1.66 -0.27 21 0 445 0
29OCT26 70.00 P 0.00 0.00 0.00 3.07 -0.37 21 0 407 0
29OCT26 72.50 P 0.00 0.00 0.00 4.95 -0.36 21 0 205 0
29OCT26 75.00 P 0.00 0.00 0.00 7.19 -0.48 21 0 54 0
29OCT26 77.50 P 9.23 9.23 9.23 9.60 -0.35 0 15 105 0
29OCT26 80.00 P 0.00 0.00 0.00 12.10 -0.56 0 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 14.60 -0.56 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 17.10 -0.56 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 19.60 -0.56 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 22.10 -0.55 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 24.60 -0.55 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 27.10 -0.57 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 29.60 -0.57 0 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 29 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.02 0.00 25 0 36 0
27NOV26 55.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.13 -0.02 23 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 0.33 -0.05 23 0 118 0
27NOV26 62.50 P 0.00 0.00 0.00 0.74 -0.09 23 0 151 0
27NOV26 65.00 P 1.36 1.36 1.36 1.36 -0.19 23 2 319 0
27NOV26 67.50 P 2.25 2.25 2.25 2.35 -0.25 22 4 198 +2
27NOV26 70.00 P 3.72 3.72 3.72 3.73 -0.29 22 2 111 0
27NOV26 72.50 P 0.00 0.00 0.00 5.47 -0.41 23 0 105 0
27NOV26 75.00 P 7.39 7.39 7.39 7.52 -0.38 23 15 30 0
27NOV26 77.50 P 0.00 0.00 0.00 9.74 -0.40 23 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 12.12 -0.71 23 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 14.60 -0.72 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 17.10 -0.72 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 19.60 -0.72 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 22.10 -0.72 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 24.60 -0.72 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 27.10 -0.72 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 29.60 -0.71 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 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 24 0 68 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 24 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.13 -0.02 23 0 209 0
30DEC26 57.50 P 0.00 0.00 0.00 0.31 -0.04 23 0 206 0
30DEC26 60.00 P 0.00 0.00 0.00 0.63 -0.08 23 0 698 0
30DEC26 62.50 P 1.10 1.10 1.10 1.14 -0.11 23 90 477 0
30DEC26 65.00 P 0.00 0.00 0.00 1.87 -0.18 23 0 227 0
30DEC26 67.50 P 0.00 0.00 0.00 2.91 -0.24 23 0 162 0
30DEC26 70.00 P 0.00 0.00 0.00 4.27 -0.31 23 0 180 0
30DEC26 72.50 P 0.00 0.00 0.00 5.94 -0.38 23 0 678 0
30DEC26 75.00 P 0.00 0.00 0.00 7.85 -0.30 23 0 12 0
30DEC26 77.50 P 0.00 0.00 0.00 9.94 -0.44 23 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 12.22 -0.69 23 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 14.62 -0.70 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.10 -0.72 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 19.60 -0.72 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.10 -0.72 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 24.60 -0.72 0 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 27.10 -0.72 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.60 -0.72 0 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 0.04 -0.01 24 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 0.08 -0.01 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.30 -0.01 24 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.54 -0.03 24 0 43 0
30MAR27 57.50 P 0.00 0.00 0.00 0.89 -0.08 24 0 143 0
30MAR27 60.00 P 0.00 0.00 0.00 1.37 -0.12 24 0 261 0
30MAR27 62.50 P 0.00 0.00 0.00 2.06 -0.11 24 0 134 0
30MAR27 65.00 P 0.00 0.00 0.00 2.94 -0.11 23 0 210 0
30MAR27 67.50 P 0.00 0.00 0.00 4.03 -0.19 23 0 99 0
30MAR27 70.00 P 0.00 0.00 0.00 5.32 -0.29 23 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 6.90 -0.38 23 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.69 -0.30 24 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 10.65 -0.40 24 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 12.73 -0.63 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.77 -0.80 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.22 -0.67 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 19.62 -0.71 24 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.10 -0.72 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.60 -0.72 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.10 -0.72 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 29.60 -0.72 0 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.32 +0.06 26 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.39 +0.06 26 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.49 +0.07 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.59 +0.07 26 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.88 +0.04 25 0 2 0
29JUN27 55.00 P 0.00 0.00 0.00 1.33 +0.04 25 0 25 0
29JUN27 57.50 P 0.00 0.00 0.00 1.92 +0.12 25 0 134 0
29JUN27 60.00 P 0.00 0.00 0.00 2.67 +0.14 25 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 3.57 +0.14 25 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 4.64 +0.14 25 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.86 +0.12 25 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 7.23 +0.10 25 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 8.72 +0.01 24 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 10.38 -0.07 24 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 12.15 -0.17 24 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 14.00 -0.49 23 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 15.95 -0.62 22 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 17.99 -0.72 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.08 -0.82 20 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.28 -0.84 19 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.18 -0.22 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.48 -0.34 26 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 29.82 -0.50 26 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.59 -0.04 25 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.69 -0.05 25 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.85 -0.05 25 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 1.28 -0.06 25 0 0 0
29SEP27 55.00 P 1.65 1.65 1.65 1.72 -0.08 25 40 58 +40
29SEP27 57.50 P 0.00 0.00 0.00 2.37 -0.10 25 0 35 0
29SEP27 60.00 P 0.00 0.00 0.00 3.15 -0.13 24 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 4.08 -0.16 24 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 5.18 -0.17 24 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 6.41 -0.19 24 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.77 -0.25 24 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 9.27 -0.34 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.89 -0.43 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.61 -0.42 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 14.52 -0.63 23 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 16.48 -0.69 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 18.51 -0.72 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 20.62 -0.76 22 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 22.75 -0.80 22 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 25.18 -0.58 23 0 0 0
TOTAL PUT 353 19,250 +85
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 19.23 +0.01 131 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.25 +0.03 133 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.24 +0.02 120 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.23 -0.01 106 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.25 +0.04 107 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.25 -0.01 99 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.27 +0.03 98 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.24 +0.03 81 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.27 +0.05 82 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.25 +0.03 70 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.28 +0.06 70 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.21 -0.01 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.22 0.00 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.22 0.00 32 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.22 0.00 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.22 -0.01 20 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.24 -0.01 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.30 -0.02 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.47 -0.04 22 0 0 0
29SEP26 46.00 C 1.19 1.19 0.85 0.84 -0.01 22 5 37 0
29SEP26 47.00 C 0.61 0.61 0.44 0.40 -0.02 22 20 320 0
29SEP26 48.00 C 0.27 0.27 0.27 0.16 -0.03 22 16 243 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 449 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 0.00 23 0 195 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.30 -0.15 34 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.30 -0.15 27 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.30 -0.09 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.45 +0.06 42 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.47 +0.06 39 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.32 -0.01 21 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.34 -0.01 21 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.37 -0.02 21 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.44 -0.03 21 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.56 -0.05 21 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 2.76 -0.15 21 0 31 0
29OCT26 45.00 C 0.00 0.00 0.00 2.12 +0.01 22 0 106 0
29OCT26 46.00 C 0.00 0.00 0.00 1.46 -0.10 20 0 100 0
29OCT26 47.00 C 0.00 0.00 0.00 1.03 -0.05 21 0 112 0
29OCT26 48.00 C 0.83 0.83 0.83 0.67 -0.04 21 4 210 +4
29OCT26 49.00 C 0.50 0.50 0.50 0.42 -0.04 21 30 209 +30
29OCT26 50.00 C 0.33 0.33 0.30 0.25 -0.05 21 3 141 +1
29OCT26 52.50 C 0.13 0.13 0.11 0.06 -0.02 21 4 115 -3
29OCT26 55.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 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 42 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 10.65 +0.12 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.67 +0.21 38 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.47 +0.03 25 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.47 -0.02 22 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.53 -0.02 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.63 -0.03 22 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 4.77 -0.04 22 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 4.05 +0.03 23 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 3.24 -0.16 22 0 38 0
27NOV26 45.00 C 2.67 2.67 2.67 2.67 +0.03 23 15 151 0
27NOV26 46.00 C 0.00 0.00 0.00 2.10 -0.01 23 0 89 0
27NOV26 47.00 C 1.60 1.60 1.60 1.60 -0.02 22 1 87 +1
27NOV26 48.00 C 1.25 1.25 1.20 1.21 0.00 22 16 99 +16
27NOV26 49.00 C 1.07 1.07 1.07 0.89 -0.02 22 1 122 +1
27NOV26 50.00 C 0.00 0.00 0.00 0.64 -0.03 22 0 53 0
27NOV26 52.50 C 0.00 0.00 0.00 0.26 -0.03 22 0 19 0
27NOV26 55.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 17 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.43 -0.01 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.44 -0.01 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.45 -0.01 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.62 +0.15 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.78 +0.33 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.81 +0.35 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.83 +0.30 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.83 +0.31 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.85 +0.23 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.67 -0.03 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.77 -0.02 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.92 -0.02 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.11 -0.02 22 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 4.36 -0.03 22 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 3.67 -0.13 22 0 75 0
30DEC26 45.00 C 3.47 3.47 3.47 3.14 +0.04 23 15 139 0
30DEC26 46.00 C 0.00 0.00 0.00 2.58 +0.04 23 0 62 0
30DEC26 47.00 C 0.00 0.00 0.00 2.08 +0.02 23 0 76 0
30DEC26 48.00 C 0.00 0.00 0.00 1.66 +0.01 23 0 161 0
30DEC26 49.00 C 0.00 0.00 0.00 1.31 -0.01 23 0 250 0
30DEC26 50.00 C 1.17 1.17 1.17 1.02 -0.02 23 13 88 +13
30DEC26 52.50 C 0.58 0.58 0.58 0.51 -0.03 22 36 113 -15
30DEC26 55.00 C 0.00 0.00 0.00 0.24 -0.01 22 0 331 0
30DEC26 57.50 C 0.00 0.00 0.00 0.10 -0.01 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 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.16 +0.35 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.18 +0.25 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.22 -0.01 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.28 +0.19 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.37 +0.15 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.24 -0.11 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.41 -0.08 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.63 -0.02 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.90 -0.02 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.21 -0.02 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.57 -0.02 22 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 4.10 +0.06 23 0 51 0
30MAR27 46.00 C 0.00 0.00 0.00 3.55 +0.04 23 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 3.05 +0.02 23 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.61 +0.01 22 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.22 -0.01 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.87 -0.03 22 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.19 -0.03 22 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.73 -0.02 22 0 74 0
30MAR27 57.50 C 0.00 0.00 0.00 0.44 -0.01 22 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.25 -0.01 22 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.14 -0.01 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 13.33 +0.15 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.39 +0.29 29 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.48 +0.25 28 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.62 -0.02 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.75 -0.01 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.91 0.00 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.87 -0.03 23 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.14 -0.03 23 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 6.44 -0.04 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.78 -0.04 23 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 5.18 -0.11 23 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 4.60 -0.04 23 0 35 0
29JUN27 46.00 C 0.00 0.00 0.00 4.16 +0.06 23 0 36 0
29JUN27 47.00 C 0.00 0.00 0.00 3.67 +0.05 23 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 3.24 +0.05 23 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 2.85 +0.04 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.51 +0.04 23 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.75 -0.05 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.20 -0.04 23 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.81 -0.03 23 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.54 -0.02 23 0 250 0
29JUN27 62.50 C 0.00 0.00 0.00 0.34 -0.03 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 11.48 +0.24 26 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.62 -0.02 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.75 -0.01 24 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.91 0.00 24 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.00 -0.02 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.28 -0.03 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.61 -0.03 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.16 -0.03 23 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.56 -0.03 23 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.99 -0.03 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.48 -0.04 23 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 4.00 +0.09 23 0 2 0
29SEP27 48.00 C 0.00 0.00 0.00 3.58 -0.03 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.16 -0.04 23 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.82 -0.04 23 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 2.08 -0.03 23 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.51 -0.02 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.08 -0.02 22 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.77 -0.02 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.54 0.00 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
TOTAL CALL 179 7,252 +48
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 83 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 215 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 324 0
29SEP26 44.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 370 0
29SEP26 45.00 P 0.00 0.00 0.00 0.26 -0.03 22 0 473 0
29SEP26 46.00 P 0.50 0.50 0.50 0.58 -0.08 21 1 354 +1
29SEP26 47.00 P 0.00 0.00 0.00 1.17 -0.04 21 0 254 0
29SEP26 48.00 P 0.00 0.00 0.00 1.94 -0.03 22 0 269 0
29SEP26 49.00 P 0.00 0.00 0.00 2.85 -0.01 22 0 112 0
29SEP26 50.00 P 0.00 0.00 0.00 3.82 0.00 0 0 85 0
29SEP26 52.50 P 0.00 0.00 0.00 6.32 0.00 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.82 0.00 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.32 0.00 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.82 0.00 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.32 0.00 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.82 0.00 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.32 0.00 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.82 0.00 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.32 0.00 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.82 0.00 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 12 0
29OCT26 40.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 14 0
29OCT26 41.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 28 0
29OCT26 42.00 P 0.18 0.18 0.18 0.12 -0.03 21 3 69 +3
29OCT26 43.00 P 0.33 0.33 0.33 0.24 -0.05 21 5 91 +5
29OCT26 44.00 P 0.43 0.43 0.43 0.44 -0.07 21 5 173 +5
29OCT26 45.00 P 0.00 0.00 0.00 0.75 -0.08 21 0 299 0
29OCT26 46.00 P 1.05 1.05 1.05 1.14 -0.08 20 2 204 -2
29OCT26 47.00 P 0.00 0.00 0.00 1.64 -0.13 20 0 119 0
29OCT26 48.00 P 2.35 2.35 2.35 2.35 -0.07 21 5 86 0
29OCT26 49.00 P 0.00 0.00 0.00 3.10 -0.06 20 0 72 0
29OCT26 50.00 P 0.00 0.00 0.00 3.95 -0.05 21 0 47 0
29OCT26 52.50 P 0.00 0.00 0.00 6.32 -0.01 0 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 8.82 0.00 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.32 0.00 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.82 0.00 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.32 0.00 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.82 0.00 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.32 0.00 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 23.82 0.00 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 0.04 -0.01 23 0 2 0
27NOV26 39.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 13 0
27NOV26 40.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 16 0
27NOV26 41.00 P 0.00 0.00 0.00 0.21 -0.04 22 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 0.36 -0.04 22 0 17 0
27NOV26 43.00 P 0.00 0.00 0.00 0.57 -0.05 22 0 16 0
27NOV26 44.00 P 0.00 0.00 0.00 0.84 -0.07 22 0 70 0
27NOV26 45.00 P 0.00 0.00 0.00 1.17 -0.08 22 0 184 0
27NOV26 46.00 P 1.62 1.62 1.62 1.57 -0.10 21 15 188 +8
27NOV26 47.00 P 0.00 0.00 0.00 2.07 -0.12 21 0 85 0
27NOV26 48.00 P 0.00 0.00 0.00 2.68 -0.13 21 0 150 0
27NOV26 49.00 P 0.00 0.00 0.00 3.45 -0.06 22 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 4.22 -0.05 22 0 22 0
27NOV26 52.50 P 0.00 0.00 0.00 6.40 -0.03 22 0 7 0
27NOV26 55.00 P 0.00 0.00 0.00 8.82 0.00 0 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.32 0.00 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 13.82 0.00 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.32 0.00 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.82 0.00 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.32 0.00 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.82 0.00 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 30 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.02 0.00 23 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 0.00 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 54 0
30DEC26 40.00 P 0.00 0.00 0.00 0.26 -0.02 22 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 0.40 -0.02 22 0 43 0
30DEC26 42.00 P 0.66 0.66 0.66 0.59 -0.03 22 52 44 -32
30DEC26 43.00 P 0.00 0.00 0.00 0.84 -0.03 22 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.12 -0.07 22 0 68 0
30DEC26 45.00 P 1.42 1.42 1.41 1.47 -0.09 22 21 441 -6
30DEC26 46.00 P 0.00 0.00 0.00 1.91 -0.09 22 0 141 0
30DEC26 47.00 P 0.00 0.00 0.00 2.41 -0.11 21 0 155 0
30DEC26 48.00 P 0.00 0.00 0.00 2.99 -0.13 21 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 3.75 -0.03 22 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 4.48 -0.02 22 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 6.53 -0.02 22 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 8.85 -0.20 22 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 11.32 0.00 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.82 0.00 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.32 0.00 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.82 0.00 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.32 0.00 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.82 0.00 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.32 0.00 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.82 0.00 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.10 0.00 22 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.15 -0.01 22 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.22 -0.01 22 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.32 -0.01 22 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.46 -0.01 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.63 -0.02 22 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 0.81 -0.04 22 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 1.04 -0.03 22 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 1.33 -0.03 22 0 36 0
30MAR27 44.00 P 0.00 0.00 0.00 1.68 -0.03 21 0 41 0
30MAR27 45.00 P 0.00 0.00 0.00 2.07 -0.05 21 0 92 0
30MAR27 46.00 P 0.00 0.00 0.00 2.52 -0.06 21 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 3.03 -0.08 21 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 3.58 -0.11 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.21 -0.14 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.91 -0.13 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.81 -0.14 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.02 -0.03 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.35 -0.17 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.82 0.00 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.32 0.00 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.82 0.00 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.32 0.00 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.82 0.00 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.32 0.00 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.82 0.00 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.28 -0.02 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.38 -0.02 23 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.51 -0.03 23 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.65 -0.04 23 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.88 -0.02 23 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 1.05 -0.03 23 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.32 -0.03 23 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.61 -0.03 23 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 1.96 -0.03 23 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 2.33 -0.04 23 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.76 -0.04 22 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 3.22 -0.14 22 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 3.85 -0.04 23 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 4.41 -0.04 23 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 5.01 -0.05 23 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.65 +0.13 23 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 6.14 -0.04 22 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.14 +0.09 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 9.83 -0.03 20 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 11.91 -0.03 19 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.11 -0.11 16 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.45 -0.06 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 18.82 -0.30 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.49 -0.01 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.90 0.00 23 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.66 -0.02 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.87 +0.01 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 1.09 -0.03 22 0 20 0
29SEP27 39.00 P 0.00 0.00 0.00 1.28 -0.09 22 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.57 -0.07 22 0 20 0
29SEP27 41.00 P 0.00 0.00 0.00 1.86 -0.09 22 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 2.22 -0.03 22 0 12 0
29SEP27 43.00 P 0.00 0.00 0.00 2.61 -0.03 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.05 -0.02 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 3.51 -0.14 22 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 4.02 -0.03 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 4.56 -0.03 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.14 -0.03 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.75 -0.05 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.40 -0.07 21 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.15 -0.24 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.34 -0.02 22 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 12.42 -0.02 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.61 -0.01 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.87 -0.01 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.19 0.00 22 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.54 -0.01 22 0 0 0
TOTAL PUT 109 8,129 -18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLI - CHINA LIFE INSURANCE CLOSING PRICE HK$ 29.380
18SEP26 19.25 C 0.00 0.00 0.00 10.13 +0.74 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 9.88 +0.69 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 9.63 +0.69 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 9.38 +0.74 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 8.88 +0.74 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 8.38 +0.74 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 7.88 +0.69 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 7.38 +0.74 0 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 6.88 +0.74 0 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 6.38 +0.69 0 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 5.88 +0.69 0 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 5.38 +0.69 0 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 4.88 +0.69 0 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 4.38 +0.70 0 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 3.88 +0.74 0 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 3.38 +0.69 0 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 2.88 +0.74 0 0 0 -15
18SEP26 27.00 C 0.00 0.00 0.00 2.38 +0.73 0 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 1.88 +0.72 0 0 0 -46
18SEP26 28.00 C 0.00 0.00 0.00 1.38 +0.70 0 0 0 -15
18SEP26 28.50 C 0.45 0.97 0.45 0.88 +0.56 0 8 0 -55
18SEP26 29.00 C 0.37 0.50 0.37 0.38 +0.24 0 56 0 -265
18SEP26 29.50 C 0.03 0.28 0.02 0.00 -0.06 0 1,336 200 +101
18SEP26 30.00 C 0.04 0.06 0.03 0.00 -0.03 0 70 445 +20
18SEP26 30.50 C 0.01 0.01 0.01 0.00 -0.02 0 20 278 +20
18SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 129 0
18SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
18SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
18SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 10.19 +0.78 156 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 9.91 +0.72 132 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 9.66 +0.72 128 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 9.43 +0.74 138 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 8.93 +0.74 130 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 8.43 +0.74 122 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 7.92 +0.73 109 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 7.44 +0.74 112 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 6.94 +0.75 104 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 6.44 +0.74 97 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 5.94 +0.75 89 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 5.44 +0.75 82 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 4.89 +0.70 0 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 4.39 +0.71 0 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 3.90 +0.73 43 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 3.40 +0.71 38 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 2.91 +0.69 38 0 15 0
25SEP26 27.00 C 0.00 0.00 0.00 2.43 +0.70 38 0 15 0
25SEP26 27.50 C 1.57 1.57 1.57 2.03 +0.61 45 25 25 +25
25SEP26 28.00 C 1.17 1.68 1.17 1.51 +0.51 34 41 26 +11
25SEP26 28.50 C 1.28 1.28 1.23 1.17 +0.47 38 46 15 -17
25SEP26 29.00 C 0.50 0.91 0.50 0.84 +0.36 38 55 29 +11
25SEP26 29.50 C 0.30 0.68 0.30 0.56 +0.24 37 101 133 +71
25SEP26 30.00 C 0.18 0.45 0.18 0.36 +0.15 37 48 32 +12
25SEP26 30.50 C 0.14 0.28 0.14 0.22 +0.09 37 116 146 +78
25SEP26 31.00 C 0.15 0.15 0.12 0.12 +0.04 36 2 34 +2
25SEP26 31.50 C 0.10 0.10 0.10 0.07 +0.02 37 1 2 +1
25SEP26 32.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
25SEP26 32.50 C 0.02 0.03 0.02 0.02 0.00 38 12 12 +12
25SEP26 33.00 C 0.02 0.02 0.02 0.01 0.00 39 4 8 +4
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 20.15 +0.73 258 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 19.97 +0.77 327 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 19.71 +0.76 314 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.46 +0.76 307 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 18.97 +0.80 300 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 18.46 +0.76 281 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 17.96 +0.76 269 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 17.47 +0.77 263 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.95 +0.74 240 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.46 +0.76 235 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.96 +0.75 225 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.46 +0.76 215 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.97 +0.77 211 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.47 +0.76 201 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.97 +0.77 193 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.38 +0.71 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.97 +0.76 175 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.48 +0.77 171 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.91 +0.73 125 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.48 +0.77 155 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.89 +0.68 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.48 +0.77 140 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.98 +0.77 132 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.48 +0.76 125 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 8.48 +0.79 111 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.49 +0.79 100 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 6.47 +0.75 83 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.44 +0.75 63 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 4.41 +0.73 40 0 1,207 0
29SEP26 26.00 C 3.53 3.53 3.53 3.43 +0.69 39 10 1,668 -10
29SEP26 27.00 C 2.61 2.69 2.59 2.50 +0.58 39 100 4,543 -9
29SEP26 28.00 C 1.35 1.43 1.29 1.63 +0.51 36 37 6,465 +22
29SEP26 29.00 C 0.60 1.10 0.60 0.97 +0.36 37 183 2,656 -87
29SEP26 30.00 C 0.29 0.56 0.29 0.49 +0.18 36 591 7,292 -146
29SEP26 31.00 C 0.14 0.28 0.14 0.23 +0.08 37 567 2,734 -128
29SEP26 32.00 C 0.07 0.12 0.07 0.10 +0.03 38 82 4,973 +25
29SEP26 33.00 C 0.05 0.05 0.04 0.04 +0.02 39 425 3,210 -151
29SEP26 34.00 C 0.03 0.03 0.03 0.02 +0.01 41 10 3,047 -8
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,751 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4,825 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,607 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,630 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 788 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 72 0 328 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 77 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 82 0 88 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 86 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 91 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 95 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 99 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 0.00 125 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 20.20 +0.78 193 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 19.97 +0.77 195 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 19.71 +0.76 187 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.46 +0.76 183 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.97 +0.78 178 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.46 +0.76 167 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.96 +0.76 160 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.47 +0.77 156 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.95 +0.74 143 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.46 +0.76 140 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.96 +0.75 133 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.46 +0.76 127 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.97 +0.77 124 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.47 +0.76 119 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.97 +0.77 114 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.46 +0.79 106 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.97 +0.76 104 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.48 +0.77 101 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.95 +0.75 89 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.48 +0.77 91 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.96 +0.75 83 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.48 +0.77 82 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.98 +0.77 78 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.48 +0.76 74 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.48 +0.79 66 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.49 +0.78 59 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.47 +0.74 49 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 5.49 +0.76 44 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 4.49 +0.72 37 0 248 0
29OCT26 26.00 C 0.00 0.00 0.00 3.66 +0.65 40 0 455 0
29OCT26 27.00 C 2.40 2.41 2.40 2.82 +0.63 38 24 731 -8
29OCT26 28.00 C 1.66 2.20 1.65 2.07 +0.47 36 667 1,657 -285
29OCT26 29.00 C 1.16 1.60 1.16 1.54 +0.40 38 12,638 4,786 -5,860
29OCT26 30.00 C 0.82 1.16 0.82 1.08 +0.30 37 1,241 7,090 +1,111
29OCT26 31.00 C 0.55 0.81 0.55 0.73 +0.20 37 447 3,485 +87
29OCT26 32.00 C 0.38 0.55 0.38 0.48 +0.11 37 107 2,718 +59
29OCT26 33.00 C 0.28 0.38 0.27 0.31 +0.07 37 380 2,310 +10
29OCT26 34.00 C 0.19 0.25 0.19 0.19 +0.04 36 11 1,018 +4
29OCT26 35.00 C 0.12 0.18 0.12 0.11 +0.01 36 34 597 +13
29OCT26 36.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 751 0
29OCT26 37.00 C 0.06 0.06 0.06 0.04 0.00 37 5 566 0
29OCT26 38.00 C 0.04 0.05 0.04 0.02 -0.01 36 11 333 +9
29OCT26 39.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 361 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 20.20 +0.76 157 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 19.97 +0.77 159 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 19.71 +0.76 153 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.46 +0.76 149 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.97 +0.78 145 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.46 +0.76 136 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.96 +0.76 130 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.47 +0.77 126 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.95 +0.74 117 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.46 +0.76 114 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.96 +0.75 109 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.46 +0.76 104 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.97 +0.77 101 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.47 +0.76 96 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.97 +0.77 92 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.46 +0.76 86 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.97 +0.76 84 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.48 +0.77 81 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.96 +0.76 74 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.48 +0.77 74 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.96 +0.75 67 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.48 +0.77 67 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.98 +0.77 63 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.48 +0.76 60 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.48 +0.77 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.49 +0.76 48 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 6.50 +0.74 43 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 5.57 +0.71 41 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 4.65 +0.62 38 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 3.91 +0.64 40 0 229 0
27NOV26 27.00 C 3.15 3.15 3.15 3.14 +0.46 38 1 300 0
27NOV26 28.00 C 2.59 2.70 2.59 2.60 +0.51 39 63 604 +3
27NOV26 29.00 C 1.71 1.71 1.71 2.02 +0.38 38 15 692 -15
27NOV26 30.00 C 1.68 1.68 1.68 1.61 +0.34 39 15 230 +15
27NOV26 31.00 C 0.00 0.00 0.00 1.25 +0.28 39 0 891 0
27NOV26 32.00 C 0.85 1.03 0.85 0.96 +0.21 39 7 865 +5
27NOV26 33.00 C 0.00 0.00 0.00 0.73 +0.16 39 0 1,381 0
27NOV26 34.00 C 0.60 0.60 0.59 0.56 +0.14 39 102 3,086 0
27NOV26 35.00 C 0.45 0.46 0.45 0.42 +0.11 39 130 327 +100
27NOV26 36.00 C 0.35 0.35 0.35 0.31 +0.08 40 3 192 0
27NOV26 37.00 C 0.00 0.00 0.00 0.23 +0.06 40 0 99 0
27NOV26 38.00 C 0.00 0.00 0.00 0.17 +0.05 40 0 34 0
27NOV26 39.00 C 0.00 0.00 0.00 0.13 +0.04 40 0 184 0
27NOV26 40.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 445 0
27NOV26 41.00 C 0.00 0.00 0.00 0.07 +0.02 41 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 84 0
27NOV26 43.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 150 0
27NOV26 44.00 C 0.05 0.05 0.05 0.03 +0.01 42 22 22 +22
27NOV26 45.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 22 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 263 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 230 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 20.20 +0.76 133 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.97 +0.77 134 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.71 +0.76 129 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.46 +0.76 126 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.97 +0.78 122 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.46 +0.76 115 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.96 +0.76 110 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.47 +0.77 107 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.95 +0.74 99 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.46 +0.76 96 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.96 +0.75 92 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.46 +0.76 88 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.97 +0.77 85 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.47 +0.76 81 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.97 +0.77 78 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.46 +0.76 73 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.97 +0.76 71 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.48 +0.77 69 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.96 +0.76 63 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.48 +0.77 62 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.96 +0.75 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.48 +0.77 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.98 +0.77 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.48 +0.76 50 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.48 +0.74 45 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.53 +0.70 43 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.63 +0.67 42 0 95 0
30DEC26 24.00 C 0.00 0.00 0.00 5.79 +0.71 41 0 58 0
30DEC26 25.00 C 0.00 0.00 0.00 5.05 +0.74 42 0 465 0
30DEC26 26.00 C 0.00 0.00 0.00 4.26 +0.61 40 0 433 0
30DEC26 27.00 C 0.00 0.00 0.00 3.59 +0.50 39 0 3,101 0
30DEC26 28.00 C 3.05 3.15 2.96 2.98 +0.44 38 602 6,728 +93
30DEC26 29.00 C 0.00 0.00 0.00 2.53 +0.44 39 0 2,596 0
30DEC26 30.00 C 1.75 2.16 1.74 2.07 +0.37 39 236 2,003 0
30DEC26 31.00 C 1.71 1.78 1.67 1.68 +0.28 38 188 3,342 +164
30DEC26 32.00 C 1.37 1.45 1.37 1.38 +0.24 39 122 1,717 -30
30DEC26 33.00 C 1.18 1.18 1.11 1.11 +0.19 39 219 2,680 -15
30DEC26 34.00 C 0.00 0.00 0.00 0.89 +0.15 39 0 2,541 0
30DEC26 35.00 C 0.74 0.78 0.74 0.71 +0.13 39 30 1,627 +15
30DEC26 36.00 C 0.62 0.62 0.62 0.56 +0.09 39 2 539 0
30DEC26 37.00 C 0.00 0.00 0.00 0.44 +0.07 39 0 1,110 0
30DEC26 38.00 C 0.41 0.41 0.41 0.35 +0.06 39 5 488 +5
30DEC26 39.00 C 0.00 0.00 0.00 0.27 +0.03 39 0 112 0
30DEC26 40.00 C 0.00 0.00 0.00 0.21 +0.03 39 0 130 0
30DEC26 41.00 C 0.00 0.00 0.00 0.16 +0.01 39 0 210 0
30DEC26 42.00 C 0.20 0.20 0.20 0.13 +0.01 39 10 210 0
30DEC26 43.00 C 0.00 0.00 0.00 0.10 0.00 39 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 220 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 0.00 40 0 180 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 0.00 40 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 0.00 41 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 0.00 40 0 375 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 20.20 +0.76 99 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.97 +0.77 99 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 19.71 +0.76 95 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.46 +0.76 93 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.97 +0.78 90 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.46 +0.76 85 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.96 +0.76 81 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.47 +0.77 78 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.95 +0.74 72 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.46 +0.76 70 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.96 +0.75 67 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.46 +0.76 64 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.97 +0.77 62 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.47 +0.76 59 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.97 +0.77 56 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.46 +0.76 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.98 +0.74 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.51 +0.74 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.04 +0.73 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.57 +0.72 49 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.11 +0.72 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.66 +0.72 47 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.21 +0.71 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.76 +0.70 45 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 8.89 +0.67 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.06 +0.66 43 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.26 +0.63 42 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 6.50 +0.63 41 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 5.79 +0.66 40 0 190 0
30MAR27 26.00 C 0.00 0.00 0.00 5.13 +0.59 40 0 711 0
30MAR27 27.00 C 0.00 0.00 0.00 4.53 +0.56 39 0 724 0
30MAR27 28.00 C 3.55 4.09 3.55 4.00 +0.53 39 60 1,353 -43
30MAR27 29.00 C 3.59 3.59 3.59 3.51 +0.49 39 30 3,400 +15
30MAR27 30.00 C 3.02 3.15 3.01 3.02 +0.37 38 66 478 +55
30MAR27 31.00 C 2.63 2.69 2.63 2.66 +0.35 39 134 873 +108
30MAR27 32.00 C 2.32 2.38 2.29 2.29 +0.28 38 135 501 +106
30MAR27 33.00 C 2.03 2.08 1.99 2.00 +0.25 39 119 836 +93
30MAR27 34.00 C 0.00 0.00 0.00 1.75 +0.25 39 0 568 0
30MAR27 35.00 C 0.00 0.00 0.00 1.52 +0.22 39 0 897 0
30MAR27 36.00 C 1.37 1.37 1.37 1.31 +0.19 39 2 465 +2
30MAR27 37.00 C 0.00 0.00 0.00 1.14 +0.18 39 0 321 0
30MAR27 38.00 C 0.00 0.00 0.00 0.99 +0.17 39 0 389 0
30MAR27 39.00 C 0.00 0.00 0.00 0.85 +0.14 40 0 179 0
30MAR27 40.00 C 0.00 0.00 0.00 0.74 +0.14 40 0 235 0
30MAR27 41.00 C 0.00 0.00 0.00 0.63 +0.11 40 0 46 0
30MAR27 42.00 C 0.59 0.59 0.59 0.55 +0.11 40 10 71 +10
30MAR27 43.00 C 0.00 0.00 0.00 0.48 +0.10 40 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.41 +0.08 40 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.36 +0.08 40 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.31 +0.07 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.27 +0.06 41 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.24 +0.07 41 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.20 +0.05 41 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.18 +0.05 41 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.13 +0.04 42 0 100 0
30MAR27 55.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 20.20 +0.76 80 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.97 +0.77 80 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 19.71 +0.76 77 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.46 +0.76 75 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.97 +0.78 72 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.46 +0.76 68 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.96 +0.76 64 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.47 +0.77 62 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.98 +0.76 60 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.50 +0.75 58 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.03 +0.75 57 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.56 +0.75 56 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.08 +0.74 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.61 +0.74 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.15 +0.74 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.69 +0.74 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.22 +0.73 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.77 +0.73 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.32 +0.75 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.87 +0.72 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.43 +0.71 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.00 +0.73 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.57 +0.69 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.15 +0.71 43 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 9.34 +0.67 42 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.56 +0.68 41 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.81 +0.61 41 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.11 +0.62 40 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.48 +0.66 40 0 96 0
29JUN27 26.00 C 0.00 0.00 0.00 5.84 +0.60 39 0 31 0
29JUN27 27.00 C 0.00 0.00 0.00 5.27 +0.57 39 0 113 0
29JUN27 28.00 C 4.33 4.49 4.33 4.59 +0.38 37 30 530 +30
29JUN27 29.00 C 4.39 4.39 4.35 4.26 +0.47 39 45 390 +15
29JUN27 30.00 C 0.00 0.00 0.00 3.84 +0.40 39 0 373 0
29JUN27 31.00 C 0.00 0.00 0.00 3.46 +0.41 39 0 395 0
29JUN27 32.00 C 0.00 0.00 0.00 3.12 +0.39 39 0 492 0
29JUN27 33.00 C 0.00 0.00 0.00 2.80 +0.35 39 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 2.52 +0.33 39 0 82 0
29JUN27 35.00 C 0.00 0.00 0.00 2.27 +0.31 39 0 136 0
29JUN27 36.00 C 0.00 0.00 0.00 2.04 +0.28 40 0 267 0
29JUN27 37.00 C 0.00 0.00 0.00 1.83 +0.25 39 0 69 0
29JUN27 38.00 C 0.00 0.00 0.00 1.65 +0.22 40 0 216 0
29JUN27 39.00 C 0.00 0.00 0.00 1.48 +0.19 40 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.34 +0.18 40 0 246 0
29JUN27 41.00 C 0.00 0.00 0.00 1.21 +0.19 40 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.08 +0.16 40 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.99 +0.17 40 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 0.89 +0.15 41 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.81 +0.11 41 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.74 +0.11 41 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.68 +0.12 41 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.62 +0.11 42 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.57 +0.10 42 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.52 +0.10 42 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.42 +0.08 43 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.34 +0.07 43 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.28 +0.06 44 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.23 +0.06 44 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.19 +0.05 44 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.16 +0.04 45 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.14 +0.04 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.12 +0.03 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.10 +0.03 47 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.09 +0.03 47 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.08 +0.03 48 0 2 0
29SEP27 9.75 C 0.00 0.00 0.00 19.71 +0.76 64 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 19.46 +0.76 63 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.97 +0.78 60 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.46 +0.76 56 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.97 +0.75 53 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.50 +0.75 52 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.03 +0.75 51 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.56 +0.75 50 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.09 +0.75 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.62 +0.74 47 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.16 +0.74 46 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.70 +0.77 45 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.24 +0.74 44 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.79 +0.73 43 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.34 +0.73 43 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 12.90 +0.73 42 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.46 +0.72 41 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.03 +0.71 41 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.61 +0.72 41 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.19 +0.70 40 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.78 +0.69 40 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.38 +0.69 39 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.60 +0.63 39 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.85 +0.69 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 8.14 +0.61 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.47 +0.59 38 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.85 +0.62 38 0 0 0
29SEP27 26.00 C 6.29 6.29 6.29 6.26 +0.50 37 15 15 0
29SEP27 27.00 C 5.42 5.42 5.42 5.72 +0.53 37 15 45 +15
29SEP27 28.00 C 4.95 4.95 4.95 5.15 +0.36 36 15 165 +15
29SEP27 29.00 C 4.94 4.94 4.94 4.72 +0.37 37 80 170 +80
29SEP27 30.00 C 0.00 0.00 0.00 4.37 +0.40 37 0 285 0
29SEP27 31.00 C 3.71 3.84 3.68 4.02 +0.43 38 52 145 +20
29SEP27 32.00 C 0.00 0.00 0.00 3.64 +0.39 38 0 310 0
29SEP27 33.00 C 0.00 0.00 0.00 3.34 +0.35 38 0 235 0
29SEP27 34.00 C 0.00 0.00 0.00 3.06 +0.33 38 0 32 0
29SEP27 35.00 C 2.78 2.78 2.78 2.80 +0.32 38 2 205 0
29SEP27 36.00 C 0.00 0.00 0.00 2.57 +0.34 38 0 243 0
29SEP27 37.00 C 0.00 0.00 0.00 2.34 +0.34 38 0 165 0
29SEP27 38.00 C 0.00 0.00 0.00 2.18 +0.41 39 0 117 0
29SEP27 39.00 C 0.00 0.00 0.00 2.00 +0.42 39 0 2 0
29SEP27 40.00 C 1.76 1.76 1.76 1.81 +0.41 39 13 27 +13
29SEP27 41.00 C 0.00 0.00 0.00 1.67 +0.45 39 0 28 0
29SEP27 42.00 C 0.00 0.00 0.00 1.54 +0.45 39 0 11 0
29SEP27 43.00 C 0.00 0.00 0.00 1.42 +0.46 40 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 1.31 +0.50 40 0 42 0
29SEP27 45.00 C 0.00 0.00 0.00 1.22 +0.51 40 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 1.14 +0.51 40 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 1.05 +0.49 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.96 +0.45 41 0 1 0
29SEP27 49.00 C 0.85 0.85 0.85 0.87 +0.40 40 1 7 +1
29SEP27 50.00 C 0.00 0.00 0.00 0.83 +0.41 41 0 60 0
29SEP27 52.50 C 0.00 0.00 0.00 0.69 +0.35 41 0 165 0
29SEP27 55.00 C 0.00 0.00 0.00 0.59 +0.32 42 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.48 +0.26 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.41 +0.24 42 0 10 0
29SEP27 62.50 C 0.00 0.00 0.00 0.35 +0.21 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.29 +0.17 43 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.26 +0.16 44 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.22 +0.13 44 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.19 +0.12 44 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.17 +0.11 45 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 0.15 +0.10 45 0 5 0
TOTAL CALL 22,107 145,821 -4,500
18SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
18SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
18SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 241 0
18SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 102 0
18SEP26 28.50 P 0.00 0.00 0.00 0.00 -0.19 0 0 47 0
18SEP26 29.00 P 0.03 0.03 0.03 0.00 -0.50 0 45 160 -45
18SEP26 29.50 P 0.13 0.20 0.09 0.12 -0.80 0 323 0 -193
18SEP26 30.00 P 0.53 0.66 0.46 0.62 -0.78 0 110 0 -149
18SEP26 30.50 P 0.99 1.16 0.99 1.12 -0.81 0 45 0 -23
18SEP26 31.00 P 1.42 1.42 1.42 1.62 -0.82 0 15 0 0
18SEP26 31.50 P 0.00 0.00 0.00 2.12 -0.83 0 0 0 -15
18SEP26 32.00 P 0.00 0.00 0.00 2.62 -0.82 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 3.12 -0.74 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 3.62 -0.83 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 4.12 -0.74 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 4.62 -0.74 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 5.12 -0.74 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 5.62 -0.74 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 6.12 -0.82 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 6.62 -0.82 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 7.12 -0.83 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 7.62 -0.81 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 8.12 -0.83 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 8.62 -0.82 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 9.12 -0.79 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 9.62 -0.74 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 10.12 -0.83 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 10.62 -0.82 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 11.12 -0.82 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 11.62 -0.81 0 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 77 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 59 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 115 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 16 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 2 0
25SEP26 26.50 P 0.00 0.00 0.00 0.02 -0.05 40 0 4 0
25SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.09 39 0 17 0
25SEP26 27.50 P 0.07 0.08 0.07 0.08 -0.15 39 10 10 +10
25SEP26 28.00 P 0.23 0.23 0.13 0.14 -0.23 37 32 29 +2
25SEP26 28.50 P 0.23 0.23 0.22 0.24 -0.33 36 33 23 -15
25SEP26 29.00 P 0.59 0.59 0.37 0.41 -0.44 36 155 211 +77
25SEP26 29.50 P 0.55 0.65 0.55 0.63 -0.54 35 77 87 +72
25SEP26 30.00 P 1.25 1.28 1.25 0.93 -0.68 35 40 55 +40
25SEP26 30.50 P 1.26 1.26 1.26 1.30 -0.74 35 15 15 +15
25SEP26 31.00 P 1.62 1.62 1.59 1.68 -0.76 31 160 115 +115
25SEP26 31.50 P 0.00 0.00 0.00 2.23 -0.72 44 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 2.64 -0.80 36 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 3.13 -0.74 38 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 3.62 -0.83 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 4.12 -0.74 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 4.62 -0.74 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 5.12 -0.74 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 5.62 -0.74 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 6.12 -0.82 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 6.62 -0.82 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 7.12 -0.83 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 7.62 -0.81 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 8.12 -0.83 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 8.62 -0.82 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 9.12 -0.79 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 9.62 -0.74 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 10.12 -0.83 0 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 10.62 -0.82 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 160 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 153 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 146 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 139 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 133 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 126 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 114 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 4,529 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,957 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,521 0
29SEP26 23.00 P 0.02 0.02 0.02 0.01 0.00 61 18 3,201 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7,913 0
29SEP26 25.00 P 0.01 0.02 0.01 0.01 -0.02 42 117 7,352 +15
29SEP26 26.00 P 0.03 0.04 0.03 0.04 -0.04 42 3 3,948 -3
29SEP26 27.00 P 0.16 0.16 0.08 0.09 -0.12 38 127 7,391 -3
29SEP26 28.00 P 0.40 0.40 0.19 0.24 -0.24 37 270 5,281 -44
29SEP26 29.00 P 0.74 0.76 0.47 0.52 -0.47 34 283 2,151 -131
29SEP26 30.00 P 1.26 1.26 0.99 1.06 -0.61 35 179 3,855 -2
29SEP26 31.00 P 1.77 1.77 1.77 1.84 -0.60 38 2 1,965 0
29SEP26 32.00 P 0.00 0.00 0.00 2.73 -0.78 41 0 1,265 0
29SEP26 33.00 P 0.00 0.00 0.00 3.65 -0.83 40 0 679 0
29SEP26 34.00 P 0.00 0.00 0.00 4.62 -0.75 0 0 70 0
29SEP26 35.00 P 0.00 0.00 0.00 5.64 -0.72 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.64 -0.80 60 0 600 0
29SEP26 37.00 P 0.00 0.00 0.00 7.62 -0.81 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.62 -0.82 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.62 -0.74 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.64 -0.80 86 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.62 -0.81 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.62 -0.74 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.62 -0.78 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.62 -0.74 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.62 -0.74 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.64 -0.72 118 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.64 -0.74 123 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.64 -0.72 128 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.62 -0.74 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.62 -0.74 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.12 -0.74 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.62 -0.74 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.12 -0.74 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.62 -0.74 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.12 -0.74 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.62 -0.74 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.12 -0.74 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.62 -0.74 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.12 -0.74 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 45.63 -0.73 213 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 48.12 -0.74 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 886 0
29OCT26 20.00 P 0.01 0.01 0.01 0.01 0.00 46 150 382 +150
29OCT26 21.00 P 0.02 0.02 0.02 0.01 0.00 40 6 414 +6
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 690 0
29OCT26 23.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 882 0
29OCT26 24.00 P 0.14 0.14 0.11 0.10 -0.05 38 17 1,784 +8
29OCT26 25.00 P 0.25 0.25 0.20 0.19 -0.10 37 126 2,011 +56
29OCT26 26.00 P 0.34 0.36 0.31 0.35 -0.17 37 216 2,648 +162
29OCT26 27.00 P 0.67 0.67 0.53 0.58 -0.24 36 73 3,752 +61
29OCT26 28.00 P 0.87 0.89 0.86 0.92 -0.32 36 141 2,144 +4
29OCT26 29.00 P 1.56 1.56 1.25 1.36 -0.45 35 60 3,014 +30
29OCT26 30.00 P 2.16 2.16 1.87 1.92 -0.57 35 185 1,223 +145
29OCT26 31.00 P 2.59 2.61 2.59 2.61 -0.63 35 30 165 -4
29OCT26 32.00 P 3.77 3.77 3.77 3.38 -0.69 35 1 121 -1
29OCT26 33.00 P 4.64 4.64 4.64 4.21 -0.69 34 25 346 0
29OCT26 34.00 P 0.00 0.00 0.00 5.09 -0.74 33 0 100 0
29OCT26 35.00 P 0.00 0.00 0.00 5.98 -0.78 0 0 90 0
29OCT26 36.00 P 0.00 0.00 0.00 6.93 -0.78 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.89 -0.80 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.87 -0.81 0 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 9.93 -0.77 0 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 10.92 -0.75 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.92 -0.75 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.92 -0.74 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.89 -0.77 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.91 -0.78 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.91 -0.75 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 16.91 -0.75 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 17.91 -0.77 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 18.88 -0.80 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.90 -0.75 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.91 -0.74 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.40 -0.74 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.87 -0.77 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.40 -0.73 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.89 -0.74 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.36 -0.77 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.88 -0.74 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.38 -0.74 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.85 -0.76 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.37 -0.74 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.87 -0.73 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 48.34 -0.76 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 102 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 204 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 183 0
27NOV26 20.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 102 0
27NOV26 22.00 P 0.00 0.00 0.00 0.09 -0.04 39 0 206 0
27NOV26 23.00 P 0.20 0.20 0.20 0.17 -0.07 39 15 581 +15
27NOV26 24.00 P 0.31 0.31 0.30 0.29 -0.11 39 145 545 +77
27NOV26 25.00 P 0.47 0.47 0.47 0.47 -0.14 39 29 769 0
27NOV26 26.00 P 0.84 0.84 0.84 0.69 -0.19 38 115 919 0
27NOV26 27.00 P 0.96 0.96 0.96 0.99 -0.26 38 23 632 +5
27NOV26 28.00 P 1.34 1.34 1.34 1.36 -0.34 37 1 6,824 0
27NOV26 29.00 P 1.79 1.79 1.75 1.83 -0.42 37 17 1,416 -17
27NOV26 30.00 P 0.00 0.00 0.00 2.39 -0.47 37 0 505 0
27NOV26 31.00 P 3.03 3.03 3.03 3.04 -0.62 37 15 351 0
27NOV26 32.00 P 0.00 0.00 0.00 3.76 -0.61 37 0 154 0
27NOV26 33.00 P 0.00 0.00 0.00 4.55 -0.64 37 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 5.43 -0.62 39 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.19 -0.71 35 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.09 -0.73 34 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.01 -0.76 31 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.95 -0.77 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 9.93 -0.78 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.95 -0.73 0 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 11.92 -0.75 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.92 -0.74 0 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 13.92 -0.77 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.92 -0.77 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.91 -0.75 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.91 -0.75 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.91 -0.77 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.91 -0.77 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.90 -0.75 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.91 -0.74 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.40 -0.75 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.90 -0.74 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.40 -0.74 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.89 -0.74 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.39 -0.74 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.88 -0.74 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.38 -0.74 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.88 -0.73 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.37 -0.74 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.87 -0.74 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 48.37 -0.73 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 248 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 223 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 132 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 -0.02 40 0 470 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 -0.04 40 0 1,023 0
30DEC26 22.00 P 0.25 0.25 0.25 0.22 -0.07 39 5 1,161 +5
30DEC26 23.00 P 0.38 0.38 0.36 0.35 -0.09 39 6 3,905 +4
30DEC26 24.00 P 0.50 0.50 0.50 0.52 -0.11 39 220 2,090 0
30DEC26 25.00 P 0.71 0.71 0.71 0.73 -0.14 38 3 4,140 +3
30DEC26 26.00 P 0.00 0.00 0.00 0.99 -0.20 38 0 4,313 0
30DEC26 27.00 P 0.00 0.00 0.00 1.33 -0.25 38 0 4,536 0
30DEC26 28.00 P 1.96 1.96 1.70 1.76 -0.30 38 50 1,417 +5
30DEC26 29.00 P 2.50 2.50 2.12 2.21 -0.38 37 596 2,308 +82
30DEC26 30.00 P 2.96 2.96 2.96 2.77 -0.46 37 15 1,406 -15
30DEC26 31.00 P 0.00 0.00 0.00 3.40 -0.50 37 0 752 0
30DEC26 32.00 P 0.00 0.00 0.00 4.09 -0.64 37 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 4.85 -0.49 37 0 1,135 0
30DEC26 34.00 P 0.00 0.00 0.00 5.60 -0.73 37 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 6.38 -0.79 35 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 7.28 -0.69 36 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 8.17 -0.71 35 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.08 -0.73 34 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 10.01 -0.75 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.98 -0.75 29 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 11.98 -0.75 32 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 12.92 -0.76 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.94 -0.75 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.93 -0.76 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.92 -0.74 0 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 16.92 -0.74 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.91 -0.77 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.91 -0.77 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.90 -0.75 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.91 -0.74 0 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 23.40 -0.75 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.90 -0.74 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.40 -0.74 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.89 -0.75 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.39 -0.74 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.88 -0.74 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.38 -0.74 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.88 -0.74 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.37 -0.74 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.87 -0.74 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 48.37 -0.74 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 +0.01 42 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 52 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 +0.01 42 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.19 0.00 41 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.23 0.00 41 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.29 +0.01 41 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.34 0.00 41 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.45 -0.05 40 0 816 0
30MAR27 22.00 P 0.00 0.00 0.00 0.62 -0.07 40 0 675 0
30MAR27 23.00 P 0.00 0.00 0.00 0.81 -0.09 39 0 1,665 0
30MAR27 24.00 P 0.99 1.04 0.99 1.06 -0.10 39 18 1,515 +16
30MAR27 25.00 P 0.00 0.00 0.00 1.35 -0.13 39 0 1,374 0
30MAR27 26.00 P 1.80 1.80 1.80 1.67 -0.18 38 95 2,506 +95
30MAR27 27.00 P 1.99 1.99 1.99 2.05 -0.23 38 95 1,687 +95
30MAR27 28.00 P 2.50 2.50 2.50 2.50 -0.28 38 19 1,502 0
30MAR27 29.00 P 0.00 0.00 0.00 2.98 -0.37 37 0 2,763 0
30MAR27 30.00 P 0.00 0.00 0.00 3.52 -0.43 37 0 493 0
30MAR27 31.00 P 0.00 0.00 0.00 4.13 -0.44 37 0 149 0
30MAR27 32.00 P 0.00 0.00 0.00 4.77 -0.50 37 0 325 0
30MAR27 33.00 P 0.00 0.00 0.00 5.48 -0.51 37 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 6.20 -0.56 37 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.97 -0.59 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.77 -0.62 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.60 -0.64 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.45 -0.66 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.33 -0.68 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.22 -0.70 36 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 12.13 -0.72 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.05 -0.75 34 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.99 -0.76 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.95 -0.77 0 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 15.92 -0.77 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.92 -0.76 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.91 -0.77 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.91 -0.77 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.90 -0.75 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.91 -0.74 0 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 23.40 -0.75 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.90 -0.74 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.40 -0.74 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.89 -0.75 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.39 -0.74 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.88 -0.75 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.38 -0.77 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.88 -0.74 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.37 -0.74 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.88 -0.73 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 48.37 -0.74 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.10 -0.04 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.13 -0.04 38 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.16 -0.05 38 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.20 -0.06 38 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.24 -0.08 38 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.30 -0.08 38 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.36 -0.09 38 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.42 -0.11 38 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.50 -0.11 38 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.68 -0.14 38 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 0.90 -0.15 38 0 742 0
29JUN27 23.00 P 0.00 0.00 0.00 1.17 -0.14 38 0 1,136 0
29JUN27 24.00 P 0.00 0.00 0.00 1.45 -0.17 38 0 914 0
29JUN27 25.00 P 1.98 1.98 1.98 1.78 -0.19 38 15 250 +13
29JUN27 26.00 P 2.14 2.14 2.14 2.12 -0.25 37 2 322 -2
29JUN27 27.00 P 0.00 0.00 0.00 2.56 -0.26 37 0 1,155 0
29JUN27 28.00 P 0.00 0.00 0.00 3.01 -0.31 37 0 650 0
29JUN27 29.00 P 0.00 0.00 0.00 3.52 -0.35 37 0 561 0
29JUN27 30.00 P 0.00 0.00 0.00 4.08 -0.40 37 0 210 0
29JUN27 31.00 P 4.70 4.70 4.70 4.69 -0.43 37 15 334 +15
29JUN27 32.00 P 0.00 0.00 0.00 5.34 -0.46 37 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 6.03 -0.47 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.75 -0.49 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.47 -0.54 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.24 -0.56 37 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.04 -0.59 37 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 9.85 -0.62 37 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.70 -0.64 37 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.55 -0.64 37 0 1 0
29JUN27 41.00 P 0.00 0.00 0.00 12.43 -0.65 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.31 -0.68 37 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.21 -0.70 36 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.16 -0.71 36 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.10 -0.69 36 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.05 -0.70 36 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.01 -0.72 35 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 18.97 -0.73 34 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.94 -0.74 0 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 20.95 -0.72 33 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 23.42 -0.73 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 25.90 -0.74 0 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.40 -0.74 0 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 30.89 -0.75 0 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 33.39 -0.74 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.88 -0.75 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.38 -0.77 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.88 -0.74 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.37 -0.74 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.88 -0.73 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 48.37 -0.74 0 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.08 -0.05 35 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.11 -0.06 35 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.14 -0.07 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.18 -0.07 36 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.22 -0.09 36 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.27 -0.10 36 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.33 -0.11 36 0 9 0
29SEP27 18.50 P 0.00 0.00 0.00 0.39 -0.14 36 0 13 0
29SEP27 19.00 P 0.00 0.00 0.00 0.48 -0.13 36 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 0.56 -0.15 36 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.65 -0.17 37 0 46 0
29SEP27 21.00 P 0.00 0.00 0.00 0.88 -0.19 37 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.14 -0.22 37 0 66 0
29SEP27 23.00 P 0.00 0.00 0.00 1.44 -0.26 37 0 103 0
29SEP27 24.00 P 1.94 1.94 1.94 1.81 -0.26 38 2 55 +2
29SEP27 25.00 P 0.00 0.00 0.00 2.20 -0.30 38 0 245 0
29SEP27 26.00 P 2.71 2.71 2.71 2.65 -0.30 38 2 165 +2
29SEP27 27.00 P 0.00 0.00 0.00 3.13 -0.34 38 0 122 0
29SEP27 28.00 P 0.00 0.00 0.00 3.67 -0.33 39 0 222 0
29SEP27 29.00 P 0.00 0.00 0.00 4.22 -0.36 39 0 185 0
29SEP27 30.00 P 0.00 0.00 0.00 4.81 -0.40 39 0 20 0
29SEP27 31.00 P 0.00 0.00 0.00 5.42 -0.40 39 0 15 0
29SEP27 32.00 P 6.07 6.07 6.07 5.91 -0.58 38 90 105 +90
29SEP27 33.00 P 0.00 0.00 0.00 6.75 -0.40 40 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.43 -0.45 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.15 -0.47 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.90 -0.49 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.69 -0.50 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.46 -0.54 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.27 -0.57 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.09 -0.58 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.92 -0.60 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.77 -0.63 40 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.63 -0.65 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.51 -0.68 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 16.40 -0.67 39 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 17.29 -0.72 39 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.20 -0.70 38 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.13 -0.71 38 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.10 -0.69 38 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.05 -0.69 38 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 23.46 -0.73 36 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 25.93 -0.73 0 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 28.40 -0.74 0 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 30.90 -0.74 0 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.39 -0.79 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 35.88 -0.75 0 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 38.38 -0.77 0 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 40.88 -0.74 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.37 -0.74 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 45.88 -0.73 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 48.37 -0.74 0 0 0 0
TOTAL PUT 4,697 154,692 +830
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$ 77.450
29SEP26 47.00 C 0.00 0.00 0.00 30.63 +0.43 145 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.62 +0.42 138 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.62 +0.42 133 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.62 +0.42 127 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.13 +0.43 116 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.62 +0.42 102 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.13 +0.42 92 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.64 +0.43 81 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.14 +0.43 70 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.51 +0.30 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.01 +0.29 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.51 +0.29 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.02 +0.29 15 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.59 +0.32 13 0 136 0
29SEP26 77.50 C 0.75 0.77 0.73 0.72 +0.09 13 28 707 +24
29SEP26 80.00 C 0.00 0.00 0.00 0.08 0.00 13 0 439 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 34 0 115 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.70 +0.38 62 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.21 +0.38 56 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.73 +0.39 51 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.23 +0.38 44 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.74 +0.38 39 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.26 +0.39 34 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.67 +0.29 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.18 +0.35 14 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 7.70 +0.29 13 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 5.29 +0.27 13 0 0 0
29OCT26 75.00 C 3.21 3.21 3.09 3.04 +0.15 12 30 121 0
29OCT26 77.50 C 0.00 0.00 0.00 1.47 +0.14 13 0 170 0
29OCT26 80.00 C 0.58 0.60 0.54 0.55 +0.06 13 50 305 +12
29OCT26 82.50 C 0.15 0.17 0.15 0.17 +0.03 13 17 125 +1
29OCT26 85.00 C 0.00 0.00 0.00 0.04 +0.01 13 0 109 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 38 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 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 22.88 +0.41 40 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.40 +0.41 36 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.93 +0.43 32 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.45 +0.43 28 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 12.83 +0.30 15 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.35 +0.29 13 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 7.91 +0.27 13 0 15 0
27NOV26 72.50 C 5.76 5.76 5.76 5.55 +0.20 12 15 30 +15
27NOV26 75.00 C 0.00 0.00 0.00 3.50 +0.15 12 0 5 0
27NOV26 77.50 C 0.00 0.00 0.00 1.96 +0.10 12 0 33 0
27NOV26 80.00 C 0.98 0.98 0.98 0.95 +0.06 13 15 114 +15
27NOV26 82.50 C 0.38 0.38 0.38 0.40 +0.03 13 2 181 +2
27NOV26 85.00 C 0.00 0.00 0.00 0.15 +0.02 13 0 129 0
27NOV26 87.50 C 0.00 0.00 0.00 0.05 0.00 13 0 85 0
27NOV26 90.00 C 0.00 0.00 0.00 0.02 +0.01 14 0 80 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.85 +0.40 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.85 +0.39 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.86 +0.40 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.37 +0.39 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.89 +0.40 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.41 +0.40 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.93 +0.40 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.46 +0.42 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.85 +0.29 13 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.38 +0.29 13 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.96 +0.27 12 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 5.64 +0.18 12 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 3.66 +0.12 12 0 210 0
30DEC26 77.50 C 0.00 0.00 0.00 2.13 +0.06 12 0 157 0
30DEC26 80.00 C 0.00 0.00 0.00 1.12 +0.06 12 0 145 0
30DEC26 82.50 C 0.00 0.00 0.00 0.53 +0.01 12 0 114 0
30DEC26 85.00 C 0.23 0.23 0.23 0.24 +0.02 13 40 95 +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 12 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 14 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 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 27.86 +0.40 32 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 25.37 +0.39 29 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.91 +0.42 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.46 +0.45 24 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.01 +0.48 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.56 +0.50 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.92 +0.36 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.58 +0.28 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 8.38 +0.27 13 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 6.37 +0.25 13 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 4.65 +0.23 13 0 30 0
30MAR27 77.50 C 0.00 0.00 0.00 3.13 +0.18 12 0 48 0
30MAR27 80.00 C 0.00 0.00 0.00 2.06 +0.13 12 0 17 0
30MAR27 82.50 C 0.00 0.00 0.00 1.30 +0.11 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.78 +0.08 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.44 +0.05 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.24 +0.03 13 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.13 +0.03 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 +0.01 13 0 29 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 0.00 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 3 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.86 +0.18 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.37 +0.13 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.91 +0.11 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.46 +0.10 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.01 +0.08 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 15.57 +0.04 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.46 +0.68 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 11.18 +0.26 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 9.05 +0.26 12 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 6.89 +0.22 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.23 +0.19 11 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 3.85 +0.05 12 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 2.72 +0.14 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.86 +0.10 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.26 +0.11 12 0 9 0
29JUN27 87.50 C 0.00 0.00 0.00 0.77 +0.05 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.47 +0.03 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.28 +0.02 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.17 +0.01 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.10 +0.01 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 22.91 -0.30 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.46 -0.34 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.13 -0.27 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.83 -0.21 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.02 +0.69 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.45 +0.26 8 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.44 +0.24 10 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 7.60 +0.22 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 5.96 +0.18 11 0 3 0
29SEP27 77.50 C 0.00 0.00 0.00 4.57 +0.16 11 0 2 0
29SEP27 80.00 C 0.00 0.00 0.00 3.40 +0.13 12 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.46 +0.11 12 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.73 +0.07 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 1.20 +0.06 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.80 +0.04 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.53 +0.03 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.34 +0.02 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.22 +0.01 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.14 +0.01 12 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 0.08 0.00 12 0 0 0
TOTAL CALL 197 5,128 +109
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 368 0
29SEP26 72.50 P 0.05 0.05 0.05 0.01 0.00 17 15 201 -15
29SEP26 75.00 P 0.11 0.11 0.08 0.07 -0.05 13 25 644 +16
29SEP26 77.50 P 0.76 0.86 0.67 0.75 -0.21 14 35 477 -9
29SEP26 80.00 P 0.00 0.00 0.00 2.59 -0.29 13 0 75 0
29SEP26 82.50 P 0.00 0.00 0.00 5.05 -0.30 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.55 -0.30 0 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 10.05 -0.30 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.55 -0.69 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 15.05 -0.76 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.55 -0.84 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 20.05 -0.91 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.55 -0.99 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.05 -0.98 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 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 34 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 46 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 17 0 52 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 0.00 14 0 204 0
29OCT26 72.50 P 0.00 0.00 0.00 0.10 -0.02 13 0 149 0
29OCT26 75.00 P 0.49 0.54 0.43 0.45 -0.08 13 45 207 +10
29OCT26 77.50 P 1.20 1.20 1.20 1.36 -0.17 13 2 243 0
29OCT26 80.00 P 0.00 0.00 0.00 3.00 -0.14 14 0 240 0
29OCT26 82.50 P 0.00 0.00 0.00 5.07 -0.29 13 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 7.55 -0.30 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.05 -0.30 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.55 -0.69 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.05 -0.76 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.55 -0.84 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 20.05 -0.91 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.55 -0.99 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.05 -0.99 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 0.07 -0.01 13 0 105 0
27NOV26 72.50 P 0.31 0.31 0.31 0.25 -0.05 13 35 165 0
27NOV26 75.00 P 0.00 0.00 0.00 0.74 -0.11 13 0 137 0
27NOV26 77.50 P 0.00 0.00 0.00 1.71 -0.16 13 0 52 0
27NOV26 80.00 P 0.00 0.00 0.00 3.26 -0.11 14 0 296 0
27NOV26 82.50 P 0.00 0.00 0.00 5.29 -0.16 15 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 7.55 -0.30 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.05 -0.30 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 12.55 -0.69 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 15.05 -0.76 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.55 -0.84 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.05 -0.91 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.55 -0.99 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.05 -0.99 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 18 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.01 13 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.05 -0.01 13 0 69 0
30DEC26 70.00 P 0.00 0.00 0.00 0.16 -0.04 12 0 70 0
30DEC26 72.50 P 0.00 0.00 0.00 0.47 -0.08 13 0 267 0
30DEC26 75.00 P 0.00 0.00 0.00 1.13 -0.09 13 0 342 0
30DEC26 77.50 P 0.00 0.00 0.00 2.23 -0.12 13 0 15 0
30DEC26 80.00 P 0.00 0.00 0.00 3.80 -0.15 13 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 5.76 -0.14 14 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 7.84 -0.28 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 10.21 -0.28 13 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 12.65 -0.67 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 15.06 -0.81 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.60 -0.82 14 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.12 -0.86 20 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.57 -0.97 17 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 25.05 -0.99 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.03 0.00 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.08 -0.01 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.21 -0.01 13 0 37 0
30MAR27 70.00 P 0.00 0.00 0.00 0.47 -0.02 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 0.97 -0.05 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.76 -0.08 13 0 32 0
30MAR27 77.50 P 2.99 2.99 2.99 2.82 -0.20 13 5 52 +5
30MAR27 80.00 P 0.00 0.00 0.00 4.39 -0.17 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.23 -0.20 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.34 -0.24 15 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.34 -0.26 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.71 -0.66 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.42 -0.46 18 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.86 -0.56 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.30 -0.68 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.74 -0.80 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.18 -0.93 22 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 0.14 -0.01 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.32 -0.03 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.65 -0.05 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.20 -0.04 12 0 37 0
29JUN27 75.00 P 0.00 0.00 0.00 2.01 -0.10 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 3.14 -0.15 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.59 -0.19 13 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.37 -0.23 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.43 -0.25 14 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.38 -0.27 12 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.72 -0.67 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.46 -0.43 17 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.87 -0.56 18 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.30 -0.68 19 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.74 -0.80 20 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.19 -0.92 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 0.02 0.00 12 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.04 -0.01 12 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.10 -0.01 12 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 0.23 -0.02 12 0 12 0
29SEP27 67.50 P 0.00 0.00 0.00 0.44 -0.04 12 0 10 0
29SEP27 70.00 P 0.00 0.00 0.00 0.84 -0.06 12 0 27 0
29SEP27 72.50 P 0.00 0.00 0.00 1.43 -0.08 12 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 2.26 -0.12 12 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.39 -0.15 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.81 -0.19 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 6.54 -0.22 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 8.54 -0.25 13 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 10.45 -0.25 12 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 12.76 -0.65 12 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 15.51 -0.38 16 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.90 -0.53 17 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.31 -0.67 18 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.75 -0.79 18 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 25.19 -0.92 19 0 0 0
TOTAL PUT 162 6,022 +7
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 51.200
29SEP26 35.00 C 0.00 0.00 0.00 16.30 -0.02 109 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.23 -0.09 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.31 -0.01 97 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.31 -0.01 90 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.24 -0.10 57 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.24 -0.10 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.24 -0.06 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.24 -0.09 39 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 8.24 -0.10 33 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 7.24 -0.10 0 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 6.24 -0.11 0 0 568 0
29SEP26 46.00 C 0.00 0.00 0.00 5.24 -0.27 0 0 1,073 0
29SEP26 47.00 C 0.00 0.00 0.00 4.25 -0.11 21 0 990 0
29SEP26 48.00 C 0.00 0.00 0.00 3.28 -0.12 22 0 1,887 0
29SEP26 49.00 C 0.00 0.00 0.00 2.37 -0.12 22 0 1,363 0
29SEP26 50.00 C 0.00 0.00 0.00 1.57 -0.07 22 0 1,406 0
29SEP26 52.50 C 0.40 0.40 0.30 0.33 -0.08 22 6 3,380 +4
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 4,367 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 570 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 495 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 16.49 +0.13 67 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 15.50 +0.16 63 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 14.50 +0.16 59 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 13.51 +0.16 55 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 12.51 +0.13 51 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 11.52 +0.15 47 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 10.40 +0.05 35 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 9.35 -0.10 24 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 8.36 -0.11 23 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 7.38 -0.11 23 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 6.43 -0.16 23 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 5.50 -0.10 23 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 4.61 -0.11 23 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 3.79 -0.10 23 0 424 0
29OCT26 49.00 C 3.20 3.20 3.20 3.00 -0.10 22 15 491 0
29OCT26 50.00 C 0.00 0.00 0.00 2.32 -0.10 22 0 651 0
29OCT26 52.50 C 1.20 1.23 1.13 1.10 -0.06 23 71 1,858 +56
29OCT26 55.00 C 0.46 0.51 0.46 0.44 -0.04 23 97 1,350 +37
29OCT26 57.50 C 0.20 0.20 0.20 0.15 -0.02 23 15 910 -15
29OCT26 60.00 C 0.00 0.00 0.00 0.05 0.00 24 0 384 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 23 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 35 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 42 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 12.51 +0.13 34 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 11.63 +0.24 37 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.66 +0.24 35 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 9.49 +0.04 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 8.54 -0.10 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 7.61 -0.09 24 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 6.71 -0.09 24 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 5.84 -0.09 24 0 35 0
27NOV26 47.00 C 0.00 0.00 0.00 4.99 -0.11 23 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.28 -0.08 24 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 3.58 -0.07 24 0 518 0
27NOV26 50.00 C 0.00 0.00 0.00 2.95 -0.07 24 0 573 0
27NOV26 52.50 C 1.77 1.77 1.73 1.69 -0.06 23 11 904 0
27NOV26 55.00 C 0.96 0.99 0.96 0.90 -0.03 24 42 685 -10
27NOV26 57.50 C 0.47 0.47 0.47 0.46 -0.02 24 15 216 +15
27NOV26 60.00 C 0.00 0.00 0.00 0.20 -0.01 24 0 148 0
27NOV26 62.50 C 0.00 0.00 0.00 0.09 0.00 24 0 32 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 0.00 25 0 233 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 26 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 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.63 +0.27 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.65 +0.30 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.54 +0.01 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.69 +0.18 34 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 12.72 +0.16 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.76 +0.15 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.69 +0.02 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.75 +0.12 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.78 -0.09 24 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 7.89 -0.09 24 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 7.03 -0.09 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 6.22 -0.09 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 5.33 -0.21 22 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 4.74 -0.08 24 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 3.98 -0.08 23 0 477 0
30DEC26 50.00 C 0.00 0.00 0.00 3.38 -0.07 23 0 3,916 0
30DEC26 52.50 C 2.22 2.22 2.22 2.18 -0.05 23 50 1,660 -50
30DEC26 55.00 C 0.00 0.00 0.00 1.33 -0.04 23 0 863 0
30DEC26 57.50 C 0.00 0.00 0.00 0.76 -0.03 23 0 857 0
30DEC26 60.00 C 0.00 0.00 0.00 0.43 -0.03 24 0 312 0
30DEC26 62.50 C 0.00 0.00 0.00 0.23 -0.01 24 0 252 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 162 0
30DEC26 67.50 C 0.00 0.00 0.00 0.06 0.00 24 0 143 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 16.68 +0.19 35 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 15.71 +0.20 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.73 +0.17 31 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.88 +0.29 33 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 12.93 +0.29 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.00 +0.25 31 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 11.07 +0.25 29 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.17 +0.15 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.04 -0.10 24 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.21 -0.10 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 7.42 -0.09 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 6.67 -0.10 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 5.98 -0.08 24 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 5.32 -0.09 24 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 4.74 -0.07 24 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 4.20 -0.06 24 0 829 0
30MAR27 52.50 C 3.08 3.08 3.08 3.05 -0.05 25 50 472 0
30MAR27 55.00 C 0.00 0.00 0.00 2.16 -0.05 25 0 493 0
30MAR27 57.50 C 0.00 0.00 0.00 1.47 -0.04 24 0 313 0
30MAR27 60.00 C 0.00 0.00 0.00 0.97 -0.04 24 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.64 -0.02 24 0 275 0
30MAR27 65.00 C 0.00 0.00 0.00 0.41 -0.02 24 0 263 0
30MAR27 67.50 C 0.00 0.00 0.00 0.26 -0.01 24 0 106 0
30MAR27 70.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 16.80 +0.29 33 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 15.85 +0.29 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 14.91 +0.27 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.99 +0.28 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.10 +0.26 29 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.22 +0.17 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.36 +0.17 28 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.50 +0.13 27 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.65 +0.13 26 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 8.64 -0.12 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 7.94 -0.11 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.25 -0.11 24 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 6.74 -0.08 25 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.13 -0.08 25 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 5.48 -0.18 24 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 5.09 -0.04 25 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 3.83 -0.16 24 0 312 0
29JUN27 55.00 C 3.09 3.09 3.09 2.98 -0.08 25 5 134 +5
29JUN27 57.50 C 0.00 0.00 0.00 2.24 -0.08 24 0 450 0
29JUN27 60.00 C 0.00 0.00 0.00 1.66 -0.06 24 0 601 0
29JUN27 62.50 C 0.00 0.00 0.00 1.21 -0.05 24 0 233 0
29JUN27 65.00 C 0.00 0.00 0.00 0.87 -0.05 24 0 66 0
29JUN27 67.50 C 0.00 0.00 0.00 0.62 -0.04 24 0 33 0
29JUN27 70.00 C 0.00 0.00 0.00 0.44 -0.03 24 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.31 -0.02 24 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.37 +0.24 25 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.56 +0.25 25 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.76 +0.24 25 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.00 +0.22 25 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.30 -0.11 24 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.63 -0.11 24 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.01 -0.10 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.20 -0.09 23 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.63 -0.10 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.13 -0.10 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 5.62 -0.10 23 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 4.53 -0.10 24 0 12 0
29SEP27 55.00 C 0.00 0.00 0.00 3.62 -0.09 24 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 2.87 -0.08 24 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 2.26 -0.06 24 0 63 0
29SEP27 62.50 C 0.00 0.00 0.00 1.75 -0.06 24 0 123 0
29SEP27 65.00 C 0.00 0.00 0.00 1.36 -0.03 24 0 37 0
29SEP27 67.50 C 0.00 0.00 0.00 1.06 -0.03 24 0 38 0
29SEP27 70.00 C 0.00 0.00 0.00 0.84 -0.01 25 0 17 0
29SEP27 72.50 C 0.00 0.00 0.00 0.62 -0.05 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.47 -0.03 24 0 0 0
TOTAL CALL 377 52,058 +42
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 79 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,172 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,856 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,135 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.03 0.03 0.03 0.01 -0.01 22 9 2,180 -9
29SEP26 48.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 2,289 0
29SEP26 49.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 2,468 0
29SEP26 50.00 P 0.00 0.00 0.00 0.34 -0.01 23 0 2,171 0
29SEP26 52.50 P 1.56 1.58 1.56 1.62 0.00 23 135 1,140 +85
29SEP26 55.00 P 0.00 0.00 0.00 3.81 +0.11 23 0 334 0
29SEP26 57.50 P 0.00 0.00 0.00 6.30 +0.10 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 8.80 +0.10 0 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 11.30 -0.05 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 13.80 -0.05 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 16.30 +0.01 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 18.80 -0.05 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.30 -0.05 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 23.80 -0.05 0 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 33 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 0.00 0.00 0.00 0.04 0.00 24 0 959 0
29OCT26 45.00 P 0.00 0.00 0.00 0.08 0.00 24 0 456 0
29OCT26 46.00 P 0.18 0.18 0.18 0.15 0.00 23 4 544 -4
29OCT26 47.00 P 0.00 0.00 0.00 0.26 0.00 23 0 397 0
29OCT26 48.00 P 0.39 0.39 0.39 0.44 0.00 23 14 541 -6
29OCT26 49.00 P 0.00 0.00 0.00 0.69 0.00 23 0 390 0
29OCT26 50.00 P 0.95 1.03 0.94 1.03 0.00 23 45 632 +45
29OCT26 52.50 P 0.00 0.00 0.00 2.32 +0.02 24 10 233 -10
29OCT26 55.00 P 4.09 4.09 4.09 4.11 -0.03 23 2 101 0
29OCT26 57.50 P 0.00 0.00 0.00 6.35 +0.09 23 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 8.80 +0.10 0 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 11.30 -0.05 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.80 -0.05 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.30 -0.05 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.80 -0.05 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.30 -0.05 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.80 -0.05 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 0.00 25 0 8 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 0.00 24 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 71 0
27NOV26 44.00 P 0.23 0.23 0.23 0.16 +0.01 24 75 148 +75
27NOV26 45.00 P 0.00 0.00 0.00 0.25 +0.01 24 0 150 0
27NOV26 46.00 P 0.00 0.00 0.00 0.39 +0.01 24 0 398 0
27NOV26 47.00 P 0.00 0.00 0.00 0.58 +0.02 24 0 292 0
27NOV26 48.00 P 0.00 0.00 0.00 0.83 +0.03 24 0 458 0
27NOV26 49.00 P 0.00 0.00 0.00 1.14 +0.03 24 0 6,629 0
27NOV26 50.00 P 0.00 0.00 0.00 1.53 +0.03 24 0 6,152 0
27NOV26 52.50 P 0.00 0.00 0.00 2.80 +0.02 24 0 1,048 0
27NOV26 55.00 P 4.36 4.51 4.36 4.54 +0.04 25 25 165 +25
27NOV26 57.50 P 0.00 0.00 0.00 6.53 -0.05 24 0 111 0
27NOV26 60.00 P 0.00 0.00 0.00 8.84 +0.10 24 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 11.30 -0.05 0 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 13.80 -0.05 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 16.30 -0.05 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.80 -0.05 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 21.30 -0.05 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.80 -0.05 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 0.00 24 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 0.00 24 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.06 0.00 24 0 348 0
30DEC26 41.00 P 0.00 0.00 0.00 0.09 0.00 24 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 0.00 24 0 1,449 0
30DEC26 43.00 P 0.00 0.00 0.00 0.22 +0.01 24 0 996 0
30DEC26 44.00 P 0.00 0.00 0.00 0.32 +0.01 24 0 814 0
30DEC26 45.00 P 0.00 0.00 0.00 0.46 +0.01 24 0 840 0
30DEC26 46.00 P 0.00 0.00 0.00 0.65 +0.01 24 0 1,154 0
30DEC26 47.00 P 0.00 0.00 0.00 0.89 +0.02 24 0 1,933 0
30DEC26 48.00 P 0.00 0.00 0.00 1.18 +0.02 24 0 2,038 0
30DEC26 49.00 P 0.00 0.00 0.00 1.53 +0.03 24 0 539 0
30DEC26 50.00 P 1.87 1.90 1.87 1.94 +0.04 24 39 3,291 +37
30DEC26 52.50 P 0.00 0.00 0.00 3.24 +0.05 25 0 775 0
30DEC26 55.00 P 0.00 0.00 0.00 4.93 +0.06 25 0 966 0
30DEC26 57.50 P 0.00 0.00 0.00 6.74 +0.08 24 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 8.94 +0.09 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 11.31 -0.04 24 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 13.80 -0.05 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.30 -0.05 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.80 -0.05 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 21.30 -0.05 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.80 -0.05 0 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 0.00 24 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.59 0.00 24 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.80 +0.01 24 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 1.02 +0.01 24 0 909 0
30MAR27 45.00 P 0.00 0.00 0.00 1.28 +0.02 24 0 419 0
30MAR27 46.00 P 0.00 0.00 0.00 1.58 +0.02 24 0 374 0
30MAR27 47.00 P 0.00 0.00 0.00 1.90 +0.03 24 0 649 0
30MAR27 48.00 P 0.00 0.00 0.00 2.26 +0.01 24 0 255 0
30MAR27 49.00 P 0.00 0.00 0.00 2.67 +0.01 24 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 3.13 +0.01 24 0 278 0
30MAR27 52.50 P 0.00 0.00 0.00 4.50 +0.03 24 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 6.13 +0.04 24 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 8.08 +0.08 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 10.15 +0.09 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 12.14 -0.15 22 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 14.43 -0.18 21 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 16.79 -0.18 20 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.19 -0.17 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.62 -0.18 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.06 -0.16 0 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 0.27 -0.01 24 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.37 -0.01 24 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 0.49 -0.01 24 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.61 -0.01 24 0 155 0
29JUN27 41.00 P 0.00 0.00 0.00 0.78 -0.01 24 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.96 -0.01 24 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.23 -0.01 24 0 72 0
29JUN27 44.00 P 0.00 0.00 0.00 1.49 0.00 24 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 2.07 +0.02 24 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.44 +0.03 24 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 2.82 +0.02 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 3.26 +0.03 24 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.70 +0.01 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 5.11 +0.05 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.71 +0.06 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 8.53 +0.08 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 10.51 +0.09 24 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 12.43 -0.17 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.64 -0.14 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.94 -0.11 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.29 -0.17 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.68 -0.17 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.10 -0.17 0 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.92 -0.03 24 0 21 0
29SEP27 41.00 P 0.00 0.00 0.00 1.11 -0.04 24 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 1.35 -0.04 24 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.64 -0.01 25 0 35 0
29SEP27 44.00 P 0.00 0.00 0.00 1.95 -0.01 25 0 26 0
29SEP27 45.00 P 0.00 0.00 0.00 2.27 -0.01 25 0 44 0
29SEP27 46.00 P 0.00 0.00 0.00 2.65 0.00 25 0 22 0
29SEP27 47.00 P 0.00 0.00 0.00 3.05 0.00 25 0 12 0
29SEP27 48.00 P 0.00 0.00 0.00 3.48 +0.01 25 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 3.95 0.00 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.44 +0.01 25 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.84 +0.01 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.45 +0.02 25 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 9.21 +0.06 26 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 11.10 +0.08 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 12.92 -0.17 24 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 15.03 -0.16 24 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.23 -0.16 24 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.49 -0.16 23 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.82 -0.16 23 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 24.19 -0.14 20 0 0 0
TOTAL PUT 358 85,800 +238
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$ 23.600
18SEP26 17.00 C 0.00 0.00 0.00 6.60 - 0 0 0 -
18SEP26 17.25 C 0.00 0.00 0.00 6.35 -0.28 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 6.10 -0.28 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 5.85 -0.28 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 5.60 -0.28 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 5.35 -0.28 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 5.10 -0.28 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 4.85 -0.28 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 4.60 -0.28 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 4.35 -0.28 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 4.10 -0.28 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 3.85 -0.28 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 3.60 -0.28 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 3.10 -0.28 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 2.60 -0.28 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 2.10 -0.28 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 1.60 -0.28 0 0 0 -30
18SEP26 22.50 C 0.00 0.00 0.00 1.10 -0.28 0 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.60 -0.29 0 0 0 -15
18SEP26 23.50 C 0.00 0.00 0.00 0.10 -0.32 0 0 0 -15
18SEP26 24.00 C 0.02 0.02 0.01 0.00 -0.13 0 162 193 +158
18SEP26 24.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 340 0
18SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 335 0
18SEP26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 97 0
18SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
18SEP26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 533 0
18SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 710 0
18SEP26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
18SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 6.61 - 69 0 0 -
25SEP26 17.25 C 0.00 0.00 0.00 6.36 -0.28 56 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 6.11 -0.28 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 5.86 -0.28 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 5.61 -0.28 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 5.36 -0.28 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 5.11 -0.28 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 4.86 -0.28 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 4.61 -0.28 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 4.36 -0.28 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 4.11 -0.28 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 3.86 -0.28 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 3.61 -0.28 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 3.11 -0.28 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 2.61 -0.28 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 2.11 -0.29 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 1.60 -0.31 0 0 30 0
25SEP26 22.50 C 0.00 0.00 0.00 1.13 -0.31 22 0 0 0
25SEP26 23.00 C 0.70 0.70 0.70 0.71 -0.30 24 15 15 +15
25SEP26 23.50 C 0.42 0.45 0.37 0.41 -0.22 26 61 89 +14
25SEP26 24.00 C 0.21 0.25 0.21 0.20 -0.16 27 271 321 +186
25SEP26 24.50 C 0.13 0.13 0.11 0.08 -0.10 27 201 621 +65
25SEP26 25.00 C 0.07 0.07 0.06 0.03 -0.06 28 95 235 +80
25SEP26 25.50 C 0.04 0.04 0.04 0.01 -0.03 28 15 104 +15
25SEP26 26.00 C 0.02 0.02 0.02 0.01 -0.01 34 16 67 +16
25SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 40 0 36 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 16 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 15.36 -0.28 207 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.11 -0.28 200 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 14.86 -0.28 192 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.61 -0.28 185 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 14.36 -0.28 178 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.11 -0.28 171 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 13.86 -0.28 164 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.61 -0.28 156 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.11 -0.28 140 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.61 -0.28 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.11 -0.28 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.61 -0.28 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.11 -0.28 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.61 -0.28 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.11 -0.28 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.61 -0.28 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.11 -0.28 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.61 -0.28 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.11 -0.29 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.61 -0.29 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.12 -0.28 81 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.62 -0.28 74 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.12 -0.28 67 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.62 -0.28 61 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.12 -0.28 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.62 -0.28 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.12 -0.28 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.62 -0.28 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.62 -0.28 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.61 -0.32 0 0 1 0
29SEP26 23.00 C 0.89 0.89 0.76 0.80 -0.23 25 266 679 +246
29SEP26 24.00 C 0.33 0.33 0.25 0.29 -0.14 27 967 1,193 +290
29SEP26 25.00 C 0.11 0.11 0.09 0.07 -0.06 27 326 2,542 +325
29SEP26 26.00 C 0.05 0.05 0.03 0.02 -0.01 31 782 5,975 +467
29SEP26 27.00 C 0.03 0.03 0.03 0.01 0.00 36 26 5,762 -26
29SEP26 28.00 C 0.02 0.02 0.02 0.01 0.00 44 150 2,584 -135
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,131 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,808 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,087 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 829 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 780 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 85 0 882 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 107 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 117 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 122 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 127 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 15.38 -0.28 105 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.13 -0.28 98 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 14.88 -0.28 87 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.63 -0.28 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.38 -0.28 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.13 -0.28 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 13.88 -0.28 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.63 -0.28 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.14 -0.28 88 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.64 -0.28 80 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.14 -0.28 69 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.64 -0.28 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.14 -0.28 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.64 -0.29 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.15 -0.28 62 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.65 -0.28 56 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.15 -0.28 47 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.65 -0.28 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.15 -0.28 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.65 -0.29 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.16 -0.28 41 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.66 -0.28 36 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.16 -0.28 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.66 -0.28 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.17 -0.28 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.67 -0.28 27 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.18 -0.28 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.70 -0.27 28 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.78 -0.25 28 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.90 -0.21 26 0 1 0
29OCT26 23.00 C 1.26 1.26 1.23 1.24 -0.16 27 24 399 +15
29OCT26 24.00 C 0.79 0.79 0.70 0.75 -0.11 28 15 884 +13
29OCT26 25.00 C 0.44 0.45 0.40 0.42 -0.07 28 89 1,437 +70
29OCT26 26.00 C 0.26 0.27 0.26 0.22 -0.04 29 48 2,912 +44
29OCT26 27.00 C 0.17 0.17 0.15 0.11 -0.02 29 26 991 +22
29OCT26 28.00 C 0.12 0.12 0.10 0.05 -0.01 29 5 881 +1
29OCT26 29.00 C 0.09 0.09 0.09 0.02 -0.01 29 32 756 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 851 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 538 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 296 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 231 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 282 0
29OCT26 36.00 C 0.01 0.01 0.01 0.01 0.00 50 120 120 +120
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 660 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 545 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.38 -0.30 0 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.13 -0.30 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 14.88 -0.30 0 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.63 -0.30 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.38 -0.30 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.13 -0.31 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 13.88 -0.31 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 13.63 -0.31 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.14 -0.30 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 12.64 -0.30 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.14 -0.31 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 11.64 -0.31 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.14 -0.31 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 10.64 -0.32 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.15 -0.31 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 9.65 -0.31 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.15 -0.31 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 8.65 -0.32 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.15 -0.32 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.65 -0.32 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.16 -0.32 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.66 -0.32 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.16 -0.33 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.66 -0.34 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.17 -0.34 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.67 -0.36 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.28 -0.27 28 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.83 -0.26 29 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.97 -0.25 28 0 0 0
27NOV26 22.00 C 2.11 2.18 2.11 2.15 -0.21 27 60 68 +60
27NOV26 23.00 C 0.00 0.00 0.00 1.53 -0.18 27 0 180 0
27NOV26 24.00 C 1.05 1.05 1.05 1.04 -0.15 28 3 258 +3
27NOV26 25.00 C 0.71 0.71 0.70 0.68 -0.11 28 18 1,177 0
27NOV26 26.00 C 0.50 0.52 0.46 0.45 -0.07 29 684 1,315 +380
27NOV26 27.00 C 0.00 0.00 0.00 0.27 -0.05 29 0 346 0
27NOV26 28.00 C 0.00 0.00 0.00 0.15 -0.04 29 0 772 0
27NOV26 29.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 515 0
27NOV26 30.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 385 0
27NOV26 31.00 C 0.11 0.11 0.11 0.03 0.00 30 120 346 0
27NOV26 32.00 C 0.00 0.00 0.00 0.02 0.00 31 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 210 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 524 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 198 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 39.00 C 0.02 0.02 0.02 0.01 0.00 44 10 10 +10
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 43.00 C 0.01 0.01 0.01 0.01 0.00 51 30 30 +30
27NOV26 44.00 C 0.01 0.01 0.01 0.01 0.00 53 30 30 +30
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 95 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.38 -0.32 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.13 -0.32 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 14.88 -0.32 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 14.63 -0.33 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.38 -0.33 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.13 -0.33 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 13.88 -0.33 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 13.63 -0.34 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.14 -0.33 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.64 -0.33 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.14 -0.34 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.64 -0.34 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.14 -0.35 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 10.64 -0.35 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.15 -0.35 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.65 -0.35 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.15 -0.35 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.65 -0.36 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.15 -0.36 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.65 -0.37 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.16 -0.37 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.66 -0.38 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.16 -0.39 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.66 -0.41 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.19 -0.40 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.72 -0.31 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.28 -0.39 18 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.98 -0.25 28 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 3.17 -0.24 28 0 0 0
30DEC26 22.00 C 2.37 2.37 2.37 2.38 -0.21 26 15 116 0
30DEC26 23.00 C 0.00 0.00 0.00 1.79 -0.18 27 0 725 0
30DEC26 24.00 C 0.00 0.00 0.00 1.31 -0.14 28 0 1,096 0
30DEC26 25.00 C 0.96 0.96 0.90 0.92 -0.12 28 23 2,146 +12
30DEC26 26.00 C 0.70 0.70 0.68 0.66 -0.07 28 53 3,173 +2
30DEC26 27.00 C 0.00 0.00 0.00 0.45 -0.08 29 0 1,359 0
30DEC26 28.00 C 0.00 0.00 0.00 0.30 -0.05 29 0 2,342 0
30DEC26 29.00 C 0.00 0.00 0.00 0.19 -0.04 29 0 1,831 0
30DEC26 30.00 C 0.22 0.22 0.22 0.12 -0.02 29 3 2,167 +3
30DEC26 31.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 1,268 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 2,093 0
30DEC26 33.00 C 0.12 0.12 0.12 0.03 -0.01 29 2 268 +2
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 30 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 357 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 682 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 828 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 211 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 592 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 455 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 15.38 -0.38 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.13 -0.39 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 14.88 -0.39 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 14.63 -0.39 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.38 -0.40 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.13 -0.40 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 13.88 -0.41 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 13.63 -0.41 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.14 -0.41 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.64 -0.42 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.14 -0.42 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.64 -0.43 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.14 -0.44 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.64 -0.45 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.15 -0.45 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 9.65 -0.46 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.17 -0.45 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 8.69 -0.44 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.18 -0.33 0 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.73 -0.29 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.26 -0.27 0 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 6.79 -0.25 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.33 -0.23 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.88 -0.24 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.43 -0.26 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.02 -0.25 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.63 -0.23 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.24 -0.37 24 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.64 -0.22 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.90 -0.19 26 0 311 0
30MAR27 23.00 C 0.00 0.00 0.00 2.34 -0.17 27 0 656 0
30MAR27 24.00 C 0.00 0.00 0.00 1.87 -0.15 27 0 581 0
30MAR27 25.00 C 1.45 1.45 1.43 1.47 -0.13 27 380 1,689 -220
30MAR27 26.00 C 0.00 0.00 0.00 1.16 -0.09 28 0 6,350 0
30MAR27 27.00 C 0.00 0.00 0.00 0.93 -0.06 28 0 8,391 0
30MAR27 28.00 C 0.78 0.78 0.73 0.70 -0.08 28 10 7,011 +10
30MAR27 29.00 C 0.00 0.00 0.00 0.53 -0.06 28 0 534 0
30MAR27 30.00 C 0.00 0.00 0.00 0.39 -0.05 28 0 564 0
30MAR27 31.00 C 0.00 0.00 0.00 0.29 -0.04 28 0 480 0
30MAR27 32.00 C 0.00 0.00 0.00 0.21 -0.03 28 0 1,606 0
30MAR27 33.00 C 0.00 0.00 0.00 0.15 -0.02 28 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 39 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 28 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 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 39 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 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30MAR27 62.50 C 0.00 0.00 0.00 0.01 0.00 47 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 15.38 -0.43 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.13 -0.43 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 14.88 -0.44 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 14.63 -0.45 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.38 -0.45 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.13 -0.46 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 13.88 -0.46 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 13.63 -0.47 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.14 -0.47 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 12.64 -0.48 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.14 -0.49 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 11.64 -0.50 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.17 -0.48 0 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 10.67 -0.50 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.22 -0.38 0 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 9.74 -0.37 0 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.27 -0.35 0 0 0 0
29JUN27 15.00 C 8.82 8.82 8.82 8.99 -0.19 31 1 9 +1
29JUN27 15.50 C 0.00 0.00 0.00 8.32 -0.19 0 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 7.86 -0.19 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 7.38 -0.22 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.95 -0.21 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.51 -0.22 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.08 -0.23 22 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 5.65 -0.26 23 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.25 -0.26 24 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 4.87 -0.26 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.52 -0.24 26 0 19 0
29JUN27 21.00 C 0.00 0.00 0.00 3.96 -0.24 28 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.25 -0.20 27 0 234 0
29JUN27 23.00 C 0.00 0.00 0.00 2.72 -0.18 27 0 1,420 0
29JUN27 24.00 C 2.26 2.26 2.26 2.23 -0.18 27 15 316 0
29JUN27 25.00 C 1.88 1.91 1.86 1.86 -0.14 28 500 420 -255
29JUN27 26.00 C 0.00 0.00 0.00 1.55 -0.09 29 0 336 0
29JUN27 27.00 C 0.00 0.00 0.00 1.27 -0.12 29 0 431 0
29JUN27 28.00 C 0.00 0.00 0.00 1.02 -0.13 29 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 0.81 -0.11 29 0 115 0
29JUN27 30.00 C 0.00 0.00 0.00 0.64 -0.10 29 0 132 0
29JUN27 31.00 C 0.00 0.00 0.00 0.50 -0.09 28 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.40 -0.06 29 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.31 -0.05 28 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.24 -0.05 28 0 23 0
29JUN27 35.00 C 0.00 0.00 0.00 0.19 -0.03 29 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.14 -0.04 28 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.11 -0.03 28 0 17 0
29JUN27 38.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 8 0
29JUN27 44.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.01 0.00 28 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 31 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 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 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29SEP27 8.50 C 0.00 0.00 0.00 15.16 -0.40 0 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 14.91 -0.41 0 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 14.66 -0.42 0 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 14.41 -0.42 0 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.16 -0.43 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 13.89 -0.45 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 13.64 -0.46 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.15 -0.46 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 12.65 -0.47 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 12.14 -0.49 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 11.65 -0.49 0 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 11.17 -0.49 0 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 10.70 -0.47 0 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.22 -0.38 0 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 9.75 -0.36 0 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 9.28 -0.34 0 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 8.99 -0.19 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 8.34 -0.21 0 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 7.88 -0.23 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.43 -0.25 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 6.99 -0.27 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.59 -0.27 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.19 -0.27 25 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.81 -0.27 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.44 -0.26 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.09 -0.26 27 0 0 0
29SEP27 20.00 C 4.66 4.70 4.66 4.75 -0.26 28 2 2 +2
29SEP27 21.00 C 0.00 0.00 0.00 4.26 -0.25 30 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 3.57 -0.23 29 0 30 0
29SEP27 23.00 C 2.96 3.00 2.96 3.06 -0.22 29 4 2 +2
29SEP27 24.00 C 0.00 0.00 0.00 2.62 -0.21 29 0 5 0
29SEP27 25.00 C 0.00 0.00 0.00 2.24 -0.19 29 0 7 0
29SEP27 26.00 C 1.83 1.83 1.83 1.89 -0.18 29 2 772 +2
29SEP27 27.00 C 0.00 0.00 0.00 1.61 -0.16 29 0 1 0
29SEP27 28.00 C 0.00 0.00 0.00 1.36 -0.14 30 0 1 0
29SEP27 29.00 C 0.00 0.00 0.00 1.18 -0.10 30 0 54 0
29SEP27 30.00 C 0.00 0.00 0.00 1.01 -0.08 30 0 17 0
29SEP27 31.00 C 0.00 0.00 0.00 0.85 -0.10 30 0 8 0
29SEP27 32.00 C 0.00 0.00 0.00 0.72 -0.10 30 0 31 0
29SEP27 33.00 C 0.00 0.00 0.00 0.59 -0.10 30 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 0.50 -0.08 30 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.41 -0.08 30 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.35 -0.05 30 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.29 -0.05 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.24 -0.04 30 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.20 -0.04 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.16 -0.04 30 0 40 0
29SEP27 41.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.01 0.00 33 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 5,677 120,657 +2,015
18SEP26 17.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
18SEP26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
18SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
18SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
18SEP26 23.50 P 0.06 0.06 0.01 0.00 -0.06 0 654 811 +20
18SEP26 24.00 P 0.30 0.44 0.25 0.40 +0.14 0 151 0 -290
18SEP26 24.50 P 0.78 0.95 0.73 0.90 +0.24 0 79 0 -695
18SEP26 25.00 P 1.30 1.46 1.30 1.40 +0.25 0 121 0 -238
18SEP26 25.50 P 1.80 1.80 1.77 1.90 +0.23 0 26 0 -89
18SEP26 26.00 P 0.00 0.00 0.00 2.40 +0.22 0 0 0 -100
18SEP26 26.50 P 0.00 0.00 0.00 2.90 +0.20 0 0 0 -34
18SEP26 27.00 P 3.25 3.25 3.25 3.40 +0.19 0 2 0 -2
18SEP26 27.50 P 0.00 0.00 0.00 3.90 +0.17 0 0 0 -15
18SEP26 28.00 P 0.00 0.00 0.00 4.40 +0.16 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 4.90 +0.19 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 5.40 +0.17 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 5.90 +0.17 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 6.40 +0.15 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 6.90 +0.14 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 7.40 +0.15 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 7.90 +0.14 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 8.40 +0.22 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 8.90 +0.17 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 9.40 +0.17 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 9.90 +0.17 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 10.40 +0.16 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 10.90 +0.16 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 11.40 +0.18 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 11.90 +0.17 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 12.40 +0.24 0 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 - 102 0 0 -
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
25SEP26 22.50 P 0.05 0.06 0.05 0.05 +0.01 28 156 165 +126
25SEP26 23.00 P 0.12 0.16 0.10 0.13 +0.01 27 92 438 +64
25SEP26 23.50 P 0.30 0.34 0.25 0.30 +0.04 27 154 365 +80
25SEP26 24.00 P 0.55 0.61 0.53 0.60 +0.11 28 87 380 +55
25SEP26 24.50 P 1.00 1.00 0.91 0.99 +0.17 29 61 125 +18
25SEP26 25.00 P 1.36 1.40 1.35 1.46 +0.23 35 26 50 +26
25SEP26 25.50 P 0.00 0.00 0.00 1.96 +0.27 43 2 34 +2
25SEP26 26.00 P 0.00 0.00 0.00 2.40 +0.22 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 2.90 +0.20 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 3.40 +0.19 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 3.90 +0.17 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 4.40 +0.16 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 4.97 +0.25 87 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 5.47 +0.24 93 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 5.97 +0.24 99 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 6.47 +0.22 105 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 6.97 +0.21 110 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 7.47 +0.22 116 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 7.97 +0.21 121 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 8.47 +0.26 126 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 8.97 +0.24 132 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 9.47 +0.24 137 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 9.97 +0.24 142 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 10.47 +0.23 147 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 10.97 +0.23 151 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 149 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 141 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 133 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 125 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 117 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 109 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 102 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 82 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,889 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 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 50 0 1,222 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7,046 0
29SEP26 21.00 P 0.01 0.01 0.01 0.01 0.00 33 20 11,231 -20
29SEP26 22.00 P 0.04 0.04 0.04 0.04 +0.01 28 115 7,269 +103
29SEP26 23.00 P 0.21 0.22 0.16 0.20 +0.04 27 811 9,298 +644
29SEP26 24.00 P 0.65 0.72 0.63 0.70 +0.14 29 35 2,539 -15
29SEP26 25.00 P 1.44 1.44 1.44 1.50 +0.23 33 1 4,343 0
29SEP26 26.00 P 0.00 0.00 0.00 2.40 +0.22 0 3 1,143 -3
29SEP26 27.00 P 3.40 3.40 3.40 3.40 +0.19 0 1 962 -1
29SEP26 28.00 P 0.00 0.00 0.00 4.40 +0.16 0 0 1,100 0
29SEP26 29.00 P 5.44 5.44 5.44 5.47 +0.24 75 1 1,573 -1
29SEP26 30.00 P 0.00 0.00 0.00 6.47 +0.22 85 0 2,013 0
29SEP26 31.00 P 0.00 0.00 0.00 7.47 +0.22 94 0 669 0
29SEP26 32.00 P 0.00 0.00 0.00 8.47 +0.23 102 0 305 0
29SEP26 33.00 P 0.00 0.00 0.00 9.47 +0.23 110 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 10.47 +0.23 118 0 322 0
29SEP26 35.00 P 0.00 0.00 0.00 11.43 +0.19 113 0 160 0
29SEP26 36.00 P 0.00 0.00 0.00 12.43 +0.19 119 0 298 0
29SEP26 37.00 P 0.00 0.00 0.00 13.43 +0.20 125 0 200 0
29SEP26 38.00 P 0.00 0.00 0.00 14.42 +0.18 126 0 65 0
29SEP26 39.00 P 0.00 0.00 0.00 15.43 +0.20 137 0 276 0
29SEP26 40.00 P 0.00 0.00 0.00 16.43 +0.20 143 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 17.47 +0.24 164 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 18.47 +0.24 170 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 19.47 +0.24 176 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.46 +0.23 178 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.46 +0.23 183 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.46 +0.23 188 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.46 +0.23 193 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.42 +0.19 177 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.42 +0.19 182 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.42 +0.19 186 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.92 +0.19 197 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.42 +0.19 207 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.92 +0.20 216 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.42 +0.20 225 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 38.92 +0.20 234 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 41.42 +0.19 242 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 120 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 91 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 77 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 53 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 215 0
29OCT26 17.50 P 0.01 0.01 0.01 0.01 0.00 39 100 129 -69
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 622 0
29OCT26 19.50 P 0.04 0.04 0.04 0.02 0.00 29 15 596 0
29OCT26 20.00 P 0.06 0.06 0.05 0.04 +0.01 29 580 1,672 +171
29OCT26 21.00 P 0.13 0.13 0.12 0.12 +0.03 29 337 2,385 +167
29OCT26 22.00 P 0.27 0.30 0.26 0.29 +0.06 29 932 3,195 +907
29OCT26 23.00 P 0.58 0.65 0.58 0.63 +0.13 29 87 2,430 +43
29OCT26 24.00 P 1.10 1.10 1.10 1.13 +0.17 30 8 1,647 +1
29OCT26 25.00 P 1.77 1.90 1.77 1.81 +0.22 31 47 2,399 -15
29OCT26 26.00 P 2.58 2.58 2.58 2.63 +0.25 32 4 605 -1
29OCT26 27.00 P 0.00 0.00 0.00 3.55 +0.27 35 0 385 0
29OCT26 28.00 P 0.00 0.00 0.00 4.54 +0.29 41 0 230 0
29OCT26 29.00 P 0.00 0.00 0.00 5.56 +0.29 49 0 90 0
29OCT26 30.00 P 0.00 0.00 0.00 6.54 +0.26 53 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 7.52 +0.21 57 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 8.51 +0.26 60 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 9.50 +0.26 64 0 265 0
29OCT26 34.00 P 0.00 0.00 0.00 10.49 +0.21 68 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 11.48 +0.24 71 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 12.48 +0.24 75 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 13.47 +0.24 77 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 14.47 +0.23 81 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 15.47 +0.24 84 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 16.46 +0.23 86 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 17.47 +0.24 91 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 18.47 +0.24 94 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.47 +0.24 97 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 20.46 +0.23 99 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.46 +0.23 102 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 22.46 +0.23 104 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 23.46 +0.21 107 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.46 +0.23 110 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.46 +0.23 113 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.46 +0.21 115 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.96 +0.23 121 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 31.46 +0.23 127 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.96 +0.24 133 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.46 +0.23 138 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.96 +0.24 143 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.46 +0.23 148 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 80 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 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 35 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 481 0
27NOV26 19.00 P 0.08 0.08 0.08 0.05 +0.01 29 110 628 +110
27NOV26 19.50 P 0.10 0.10 0.10 0.08 +0.02 29 30 775 +30
27NOV26 20.00 P 0.14 0.14 0.14 0.12 +0.02 29 225 8,154 +225
27NOV26 21.00 P 0.26 0.28 0.26 0.26 +0.04 29 654 2,030 +550
27NOV26 22.00 P 0.48 0.54 0.47 0.51 +0.07 29 858 3,588 +239
27NOV26 23.00 P 0.85 0.88 0.83 0.88 +0.10 29 52 3,531 -8
27NOV26 24.00 P 1.36 1.46 1.36 1.39 +0.14 29 32 1,805 +2
27NOV26 25.00 P 2.02 2.12 2.02 2.04 +0.18 30 47 905 +30
27NOV26 26.00 P 0.00 0.00 0.00 2.80 +0.28 31 0 876 0
27NOV26 27.00 P 0.00 0.00 0.00 3.66 +0.24 33 0 574 0
27NOV26 28.00 P 0.00 0.00 0.00 4.59 +0.26 35 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.56 +0.26 39 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.54 +0.26 42 0 13 0
27NOV26 31.00 P 0.00 0.00 0.00 7.52 +0.21 45 0 85 0
27NOV26 32.00 P 0.00 0.00 0.00 8.51 +0.24 48 0 180 0
27NOV26 33.00 P 0.00 0.00 0.00 9.50 +0.26 51 0 165 0
27NOV26 34.00 P 0.00 0.00 0.00 10.49 +0.21 54 0 193 0
27NOV26 35.00 P 0.00 0.00 0.00 11.48 +0.24 57 0 105 0
27NOV26 36.00 P 0.00 0.00 0.00 12.48 +0.24 60 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 13.47 +0.24 62 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 14.47 +0.23 65 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 15.47 +0.24 67 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 16.46 +0.23 69 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.47 +0.24 73 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.47 +0.24 75 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.47 +0.24 78 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.46 +0.23 79 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.46 +0.23 82 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.46 +0.23 84 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.46 +0.21 86 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.46 +0.23 88 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.46 +0.23 90 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.46 +0.21 92 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.96 +0.23 97 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.46 +0.23 102 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.96 +0.24 106 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.46 +0.23 111 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.96 +0.24 115 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.46 +0.23 119 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 737 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 29 0 775 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 0.00 30 0 642 0
30DEC26 17.50 P 0.07 0.07 0.07 0.03 0.00 29 10 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 829 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 620 0
30DEC26 19.50 P 0.00 0.00 0.00 0.15 +0.02 28 0 831 0
30DEC26 20.00 P 0.23 0.25 0.23 0.22 +0.03 29 63 5,697 +25
30DEC26 21.00 P 0.42 0.42 0.42 0.41 +0.05 29 8 2,144 0
30DEC26 22.00 P 0.71 0.71 0.71 0.70 +0.08 29 2 1,946 0
30DEC26 23.00 P 1.05 1.13 1.05 1.09 +0.10 29 256 1,612 +200
30DEC26 24.00 P 1.56 1.56 1.56 1.61 +0.14 29 9 1,402 +9
30DEC26 25.00 P 0.00 0.00 0.00 2.23 +0.16 29 0 1,890 0
30DEC26 26.00 P 0.00 0.00 0.00 2.88 +0.19 28 0 991 0
30DEC26 27.00 P 0.00 0.00 0.00 3.79 +0.33 31 0 563 0
30DEC26 28.00 P 0.00 0.00 0.00 4.67 +0.24 33 0 827 0
30DEC26 29.00 P 0.00 0.00 0.00 5.62 +0.27 35 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 6.58 +0.25 38 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 7.53 +0.22 39 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 8.51 +0.19 42 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 9.50 +0.22 44 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.49 +0.21 46 0 175 0
30DEC26 35.00 P 0.00 0.00 0.00 11.48 +0.24 49 0 142 0
30DEC26 36.00 P 0.00 0.00 0.00 12.48 +0.24 51 0 68 0
30DEC26 37.00 P 0.00 0.00 0.00 13.47 +0.24 53 0 105 0
30DEC26 38.00 P 0.00 0.00 0.00 14.47 +0.23 56 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 15.47 +0.24 58 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.46 +0.23 60 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 17.47 +0.24 63 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 18.47 +0.24 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.47 +0.24 67 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.46 +0.23 68 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.46 +0.23 70 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.46 +0.23 72 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.46 +0.21 74 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.46 +0.23 76 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.46 +0.23 78 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.46 +0.21 79 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.96 +0.23 84 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.46 +0.23 88 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.96 +0.24 92 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.46 +0.23 95 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.96 +0.24 99 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 41.46 +0.23 102 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 57 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 54 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 51 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 47 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 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 36 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 30 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 0.00 29 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 0.00 28 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 +0.02 28 0 702 0
30MAR27 18.50 P 0.00 0.00 0.00 0.22 +0.03 28 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.29 +0.03 28 0 2,604 0
30MAR27 19.50 P 0.40 0.40 0.40 0.38 +0.04 28 1 424 +1
30MAR27 20.00 P 0.48 0.48 0.48 0.48 +0.05 28 10 543 +10
30MAR27 21.00 P 0.73 0.73 0.73 0.74 +0.06 28 3 611 +3
30MAR27 22.00 P 0.00 0.00 0.00 1.09 +0.09 28 0 1,895 0
30MAR27 23.00 P 1.50 1.50 1.50 1.52 +0.11 28 1 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 2.05 +0.14 29 0 478 0
30MAR27 25.00 P 0.00 0.00 0.00 2.65 +0.16 29 0 1,688 0
30MAR27 26.00 P 0.00 0.00 0.00 3.34 +0.19 29 0 7,157 0
30MAR27 27.00 P 0.00 0.00 0.00 4.09 +0.21 30 0 8,237 0
30MAR27 28.00 P 0.00 0.00 0.00 4.91 +0.22 31 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.78 +0.23 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.71 +0.26 33 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.67 +0.27 35 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.58 +0.20 35 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.53 +0.16 36 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.49 +0.17 37 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.48 +0.20 39 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 12.48 +0.23 41 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 13.47 +0.24 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.47 +0.23 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.47 +0.24 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.46 +0.23 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.47 +0.24 50 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.47 +0.24 52 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.47 +0.24 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.46 +0.23 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.46 +0.23 56 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.46 +0.23 57 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.46 +0.21 59 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.46 +0.23 60 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.46 +0.23 62 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.46 +0.21 63 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.96 +0.23 67 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.46 +0.23 70 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.96 +0.24 73 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.46 +0.23 76 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.96 +0.24 78 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.46 +0.23 81 0 0 0
29JUN27 8.25 P 0.01 0.01 0.01 0.01 0.00 46 15 30 +15
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 41 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 0.00 29 0 232 0
29JUN27 14.00 P 0.00 0.00 0.00 0.04 0.00 29 0 120 0
29JUN27 14.50 P 0.00 0.00 0.00 0.06 0.00 29 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.08 0.00 29 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.11 0.00 28 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.20 +0.01 29 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.26 +0.01 29 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.33 +0.01 28 0 115 0
29JUN27 18.00 P 0.00 0.00 0.00 0.42 +0.02 29 0 163 0
29JUN27 18.50 P 0.00 0.00 0.00 0.52 +0.02 29 0 327 0
29JUN27 19.00 P 0.00 0.00 0.00 0.64 +0.03 29 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.77 +0.03 29 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.91 +0.04 28 0 137 0
29JUN27 21.00 P 0.00 0.00 0.00 1.27 +0.04 29 0 113 0
29JUN27 22.00 P 0.00 0.00 0.00 1.69 +0.06 29 0 184 0
29JUN27 23.00 P 0.00 0.00 0.00 2.18 +0.07 29 0 343 0
29JUN27 24.00 P 0.00 0.00 0.00 2.75 +0.08 29 0 230 0
29JUN27 25.00 P 0.00 0.00 0.00 3.40 +0.11 29 0 66 0
29JUN27 26.00 P 0.00 0.00 0.00 4.10 +0.14 30 0 118 0
29JUN27 27.00 P 0.00 0.00 0.00 4.84 +0.17 30 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.62 +0.17 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.45 +0.19 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.31 +0.21 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 8.18 +0.20 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.07 +0.18 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.98 +0.18 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.90 +0.16 34 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.82 +0.16 35 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.76 +0.17 35 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.70 +0.17 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.65 +0.19 36 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.59 +0.17 37 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.55 +0.17 37 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.50 +0.17 37 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.47 +0.19 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.47 +0.22 40 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.46 +0.23 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.46 +0.23 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.46 +0.23 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.46 +0.21 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.46 +0.23 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.46 +0.23 50 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.46 +0.21 51 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.96 +0.23 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.46 +0.23 58 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.96 +0.24 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.46 +0.23 64 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.96 +0.24 67 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.46 +0.23 69 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.04 -0.01 30 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.15 0.00 30 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.25 +0.01 30 0 10 0
29SEP27 16.00 P 0.35 0.35 0.35 0.31 0.00 30 10 10 +10
29SEP27 16.50 P 0.00 0.00 0.00 0.39 +0.01 30 0 15 0
29SEP27 17.00 P 0.49 0.50 0.49 0.48 +0.01 30 4 138 +4
29SEP27 17.50 P 0.60 0.60 0.59 0.58 +0.01 30 11 181 +11
29SEP27 18.00 P 0.72 0.72 0.72 0.69 +0.01 30 1 13 0
29SEP27 18.50 P 0.00 0.00 0.00 0.82 +0.01 30 0 88 0
29SEP27 19.00 P 0.99 1.00 0.99 0.96 +0.02 30 12 479 +10
29SEP27 19.50 P 0.00 0.00 0.00 1.13 +0.02 30 0 103 0
29SEP27 20.00 P 0.00 0.00 0.00 1.30 +0.03 31 0 2 0
29SEP27 21.00 P 1.70 1.78 1.70 1.70 +0.04 31 4 129 +4
29SEP27 22.00 P 2.20 2.20 2.19 2.15 +0.05 31 60 129 +60
29SEP27 23.00 P 2.72 2.72 2.72 2.67 +0.07 31 56 495 +56
29SEP27 24.00 P 0.00 0.00 0.00 3.24 +0.08 31 0 97 0
29SEP27 25.00 P 0.00 0.00 0.00 3.87 +0.10 31 0 126 0
29SEP27 26.00 P 0.00 0.00 0.00 4.54 +0.11 32 0 130 0
29SEP27 27.00 P 0.00 0.00 0.00 5.26 +0.12 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 6.02 +0.14 32 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.82 +0.15 32 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.65 +0.17 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.50 +0.18 33 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 9.39 +0.20 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.28 +0.20 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.20 +0.22 36 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 12.13 +0.22 37 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 13.08 +0.24 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 14.04 +0.24 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 15.00 +0.25 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.98 +0.26 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.94 +0.25 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.87 +0.20 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.82 +0.19 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.76 +0.18 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.70 +0.19 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.65 +0.18 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.60 +0.19 45 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.55 +0.19 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.50 +0.20 45 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.46 +0.21 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.46 +0.21 46 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.96 +0.23 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.46 +0.23 52 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.96 +0.24 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.46 +0.23 58 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.96 +0.24 60 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.46 +0.23 62 0 0 0
TOTAL PUT 7,252 181,973 +2,435
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 12.200
29SEP26 8.50 C 0.00 0.00 0.00 3.71 +0.23 81 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.46 +0.23 74 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.21 +0.24 67 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.98 +0.26 87 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.71 +0.24 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.46 +0.24 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.21 +0.24 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.71 +0.23 30 0 20 0
29SEP26 11.00 C 0.00 0.00 0.00 1.22 +0.21 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.79 +0.21 38 0 0 0
29SEP26 12.00 C 0.29 0.42 0.29 0.42 +0.13 36 100 970 +100
29SEP26 12.50 C 0.19 0.19 0.19 0.18 +0.06 35 23 367 +19
29SEP26 13.00 C 0.05 0.07 0.05 0.07 +0.02 36 33 579 +33
29SEP26 13.50 C 0.00 0.00 0.00 0.02 0.00 36 0 628 0
29SEP26 14.00 C 0.02 0.02 0.02 0.01 0.00 41 151 495 +46
29SEP26 14.50 C 0.02 0.02 0.02 0.01 0.00 49 3 240 -3
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,082 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 750 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 562 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 85 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 0.00 115 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 120 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 130 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 139 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 3.51 +0.27 56 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.26 +0.26 52 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.02 +0.26 51 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.77 +0.25 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.54 +0.26 47 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.29 +0.25 42 0 5 0
29OCT26 10.50 C 0.00 0.00 0.00 1.81 +0.21 37 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.42 +0.22 39 0 60 0
29OCT26 11.50 C 1.06 1.06 1.06 1.06 +0.21 39 15 60 +15
29OCT26 12.00 C 0.00 0.00 0.00 0.73 +0.13 37 0 80 0
29OCT26 12.50 C 0.47 0.55 0.47 0.50 +0.10 37 76 1,006 +25
29OCT26 13.00 C 0.27 0.36 0.27 0.32 +0.07 37 8 3,828 +2
29OCT26 13.50 C 0.21 0.22 0.21 0.20 +0.04 37 14 1,020 0
29OCT26 14.00 C 0.09 0.09 0.09 0.12 +0.03 37 1 526 +1
29OCT26 14.50 C 0.07 0.08 0.07 0.07 +0.02 37 145 499 +5
29OCT26 15.00 C 0.05 0.05 0.05 0.04 +0.01 37 10 140 +10
29OCT26 15.50 C 0.00 0.00 0.00 0.02 0.00 37 0 289 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 165 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 125 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 132 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
27NOV26 8.75 C 0.00 0.00 0.00 3.58 +0.29 53 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.33 +0.27 49 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.11 +0.29 49 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.85 +0.25 44 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.63 +0.26 44 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.40 +0.26 42 0 0 0
27NOV26 10.50 C 2.08 2.08 2.08 1.93 +0.19 37 2 15 0
27NOV26 11.00 C 0.00 0.00 0.00 1.55 +0.18 37 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.23 +0.17 38 0 60 0
27NOV26 12.00 C 0.00 0.00 0.00 0.95 +0.15 38 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.70 +0.12 37 0 420 0
27NOV26 13.00 C 0.52 0.52 0.52 0.52 +0.09 37 10 331 +10
27NOV26 13.50 C 0.00 0.00 0.00 0.37 +0.07 37 0 579 0
27NOV26 14.00 C 0.00 0.00 0.00 0.26 +0.04 37 0 685 0
27NOV26 14.50 C 0.18 0.18 0.18 0.18 +0.03 37 2 107 0
27NOV26 15.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 71 0
27NOV26 15.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 141 0
27NOV26 16.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 505 0
27NOV26 16.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 50 0
27NOV26 17.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 74 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 48 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.85 +0.25 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.61 +0.25 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.38 +0.25 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.16 +0.25 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.94 +0.25 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.70 +0.22 40 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 2.51 +0.24 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.08 +0.22 38 0 15 0
30DEC26 11.00 C 0.00 0.00 0.00 1.74 +0.22 39 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.39 +0.17 37 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.11 +0.14 37 0 212 0
30DEC26 12.50 C 0.88 0.88 0.87 0.88 +0.12 37 30 2,238 +30
30DEC26 13.00 C 0.00 0.00 0.00 0.68 +0.10 37 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.53 +0.08 37 0 345 0
30DEC26 14.00 C 0.38 0.38 0.38 0.40 +0.06 37 15 394 +15
30DEC26 14.50 C 0.00 0.00 0.00 0.30 +0.05 37 0 491 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 +0.05 37 0 681 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 +0.03 37 0 279 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 143 0
30DEC26 16.50 C 0.00 0.00 0.00 0.09 +0.02 37 0 90 0
30DEC26 17.00 C 0.08 0.08 0.08 0.06 +0.01 37 1 241 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 37 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 36 0 93 0
30DEC26 19.00 C 0.05 0.05 0.05 0.01 0.00 35 2 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.02 +0.26 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.81 +0.26 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.58 +0.24 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.38 +0.25 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.16 +0.23 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.97 +0.23 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.77 +0.22 39 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.38 +0.18 37 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.05 +0.19 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.75 +0.17 37 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.50 +0.17 37 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.25 +0.13 36 0 279 0
30MAR27 13.00 C 0.00 0.00 0.00 1.05 +0.12 36 0 329 0
30MAR27 13.50 C 0.00 0.00 0.00 0.87 +0.10 36 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 0.73 +0.09 36 0 195 0
30MAR27 14.50 C 0.00 0.00 0.00 0.60 +0.07 36 0 194 0
30MAR27 15.00 C 0.00 0.00 0.00 0.50 +0.06 36 0 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.41 +0.05 36 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.33 +0.04 36 0 157 0
30MAR27 16.50 C 0.00 0.00 0.00 0.27 +0.03 36 0 277 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 +0.03 36 0 160 0
30MAR27 17.50 C 0.00 0.00 0.00 0.17 +0.02 36 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 +0.01 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 0.00 36 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 98 0
29JUN27 8.75 C 0.00 0.00 0.00 3.95 +0.21 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.74 +0.20 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.54 +0.20 40 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.34 +0.18 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.15 +0.18 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.97 +0.17 38 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 2.62 +0.18 38 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.31 +0.15 37 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.02 +0.13 37 0 15 0
29JUN27 12.00 C 1.63 1.81 1.63 1.75 +0.10 36 30 300 +30
29JUN27 12.50 C 0.00 0.00 0.00 1.53 +0.10 36 0 150 0
29JUN27 13.00 C 0.00 0.00 0.00 1.32 +0.09 36 0 163 0
29JUN27 13.50 C 0.00 0.00 0.00 1.13 +0.06 36 0 61 0
29JUN27 14.00 C 0.00 0.00 0.00 0.98 +0.08 36 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 0.83 +0.04 36 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 0.72 +0.05 36 0 109 0
29JUN27 15.50 C 0.00 0.00 0.00 0.61 +0.04 36 0 90 0
29JUN27 16.00 C 0.00 0.00 0.00 0.52 +0.03 36 0 44 0
29JUN27 16.50 C 0.50 0.50 0.50 0.44 +0.02 36 1 17 +1
29JUN27 17.00 C 0.00 0.00 0.00 0.37 +0.02 36 0 26 0
29JUN27 17.50 C 0.00 0.00 0.00 0.31 +0.01 36 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.27 +0.02 36 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.22 +0.01 36 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.19 +0.01 36 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.16 +0.01 36 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.13 0.00 35 0 359 0
29JUN27 21.00 C 0.00 0.00 0.00 0.09 0.00 35 0 222 0
29SEP27 8.75 C 0.00 0.00 0.00 3.95 +0.16 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.74 +0.14 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.62 +0.20 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.48 +0.24 40 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.26 +0.19 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.13 +0.24 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.78 +0.20 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.48 +0.18 38 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.20 +0.16 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.96 +0.16 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.73 +0.13 37 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.54 +0.11 37 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.36 +0.09 37 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.20 +0.07 37 0 50 0
29SEP27 14.50 C 0.98 0.98 0.98 1.10 +0.10 37 1 195 0
29SEP27 15.00 C 0.00 0.00 0.00 0.95 +0.07 37 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.84 +0.06 37 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 0.74 +0.02 37 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 0.67 +0.06 37 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.59 +0.02 37 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.51 +0.01 37 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.46 +0.01 37 0 13 0
29SEP27 18.50 C 0.00 0.00 0.00 0.40 +0.01 37 0 14 0
TOTAL CALL 673 31,645 +339
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 160 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 323 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 321 0
29SEP26 10.50 P 0.02 0.02 0.02 0.01 0.00 45 12 284 -12
29SEP26 11.00 P 0.04 0.04 0.04 0.02 -0.02 38 76 731 -75
29SEP26 11.50 P 0.11 0.11 0.09 0.07 -0.06 36 19 1,317 -3
29SEP26 12.00 P 0.30 0.30 0.17 0.20 -0.14 34 7 1,824 -5
29SEP26 12.50 P 0.45 0.45 0.45 0.47 -0.20 35 1 381 -1
29SEP26 13.00 P 0.73 0.73 0.73 0.88 -0.19 40 1 690 -1
29SEP26 13.50 P 0.00 0.00 0.00 1.31 -0.28 35 0 493 0
29SEP26 14.00 P 1.80 1.80 1.80 1.80 -0.28 0 3 516 0
29SEP26 14.50 P 0.00 0.00 0.00 2.30 -0.24 0 0 196 0
29SEP26 15.00 P 0.00 0.00 0.00 2.80 -0.24 0 0 313 0
29SEP26 15.50 P 0.00 0.00 0.00 3.30 -0.28 0 0 241 0
29SEP26 16.00 P 0.00 0.00 0.00 3.80 -0.24 0 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 4.30 -0.24 0 0 60 0
29SEP26 17.00 P 0.00 0.00 0.00 4.80 -0.24 0 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 5.30 -0.24 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.80 -0.24 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.30 -0.24 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.80 -0.24 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.30 -0.24 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.80 -0.24 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.80 -0.24 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.80 -0.24 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29OCT26 9.25 P 0.02 0.02 0.02 0.01 0.00 40 2 63 +1
29OCT26 9.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 7 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 74 0
29OCT26 10.00 P 0.04 0.04 0.04 0.03 -0.02 37 5 66 +5
29OCT26 10.50 P 0.09 0.09 0.09 0.08 -0.03 38 10 239 -10
29OCT26 11.00 P 0.19 0.19 0.16 0.16 -0.06 37 4 485 +3
29OCT26 11.50 P 0.33 0.33 0.33 0.29 -0.10 36 5 270 +5
29OCT26 12.00 P 0.00 0.00 0.00 0.48 -0.13 36 0 1,575 0
29OCT26 12.50 P 0.65 0.65 0.65 0.75 -0.15 37 1 239 0
29OCT26 13.00 P 1.02 1.02 1.02 1.08 -0.21 37 2 570 0
29OCT26 13.50 P 0.00 0.00 0.00 1.48 -0.18 38 0 486 0
29OCT26 14.00 P 0.00 0.00 0.00 1.92 -0.20 41 0 253 0
29OCT26 14.50 P 2.27 2.27 2.27 2.33 -0.25 36 1 78 -1
29OCT26 15.00 P 0.00 0.00 0.00 2.82 -0.25 39 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 3.30 -0.28 0 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 3.80 -0.26 0 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 4.30 -0.26 0 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 4.80 -0.26 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.30 -0.26 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.80 -0.26 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.30 -0.26 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.80 -0.26 0 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 0.02 -0.01 37 0 1 0
27NOV26 9.25 P 0.05 0.05 0.05 0.04 -0.01 39 3 3 +3
27NOV26 9.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 9 0
27NOV26 9.75 P 0.00 0.00 0.00 0.07 -0.02 38 0 1 0
27NOV26 10.00 P 0.00 0.00 0.00 0.10 -0.03 38 0 80 0
27NOV26 10.50 P 0.00 0.00 0.00 0.18 -0.04 38 0 50 0
27NOV26 11.00 P 0.00 0.00 0.00 0.30 -0.05 38 0 37 0
27NOV26 11.50 P 0.51 0.51 0.45 0.46 -0.09 37 11 289 -2
27NOV26 12.00 P 0.00 0.00 0.00 0.66 -0.13 37 0 147 0
27NOV26 12.50 P 0.00 0.00 0.00 0.93 -0.14 37 0 100 0
27NOV26 13.00 P 0.00 0.00 0.00 1.24 -0.17 37 0 378 0
27NOV26 13.50 P 0.00 0.00 0.00 1.60 -0.18 37 0 75 0
27NOV26 14.00 P 0.00 0.00 0.00 1.99 -0.21 37 0 133 0
27NOV26 14.50 P 0.00 0.00 0.00 2.40 -0.24 36 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.85 -0.25 35 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 3.32 -0.26 35 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.81 -0.25 37 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 4.30 -0.26 0 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.80 -0.26 0 0 20 0
27NOV26 17.50 P 0.00 0.00 0.00 5.30 -0.26 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.80 -0.26 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.30 -0.26 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.80 -0.26 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 -0.01 38 0 43 0
30DEC26 9.00 P 0.09 0.09 0.09 0.05 -0.02 37 20 86 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 -0.02 37 0 89 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 -0.02 37 0 19 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 -0.03 37 0 31 0
30DEC26 10.00 P 0.00 0.00 0.00 0.17 -0.04 37 0 91 0
30DEC26 10.50 P 0.00 0.00 0.00 0.27 -0.06 37 0 421 0
30DEC26 11.00 P 0.00 0.00 0.00 0.41 -0.07 37 0 3,145 0
30DEC26 11.50 P 0.00 0.00 0.00 0.58 -0.09 36 0 707 0
30DEC26 12.00 P 0.81 0.82 0.73 0.79 -0.13 36 454 708 +315
30DEC26 12.50 P 0.00 0.00 0.00 1.07 -0.13 36 0 879 0
30DEC26 13.00 P 0.00 0.00 0.00 1.37 -0.16 36 0 752 0
30DEC26 13.50 P 0.00 0.00 0.00 1.70 -0.19 36 0 670 0
30DEC26 14.00 P 0.00 0.00 0.00 2.08 -0.20 36 0 209 0
30DEC26 14.50 P 0.00 0.00 0.00 2.44 -0.27 33 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.91 -0.24 35 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 3.35 -0.25 34 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.83 -0.25 35 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 4.30 -0.26 0 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.80 -0.26 0 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 5.30 -0.26 0 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.80 -0.26 0 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 6.30 -0.26 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.80 -0.26 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.30 -0.26 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.80 -0.26 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.80 -0.26 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.80 -0.26 0 0 0 0
30MAR27 8.50 P 0.13 0.13 0.13 0.10 -0.02 37 1 3 +1
30MAR27 8.75 P 0.00 0.00 0.00 0.12 -0.03 36 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.15 -0.03 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 -0.04 36 0 666 0
30MAR27 9.50 P 0.00 0.00 0.00 0.24 -0.04 36 0 257 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 -0.05 36 0 724 0
30MAR27 10.00 P 0.00 0.00 0.00 0.35 -0.05 36 0 301 0
30MAR27 10.50 P 0.00 0.00 0.00 0.49 -0.06 36 0 245 0
30MAR27 11.00 P 0.00 0.00 0.00 0.66 -0.07 36 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.85 -0.08 36 0 147 0
30MAR27 12.00 P 0.00 0.00 0.00 1.07 -0.13 35 0 194 0
30MAR27 12.50 P 0.00 0.00 0.00 1.34 -0.14 35 0 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.63 -0.15 35 0 244 0
30MAR27 13.50 P 0.00 0.00 0.00 1.92 -0.21 34 0 256 0
30MAR27 14.00 P 0.00 0.00 0.00 2.29 -0.21 34 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 2.66 -0.23 34 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 3.07 -0.25 34 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 3.48 -0.24 34 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.95 -0.21 35 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 4.36 -0.26 33 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 4.86 -0.22 35 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.31 -0.26 33 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.82 -0.24 36 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 6.30 -0.26 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.80 -0.26 0 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 7.30 -0.26 0 0 0 0
30MAR27 20.00 P 8.00 8.00 8.00 7.80 -0.26 0 2 5 +2
30MAR27 21.00 P 0.00 0.00 0.00 8.80 -0.26 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.80 -0.26 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.24 -0.06 35 0 141 0
29JUN27 9.00 P 0.00 0.00 0.00 0.30 -0.05 36 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.35 -0.07 36 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.41 -0.07 36 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.48 -0.07 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.55 -0.07 36 0 43 0
29JUN27 10.50 P 0.72 0.72 0.72 0.70 -0.09 35 5 319 +5
29JUN27 11.00 P 0.00 0.00 0.00 0.88 -0.11 34 0 103 0
29JUN27 11.50 P 0.00 0.00 0.00 1.10 -0.13 34 0 106 0
29JUN27 12.00 P 1.41 1.41 1.41 1.34 -0.14 34 15 149 0
29JUN27 12.50 P 0.00 0.00 0.00 1.61 -0.15 34 0 314 0
29JUN27 13.00 P 0.00 0.00 0.00 1.91 -0.17 34 0 209 0
29JUN27 13.50 P 0.00 0.00 0.00 2.21 -0.18 34 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.55 -0.18 33 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.90 -0.20 33 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 3.27 -0.22 33 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.66 -0.22 32 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 4.05 -0.26 31 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 4.47 -0.29 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.90 -0.27 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.34 -0.29 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.82 -0.27 30 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 6.35 -0.22 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.83 -0.23 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.31 -0.25 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.82 -0.24 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.80 -0.26 0 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.39 -0.07 37 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.45 -0.08 37 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.52 -0.08 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.60 -0.09 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.68 -0.10 37 0 65 0
29SEP27 10.00 P 0.00 0.00 0.00 0.77 -0.10 37 0 239 0
29SEP27 10.50 P 1.00 1.00 1.00 0.97 -0.10 37 100 281 +100
29SEP27 11.00 P 0.00 0.00 0.00 1.17 -0.12 37 0 223 0
29SEP27 11.50 P 0.00 0.00 0.00 1.40 -0.10 37 0 36 0
29SEP27 12.00 P 0.00 0.00 0.00 1.66 -0.11 37 0 40 0
29SEP27 12.50 P 0.00 0.00 0.00 1.93 -0.21 37 0 87 0
29SEP27 13.00 P 0.00 0.00 0.00 2.24 -0.22 37 0 15 0
29SEP27 13.50 P 0.00 0.00 0.00 2.56 -0.09 37 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.89 -0.17 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.22 -0.20 36 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.58 -0.22 36 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.97 -0.22 36 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.36 -0.23 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.76 -0.26 36 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.16 -0.28 35 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.56 -0.30 35 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.00 -0.30 35 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.46 -0.24 35 0 0 0
TOTAL PUT 760 31,111 +330
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$ 16.580
29SEP26 8.75 C 0.00 0.00 0.00 7.87 -0.17 241 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.67 -0.12 264 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.37 -0.17 222 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.12 -0.17 214 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.87 -0.17 205 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.62 -0.17 196 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.17 -0.13 207 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.62 -0.18 164 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.12 -0.18 149 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.62 -0.18 135 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.12 -0.18 121 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.62 -0.18 107 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.09 -0.21 71 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 2.59 -0.21 60 0 158 0
29SEP26 14.50 C 0.00 0.00 0.00 2.09 -0.21 49 0 134 0
29SEP26 15.00 C 0.00 0.00 0.00 1.59 -0.21 39 0 216 0
29SEP26 15.50 C 0.00 0.00 0.00 1.09 -0.21 28 0 85 0
29SEP26 16.00 C 0.00 0.00 0.00 0.63 -0.20 29 0 190 0
29SEP26 16.50 C 0.30 0.30 0.30 0.29 -0.14 30 5 81 -5
29SEP26 17.00 C 0.00 0.00 0.00 0.09 -0.09 29 0 163 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.04 31 0 145 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 389 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 78 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 105 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 129 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 7.41 -0.13 150 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.16 -0.13 144 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.91 -0.13 139 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.66 -0.13 133 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.17 -0.13 125 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.66 -0.14 113 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.16 -0.14 103 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.66 -0.14 94 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.16 -0.14 84 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.66 -0.14 76 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.16 -0.14 67 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 2.59 -0.21 43 0 37 0
29OCT26 14.50 C 0.00 0.00 0.00 2.09 -0.21 36 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 1.59 -0.21 29 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 1.12 -0.20 28 0 28 0
29OCT26 16.00 C 0.00 0.00 0.00 0.74 -0.17 28 0 26 0
29OCT26 16.50 C 0.00 0.00 0.00 0.49 -0.11 29 0 34 0
29OCT26 17.00 C 0.00 0.00 0.00 0.31 -0.09 29 0 75 0
29OCT26 17.50 C 0.00 0.00 0.00 0.19 -0.07 29 0 29 0
29OCT26 18.00 C 0.00 0.00 0.00 0.11 -0.05 29 0 461 0
29OCT26 18.50 C 0.00 0.00 0.00 0.06 -0.04 28 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 20 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 106 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.17 -0.13 98 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.66 -0.14 88 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.16 -0.14 81 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.66 -0.14 73 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.16 -0.14 66 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.66 -0.14 60 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.16 -0.14 53 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.59 -0.21 35 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 2.09 -0.21 30 0 19 0
27NOV26 15.00 C 0.00 0.00 0.00 1.63 -0.19 30 0 36 0
27NOV26 15.50 C 0.00 0.00 0.00 1.24 -0.16 30 0 19 0
27NOV26 16.00 C 0.00 0.00 0.00 0.97 -0.11 31 0 27 0
27NOV26 16.50 C 0.00 0.00 0.00 0.73 -0.10 31 0 30 0
27NOV26 17.00 C 0.00 0.00 0.00 0.54 -0.08 31 0 42 0
27NOV26 17.50 C 0.00 0.00 0.00 0.39 -0.07 30 0 15 0
27NOV26 18.00 C 0.00 0.00 0.00 0.28 -0.05 30 0 113 0
27NOV26 18.50 C 0.00 0.00 0.00 0.19 -0.04 30 0 126 0
27NOV26 19.00 C 0.00 0.00 0.00 0.13 -0.03 30 0 121 0
27NOV26 19.50 C 0.15 0.15 0.15 0.09 -0.02 30 27 49 +24
27NOV26 20.00 C 0.12 0.12 0.12 0.06 -0.01 30 10 23 +5
27NOV26 21.00 C 0.00 0.00 0.00 0.03 0.00 31 0 60 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 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
30DEC26 9.25 C 0.00 0.00 0.00 7.41 -0.13 99 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.16 -0.13 95 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.91 -0.13 91 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.66 -0.13 88 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.17 -0.13 81 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.66 -0.14 74 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.16 -0.14 67 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.66 -0.14 61 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.16 -0.14 55 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 3.66 -0.14 50 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 3.16 -0.14 44 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 2.59 -0.21 31 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.11 -0.21 29 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 1.71 -0.18 29 0 261 0
30DEC26 15.50 C 0.00 0.00 0.00 1.38 -0.16 29 0 42 0
30DEC26 16.00 C 0.00 0.00 0.00 1.14 -0.13 30 0 233 0
30DEC26 16.50 C 0.00 0.00 0.00 0.90 -0.12 30 0 101 0
30DEC26 17.00 C 0.00 0.00 0.00 0.71 -0.10 30 0 143 0
30DEC26 17.50 C 0.64 0.64 0.64 0.54 -0.10 29 1 142 +1
30DEC26 18.00 C 0.00 0.00 0.00 0.41 -0.08 29 0 120 0
30DEC26 18.50 C 0.00 0.00 0.00 0.31 -0.06 29 0 63 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 -0.05 29 0 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 -0.04 29 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 54 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 8 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 31 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.42 -0.12 71 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.17 -0.12 68 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.92 -0.12 65 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.66 -0.13 62 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.17 -0.13 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.67 -0.13 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.16 -0.14 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.67 -0.13 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.17 -0.13 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.70 -0.10 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.24 -0.11 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.77 -0.18 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.43 -0.16 30 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.11 -0.15 30 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 1.88 -0.12 31 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 1.62 -0.11 31 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.38 -0.09 31 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.17 -0.10 30 0 117 0
30MAR27 17.50 C 0.00 0.00 0.00 0.99 -0.09 30 0 505 0
30MAR27 18.00 C 0.00 0.00 0.00 0.81 -0.05 30 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.67 -0.10 30 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.56 -0.08 30 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 0.48 -0.05 30 0 17 0
30MAR27 20.00 C 0.00 0.00 0.00 0.39 -0.05 30 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.26 -0.04 30 0 28 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 7.42 -0.12 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.17 -0.12 54 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.92 -0.12 52 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.66 -0.13 49 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.17 -0.13 45 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.67 -0.13 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.18 -0.12 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.74 -0.08 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.31 -0.05 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.91 -0.02 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.52 -0.02 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.13 -0.07 31 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 2.81 -0.15 31 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 2.52 -0.14 31 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 2.25 -0.13 31 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.95 -0.11 30 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 1.73 -0.10 30 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.53 -0.10 31 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.35 -0.09 31 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.20 -0.07 31 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 1.07 -0.06 31 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 0.95 -0.05 32 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.84 -0.06 32 0 36 0
29JUN27 20.00 C 0.00 0.00 0.00 0.73 -0.07 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.55 -0.03 32 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.41 -0.05 31 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.31 -0.03 32 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.23 -0.02 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 5.22 -0.18 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.80 -0.05 31 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.39 -0.09 30 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.04 -0.09 30 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.67 -0.12 30 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.33 -0.14 30 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 3.02 -0.15 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.74 -0.15 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.50 -0.13 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.25 -0.14 30 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.04 -0.13 30 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 1.84 -0.12 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.66 -0.11 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.49 -0.11 31 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.34 -0.09 31 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.20 -0.09 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.07 -0.09 31 0 1 0
29SEP27 20.00 C 0.00 0.00 0.00 0.98 -0.06 31 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.76 -0.07 31 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.64 -0.03 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.51 -0.05 32 0 3 0
29SEP27 24.00 C 0.00 0.00 0.00 0.40 -0.04 32 0 2 0
TOTAL CALL 43 7,822 +25
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 150 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 131 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 98 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 78 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 40 0 328 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 293 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 0.00 29 0 257 0
29SEP26 15.50 P 0.00 0.00 0.00 0.10 +0.01 28 0 421 0
29SEP26 16.00 P 0.25 0.25 0.21 0.27 +0.04 28 318 829 +283
29SEP26 16.50 P 0.50 0.50 0.50 0.55 +0.09 26 17 235 +16
29SEP26 17.00 P 0.00 0.00 0.00 0.97 +0.15 29 0 25 0
29SEP26 17.50 P 1.31 1.31 1.31 1.43 +0.19 30 2 14 +2
29SEP26 18.00 P 0.00 0.00 0.00 1.91 +0.20 0 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 2.41 +0.21 0 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 2.91 +0.21 0 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 3.36 +0.09 0 0 22 0
29SEP26 20.00 P 0.00 0.00 0.00 3.86 +0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.86 +0.12 0 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 5.81 +0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.86 +0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.86 +0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.86 +0.09 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 75 0
29OCT26 13.50 P 0.00 0.00 0.00 0.02 0.00 29 0 21 0
29OCT26 14.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 76 0
29OCT26 14.50 P 0.00 0.00 0.00 0.11 +0.02 29 0 37 0
29OCT26 15.00 P 0.00 0.00 0.00 0.20 +0.03 29 0 97 0
29OCT26 15.50 P 0.30 0.30 0.30 0.33 +0.04 28 1 94 0
29OCT26 16.00 P 0.00 0.00 0.00 0.54 +0.07 28 0 116 0
29OCT26 16.50 P 0.74 0.74 0.74 0.81 +0.09 27 30 84 +30
29OCT26 17.00 P 0.00 0.00 0.00 1.17 +0.12 28 0 135 0
29OCT26 17.50 P 0.00 0.00 0.00 1.56 +0.15 29 0 50 0
29OCT26 18.00 P 0.00 0.00 0.00 1.98 +0.16 28 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 2.44 +0.18 28 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.92 +0.19 27 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 3.36 +0.09 0 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.86 +0.09 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.86 +0.12 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.82 +0.08 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.86 +0.15 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.86 +0.13 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.86 +0.09 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 28 0
27NOV26 14.00 P 0.16 0.17 0.16 0.15 +0.03 31 28 166 +28
27NOV26 14.50 P 0.00 0.00 0.00 0.24 +0.04 30 0 79 0
27NOV26 15.00 P 0.00 0.00 0.00 0.36 +0.04 29 0 119 0
27NOV26 15.50 P 0.47 0.47 0.47 0.53 +0.05 29 1 431 +1
27NOV26 16.00 P 0.00 0.00 0.00 0.75 +0.08 29 0 257 0
27NOV26 16.50 P 0.00 0.00 0.00 1.01 +0.09 29 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 1.32 +0.10 28 0 90 0
27NOV26 17.50 P 0.00 0.00 0.00 1.67 +0.10 28 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 2.11 +0.16 30 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 2.53 +0.17 30 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.98 +0.19 30 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 3.36 +0.02 0 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.86 +0.05 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.86 +0.12 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.82 +0.05 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.86 +0.09 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.86 +0.08 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.86 +0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 307 0
30DEC26 13.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.23 +0.03 29 0 221 0
30DEC26 14.50 P 0.31 0.32 0.31 0.34 +0.03 29 2 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.48 +0.05 29 0 489 0
30DEC26 15.50 P 0.00 0.00 0.00 0.65 +0.04 28 0 230 0
30DEC26 16.00 P 0.00 0.00 0.00 0.87 +0.06 28 0 108 0
30DEC26 16.50 P 0.00 0.00 0.00 1.14 +0.07 28 0 163 0
30DEC26 17.00 P 0.00 0.00 0.00 1.45 +0.09 28 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 1.80 +0.10 28 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.20 +0.14 29 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.61 +0.16 29 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 3.04 +0.09 29 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.44 +0.04 25 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.89 +0.03 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.86 +0.06 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.82 +0.05 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.86 +0.09 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.86 +0.08 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.86 +0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.12 +0.02 30 0 81 0
30MAR27 12.50 P 0.00 0.00 0.00 0.17 +0.02 30 0 26 0
30MAR27 13.00 P 0.28 0.28 0.28 0.25 +0.02 30 20 189 0
30MAR27 13.50 P 0.36 0.37 0.36 0.36 +0.04 30 38 129 +38
30MAR27 14.00 P 0.46 0.46 0.46 0.49 +0.04 30 13 211 +13
30MAR27 14.50 P 0.00 0.00 0.00 0.61 +0.02 29 0 177 0
30MAR27 15.00 P 0.00 0.00 0.00 0.78 +0.01 29 0 75 0
30MAR27 15.50 P 0.00 0.00 0.00 1.02 +0.05 30 0 122 0
30MAR27 16.00 P 0.00 0.00 0.00 1.26 +0.05 30 0 69 0
30MAR27 16.50 P 0.00 0.00 0.00 1.48 +0.09 29 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.77 +0.09 29 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 2.10 +0.10 29 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.49 +0.13 30 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 2.86 +0.13 30 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 3.18 0.00 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.59 0.00 27 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 4.01 -0.01 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.89 -0.02 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.85 +0.03 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.86 +0.06 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.86 +0.08 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.86 +0.09 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.05 +0.01 32 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.09 +0.01 32 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.13 +0.02 32 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.18 +0.01 31 0 48 0
29JUN27 12.00 P 0.00 0.00 0.00 0.26 +0.02 32 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 0.35 +0.03 32 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 0.46 +0.04 32 0 4 0
29JUN27 13.50 P 0.00 0.00 0.00 0.59 +0.04 32 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.75 +0.05 32 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.91 +0.04 31 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 1.11 +0.04 31 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 1.34 +0.06 31 0 35 0
29JUN27 16.00 P 0.00 0.00 0.00 1.59 +0.07 31 0 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.87 +0.08 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.17 +0.07 32 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.50 +0.09 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.84 +0.10 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.16 +0.06 32 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.54 +0.07 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.93 +0.07 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.33 +0.06 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.16 +0.04 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.03 0.00 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.91 -0.01 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.86 +0.05 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.86 +0.09 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.29 +0.02 32 0 5 0
29SEP27 12.00 P 0.00 0.00 0.00 0.38 +0.02 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.49 +0.03 32 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.63 +0.04 32 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.78 +0.04 32 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.95 +0.05 32 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 1.15 +0.06 32 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.36 +0.06 32 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.60 +0.07 32 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.85 +0.07 32 0 0 0
29SEP27 16.50 P 2.09 2.09 2.09 2.14 +0.09 32 1 1 +1
29SEP27 17.00 P 0.00 0.00 0.00 2.43 +0.09 32 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.76 +0.11 33 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.09 +0.11 33 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.44 +0.12 33 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.81 +0.13 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.19 +0.13 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.60 +0.15 34 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.43 +0.16 34 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.29 +0.14 35 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.15 +0.09 35 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 8.02 +0.01 34 0 0 0
TOTAL PUT 471 13,720 +412
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 13.950
29SEP26 8.00 C 0.00 0.00 0.00 5.96 -0.03 120 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.71 -0.03 113 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.46 -0.03 106 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.21 -0.03 99 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.96 -0.03 93 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.71 -0.03 86 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.46 -0.03 80 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.21 -0.03 73 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.96 -0.03 67 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.46 -0.03 54 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.96 -0.03 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.46 -0.03 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.96 -0.03 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.46 -0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.97 -0.04 23 0 1 0
29SEP26 13.50 C 0.00 0.00 0.00 0.53 -0.02 24 0 109 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 -0.04 23 10 272 0
29SEP26 14.50 C 0.08 0.09 0.08 0.06 -0.02 24 32 2,340 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 27 0 778 0
29SEP26 15.50 C 0.02 0.02 0.02 0.01 0.00 32 1 799 -1
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 696 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.73 -0.01 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.48 -0.02 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.23 -0.03 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.98 -0.03 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.49 -0.03 36 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.96 -0.05 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.49 -0.03 21 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.97 -0.07 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.53 -0.04 23 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 1.10 -0.04 24 0 4 0
29OCT26 13.50 C 0.81 0.81 0.81 0.71 -0.05 22 15 347 -15
29OCT26 14.00 C 0.47 0.48 0.47 0.43 -0.05 23 70 299 +10
29OCT26 14.50 C 0.27 0.28 0.27 0.24 -0.04 23 90 292 +3
29OCT26 15.00 C 0.15 0.16 0.15 0.12 -0.03 23 17 929 -17
29OCT26 15.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 49 0
29OCT26 16.00 C 0.05 0.05 0.05 0.03 -0.01 25 30 1,560 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 -0.01 24 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 31 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 4.23 -0.03 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.98 -0.03 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.49 -0.05 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.99 -0.02 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.53 +0.01 23 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.07 -0.03 25 0 12 0
27NOV26 12.50 C 0.00 0.00 0.00 1.63 -0.03 24 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.21 -0.03 23 0 30 0
27NOV26 13.50 C 0.00 0.00 0.00 0.87 -0.05 23 0 81 0
27NOV26 14.00 C 0.00 0.00 0.00 0.60 -0.04 24 0 35 0
27NOV26 14.50 C 0.00 0.00 0.00 0.41 -0.03 24 0 78 0
27NOV26 15.00 C 0.00 0.00 0.00 0.26 -0.02 24 0 148 0
27NOV26 15.50 C 0.19 0.19 0.19 0.16 -0.02 25 15 55 0
27NOV26 16.00 C 0.13 0.13 0.13 0.09 -0.02 24 90 180 +90
27NOV26 16.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
27NOV26 17.00 C 0.06 0.06 0.06 0.03 -0.01 25 15 75 +15
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 26 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 31 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.77 -0.03 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.52 -0.03 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.25 -0.06 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.03 -0.03 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.75 -0.06 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.53 -0.03 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.28 -0.04 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.04 -0.03 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.53 -0.07 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.04 -0.01 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.60 +0.01 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.15 -0.04 25 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.74 -0.03 25 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.34 -0.04 24 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.02 -0.05 24 0 41 0
30DEC26 14.00 C 0.83 0.83 0.83 0.77 -0.04 24 16 278 +16
30DEC26 14.50 C 0.61 0.61 0.61 0.56 -0.04 25 9 114 +9
30DEC26 15.00 C 0.00 0.00 0.00 0.40 -0.03 25 0 1,053 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 -0.02 25 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 50 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 -0.01 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 26 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 5.83 -0.03 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.59 -0.03 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.34 -0.03 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.10 -0.03 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.86 -0.03 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.61 -0.01 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.37 -0.01 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.14 0.00 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.66 -0.01 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.20 -0.02 24 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.77 -0.02 24 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.41 -0.02 26 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.04 -0.02 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.71 -0.01 26 0 2,063 0
30MAR27 13.50 C 1.42 1.42 1.36 1.37 -0.02 25 41 231 +41
30MAR27 14.00 C 0.00 0.00 0.00 1.12 -0.01 25 0 197 0
30MAR27 14.50 C 0.00 0.00 0.00 0.91 0.00 25 0 188 0
30MAR27 15.00 C 0.00 0.00 0.00 0.73 -0.01 26 0 1,176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.57 -0.03 26 0 71 0
30MAR27 16.00 C 0.00 0.00 0.00 0.46 -0.02 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.36 -0.01 26 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.28 0.00 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 +0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.59 -0.03 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.34 -0.03 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.10 -0.03 27 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.86 -0.03 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.62 -0.01 27 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.38 -0.02 27 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.14 -0.02 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.68 0.00 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.23 -0.02 26 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 2.81 0.00 26 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.44 -0.04 26 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.09 -0.04 27 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 1.77 -0.04 26 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.49 -0.03 27 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.24 -0.03 27 0 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.03 -0.03 27 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.85 -0.03 27 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.68 -0.02 26 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.56 -0.01 26 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.46 -0.02 27 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.38 -0.02 27 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.30 -0.02 27 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.24 -0.02 27 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.19 -0.02 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.39 -0.03 26 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.16 -0.03 26 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.71 -0.03 26 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.29 -0.03 26 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.87 -0.05 25 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.51 -0.03 26 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.16 -0.04 25 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.84 -0.05 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.57 -0.04 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.34 -0.04 25 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.15 -0.04 25 0 14 0
29SEP27 15.00 C 0.00 0.00 0.00 0.98 -0.02 26 0 4 0
29SEP27 15.50 C 0.00 0.00 0.00 0.84 -0.03 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.72 -0.02 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.62 -0.01 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.52 -0.01 26 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.36 -0.01 26 0 100 0
29SEP27 18.50 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.25 -0.01 26 0 0 0
TOTAL CALL 451 17,409 +151
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 141 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 134 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 107 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 101 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 310 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 365 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 644 0
29SEP26 13.00 P 0.02 0.02 0.02 0.02 0.00 27 1 599 -1
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 1,090 0
29SEP26 14.00 P 0.22 0.22 0.22 0.26 0.00 24 12 466 +10
29SEP26 14.50 P 0.59 0.59 0.59 0.62 +0.03 27 2 207 0
29SEP26 15.00 P 0.00 0.00 0.00 1.05 +0.02 0 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.55 -0.05 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.09 +0.04 72 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.60 +0.03 84 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.10 +0.04 92 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.59 +0.01 96 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.11 +0.06 110 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.60 +0.04 113 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 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 0.04 -0.01 24 0 371 0
29OCT26 13.00 P 0.09 0.12 0.09 0.11 -0.01 24 44 407 +40
29OCT26 13.50 P 0.00 0.00 0.00 0.24 -0.02 24 0 336 0
29OCT26 14.00 P 0.00 0.00 0.00 0.46 -0.02 24 10 282 +10
29OCT26 14.50 P 0.73 0.73 0.73 0.78 0.00 25 14 212 +14
29OCT26 15.00 P 0.00 0.00 0.00 1.13 0.00 23 0 360 0
29OCT26 15.50 P 0.00 0.00 0.00 1.57 +0.01 23 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 2.05 +0.02 0 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 2.55 -0.05 0 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 3.11 +0.06 43 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.60 +0.03 46 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.10 +0.04 51 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.61 +0.03 56 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.11 +0.06 60 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.61 +0.05 64 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 25 0
27NOV26 12.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 10 0
27NOV26 13.00 P 0.00 0.00 0.00 0.21 -0.01 24 0 88 0
27NOV26 13.50 P 0.00 0.00 0.00 0.38 -0.01 25 0 159 0
27NOV26 14.00 P 0.00 0.00 0.00 0.61 0.00 25 0 55 0
27NOV26 14.50 P 0.00 0.00 0.00 0.91 0.00 25 0 182 0
27NOV26 15.00 P 0.00 0.00 0.00 1.26 +0.03 25 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 1.64 +0.01 24 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.08 +0.02 24 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.56 -0.05 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.11 +0.02 35 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.61 +0.02 38 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.11 +0.02 42 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.61 +0.03 45 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 5.11 +0.06 48 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.61 +0.05 51 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 0.06 +0.01 26 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 0.00 25 0 317 0
30DEC26 12.50 P 0.20 0.20 0.20 0.19 0.00 25 1 463 +1
30DEC26 13.00 P 0.32 0.32 0.32 0.32 0.00 25 4 147 0
30DEC26 13.50 P 0.00 0.00 0.00 0.50 +0.01 25 0 432 0
30DEC26 14.00 P 0.00 0.00 0.00 0.74 +0.02 25 0 185 0
30DEC26 14.50 P 0.00 0.00 0.00 1.04 +0.03 26 0 105 0
30DEC26 15.00 P 0.00 0.00 0.00 1.35 +0.02 25 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.73 +0.02 25 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.14 +0.02 25 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.59 -0.05 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.12 +0.02 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.61 +0.02 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.11 +0.02 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.61 +0.03 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.11 +0.06 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.61 +0.05 44 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.02 0.00 26 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 138 0
30MAR27 11.50 P 0.00 0.00 0.00 0.18 +0.01 26 0 200 0
30MAR27 12.00 P 0.00 0.00 0.00 0.28 +0.02 26 0 90 0
30MAR27 12.50 P 0.40 0.40 0.40 0.41 +0.02 26 10 61 0
30MAR27 13.00 P 0.00 0.00 0.00 0.58 +0.02 27 0 115 0
30MAR27 13.50 P 0.00 0.00 0.00 0.79 +0.03 27 0 1,059 0
30MAR27 14.00 P 0.00 0.00 0.00 1.04 +0.03 27 0 163 0
30MAR27 14.50 P 0.00 0.00 0.00 1.28 -0.01 26 0 75 0
30MAR27 15.00 P 0.00 0.00 0.00 1.60 -0.01 26 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 1.95 -0.02 26 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 2.32 -0.04 26 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.81 +0.03 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.25 +0.05 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.71 +0.07 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.16 0.00 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.62 +0.01 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.11 +0.01 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.61 +0.01 35 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 0.03 -0.01 27 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.05 0.00 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 0.00 27 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.10 0.00 27 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 93 0
29JUN27 11.00 P 0.00 0.00 0.00 0.29 0.00 27 0 167 0
29JUN27 11.50 P 0.00 0.00 0.00 0.39 -0.01 26 0 461 0
29JUN27 12.00 P 0.52 0.52 0.52 0.54 0.00 26 30 110 0
29JUN27 12.50 P 0.68 0.68 0.68 0.72 0.00 26 15 64 0
29JUN27 13.00 P 0.00 0.00 0.00 0.95 +0.03 27 0 37 0
29JUN27 13.50 P 0.00 0.00 0.00 1.19 0.00 27 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 1.47 +0.02 27 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.78 0.00 27 0 30 0
29JUN27 15.00 P 2.07 2.07 2.07 2.11 +0.05 27 15 15 +15
29JUN27 15.50 P 0.00 0.00 0.00 2.46 -0.04 27 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.89 0.00 28 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 3.30 0.00 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.73 +0.01 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.16 -0.01 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.61 -0.01 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.07 -0.01 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.53 -0.01 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.00 0.00 32 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.15 0.00 26 0 6 0
29SEP27 10.00 P 0.00 0.00 0.00 0.18 0.00 26 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.27 0.00 26 0 55 0
29SEP27 11.00 P 0.00 0.00 0.00 0.38 0.00 26 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.51 0.00 26 0 48 0
29SEP27 12.00 P 0.00 0.00 0.00 0.68 +0.02 27 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.88 +0.03 27 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.10 +0.02 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.36 +0.04 27 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.64 +0.05 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.95 +0.05 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.29 +0.05 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.65 +0.05 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.03 +0.02 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.43 +0.02 28 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.84 +0.01 29 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.26 +0.01 29 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.70 0.00 29 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.14 +0.01 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.59 +0.05 30 0 0 0
TOTAL PUT 158 17,751 +89
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$ 4.510
29SEP26 2.80 C 0.00 0.00 0.00 1.74 +0.03 234 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.64 +0.03 220 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.54 +0.03 207 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.44 +0.03 194 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.34 +0.03 182 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.24 +0.03 169 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.14 +0.03 157 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.04 +0.03 145 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.94 +0.03 133 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.84 +0.03 122 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.73 +0.02 101 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.63 +0.02 90 0 0 0
29SEP26 4.00 C 0.50 0.50 0.50 0.53 +0.02 79 261 66 -305
29SEP26 4.10 C 0.00 0.00 0.00 0.42 +0.01 58 520 0 -320
29SEP26 4.20 C 0.00 0.00 0.00 0.32 +0.01 48 260 0 -2,225
29SEP26 4.30 C 0.00 0.00 0.00 0.22 +0.01 37 0 0 -1,052
29SEP26 4.40 C 0.00 0.00 0.00 0.12 0.00 24 0 2,719 -2,617
29SEP26 4.50 C 0.04 0.04 0.04 0.04 -0.01 19 400 1,635 -400
29SEP26 4.60 C 0.00 0.00 0.00 0.02 0.00 26 0 11,010 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 1,776 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 4,586 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 4,399 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 47 0 7,620 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 930 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2,810 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 85 0 1,720 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 95 0 874 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 105 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 115 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 124 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 132 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 182 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.74 +0.03 133 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.64 +0.03 125 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.54 +0.03 117 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.44 +0.03 110 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.34 +0.03 103 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.24 +0.03 96 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.14 +0.03 89 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.04 +0.03 82 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.94 +0.03 76 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.84 +0.03 69 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.73 +0.02 59 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.63 +0.02 53 0 0 -30
29OCT26 4.00 C 0.00 0.00 0.00 0.53 +0.02 47 0 6 -13
29OCT26 4.10 C 0.00 0.00 0.00 0.42 +0.01 36 0 0 -31
29OCT26 4.20 C 0.00 0.00 0.00 0.32 +0.01 30 0 0 -449
29OCT26 4.30 C 0.00 0.00 0.00 0.23 +0.01 27 0 0 -771
29OCT26 4.40 C 0.15 0.15 0.15 0.15 0.00 24 30 658 +30
29OCT26 4.50 C 0.11 0.11 0.11 0.11 +0.01 25 32 1,226 -30
29OCT26 4.60 C 0.00 0.00 0.00 0.08 +0.01 26 0 1,093 0
29OCT26 4.70 C 0.00 0.00 0.00 0.05 +0.01 25 0 1,110 0
29OCT26 4.80 C 0.00 0.00 0.00 0.03 0.00 24 0 1,081 0
29OCT26 4.90 C 0.04 0.04 0.04 0.02 0.00 25 23 4,939 0
29OCT26 5.00 C 0.02 0.02 0.02 0.01 0.00 24 45 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 49 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.54 +0.03 90 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.44 +0.03 84 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.34 +0.03 79 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.24 +0.03 73 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.14 +0.03 68 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.04 +0.03 63 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.94 +0.03 58 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.84 +0.03 53 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.73 +0.02 46 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.63 +0.02 41 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.53 +0.02 36 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.42 +0.01 28 0 0 -30
27NOV26 4.20 C 0.00 0.00 0.00 0.33 +0.02 26 0 310 -560
27NOV26 4.30 C 0.00 0.00 0.00 0.26 +0.02 25 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.20 +0.01 25 0 602 0
27NOV26 4.50 C 0.00 0.00 0.00 0.15 0.00 24 0 887 0
27NOV26 4.60 C 0.00 0.00 0.00 0.12 +0.01 25 0 1,473 0
27NOV26 4.70 C 0.10 0.10 0.10 0.09 0.00 25 18 1,226 0
27NOV26 4.80 C 0.00 0.00 0.00 0.06 0.00 24 0 1,049 0
27NOV26 4.90 C 0.06 0.06 0.06 0.05 0.00 25 20 2,289 0
27NOV26 5.00 C 0.04 0.04 0.04 0.03 0.00 24 15 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 52 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 61 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.74 +0.03 84 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.64 +0.03 79 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.54 +0.03 74 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.44 +0.03 69 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.34 +0.03 65 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.24 +0.03 60 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.14 +0.03 56 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.04 +0.03 52 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.94 +0.03 47 0 0 0
30DEC26 3.70 C 0.82 0.82 0.82 0.84 +0.03 43 2 0 -2
30DEC26 3.80 C 0.00 0.00 0.00 0.73 +0.02 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.63 +0.02 33 0 0 -10
30DEC26 4.00 C 0.00 0.00 0.00 0.53 +0.02 29 0 0 -30
30DEC26 4.10 C 0.00 0.00 0.00 0.43 +0.02 25 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.36 +0.01 25 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.30 +0.02 25 0 5,500 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 +0.01 24 0 950 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 0.00 23 0 1,838 0
30DEC26 4.60 C 0.15 0.15 0.15 0.15 -0.01 23 53 1,679 +53
30DEC26 4.70 C 0.00 0.00 0.00 0.12 0.00 23 0 2,103 0
30DEC26 4.80 C 0.10 0.10 0.10 0.10 0.00 24 1 5,338 0
30DEC26 4.90 C 0.08 0.08 0.08 0.07 -0.01 23 10 2,282 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 0.00 24 0 3,959 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 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 40 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 57 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 1.74 +0.03 59 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.64 +0.03 55 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.54 +0.03 52 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.44 +0.03 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.34 +0.03 45 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.24 +0.03 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.14 +0.03 38 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.04 +0.03 35 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.94 +0.03 32 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.84 +0.03 29 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.75 +0.03 27 0 35 0
30MAR27 3.90 C 0.64 0.64 0.64 0.66 +0.03 25 4 0 -4
30MAR27 4.00 C 0.00 0.00 0.00 0.59 +0.02 25 0 57 0
30MAR27 4.10 C 0.52 0.52 0.52 0.52 +0.02 25 2 1,020 -2
30MAR27 4.20 C 0.00 0.00 0.00 0.45 +0.02 24 0 62 0
30MAR27 4.30 C 0.40 0.40 0.40 0.38 0.00 23 1 2,887 -1
30MAR27 4.40 C 0.00 0.00 0.00 0.34 +0.01 24 0 2,528 0
30MAR27 4.50 C 0.00 0.00 0.00 0.30 +0.01 24 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.26 +0.03 25 0 3,123 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 +0.01 24 0 7,015 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 +0.02 24 0 307 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 +0.01 24 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 +0.02 25 0 412 0
30MAR27 5.25 C 0.00 0.00 0.00 0.09 +0.01 25 0 1,512 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 6,042 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 +0.01 26 0 1,310 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 25 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 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 1.74 +0.03 46 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.64 +0.03 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.54 +0.03 40 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.44 +0.03 37 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.34 +0.03 34 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.24 +0.03 32 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.14 +0.03 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.04 +0.02 26 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.96 +0.03 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.88 +0.03 26 0 750 0
29JUN27 3.80 C 0.00 0.00 0.00 0.79 +0.03 24 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.72 +0.03 24 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.62 -0.01 22 0 123 0
29JUN27 4.10 C 0.58 0.58 0.58 0.56 -0.01 22 30 43 +30
29JUN27 4.20 C 0.00 0.00 0.00 0.50 -0.01 22 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.45 -0.01 22 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.41 0.00 23 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.36 0.00 23 0 363 0
29JUN27 4.60 C 0.00 0.00 0.00 0.32 0.00 23 0 445 0
29JUN27 4.70 C 0.00 0.00 0.00 0.28 0.00 23 0 41 0
29JUN27 4.80 C 0.00 0.00 0.00 0.25 0.00 23 0 741 0
29JUN27 4.90 C 0.00 0.00 0.00 0.22 0.00 23 0 775 0
29JUN27 5.00 C 0.19 0.19 0.19 0.19 0.00 23 30 747 +30
29JUN27 5.25 C 0.00 0.00 0.00 0.14 0.00 24 0 5,028 0
29JUN27 5.50 C 0.00 0.00 0.00 0.10 0.00 24 0 3,207 0
29JUN27 5.75 C 0.00 0.00 0.00 0.07 0.00 24 0 2,340 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 0.00 25 0 1,251 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 24 0 33 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 0.00 24 0 1,224 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 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 3.30 C 0.00 0.00 0.00 1.24 - 25 0 0 -
29SEP27 3.40 C 0.00 0.00 0.00 1.14 +0.02 22 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.06 +0.02 23 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.97 0.00 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.90 0.00 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.83 0.00 23 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.77 0.00 23 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.71 +0.01 24 0 33 0
29SEP27 4.10 C 0.00 0.00 0.00 0.65 0.00 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.60 +0.01 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.54 0.00 24 0 30 0
29SEP27 4.40 C 0.00 0.00 0.00 0.50 +0.01 24 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.45 0.00 24 0 60 0
29SEP27 4.60 C 0.00 0.00 0.00 0.41 0.00 24 0 2 0
29SEP27 4.70 C 0.00 0.00 0.00 0.37 0.00 24 0 2 0
29SEP27 4.80 C 0.00 0.00 0.00 0.34 +0.01 25 0 4 0
29SEP27 4.90 C 0.26 0.26 0.26 0.30 0.00 24 400 490 +400
29SEP27 5.00 C 0.00 0.00 0.00 0.27 0.00 24 0 7 0
29SEP27 5.25 C 0.00 0.00 0.00 0.21 0.00 25 0 851 0
29SEP27 5.50 C 0.00 0.00 0.00 0.16 0.00 25 0 374 0
29SEP27 5.75 C 0.11 0.11 0.11 0.12 0.00 25 300 607 +300
29SEP27 6.00 C 0.00 0.00 0.00 0.09 0.00 25 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.06 0.00 24 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
TOTAL CALL 2,457 168,310 -8,039
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 138 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 111 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 102 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 94 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 85 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 2,321 0
29SEP26 3.80 P 0.01 0.01 0.01 0.01 0.00 53 33 3,706 0
29SEP26 3.90 P 0.01 0.01 0.01 0.01 0.00 46 33 8,059 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,674 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 3,154 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 22 0 3,187 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.01 22 0 2,466 0
29SEP26 4.40 P 0.09 0.09 0.09 0.07 -0.01 21 30 1,404 -30
29SEP26 4.50 P 0.13 0.13 0.11 0.13 -0.01 20 55 2,924 -3
29SEP26 4.60 P 0.00 0.00 0.00 0.21 -0.02 15 0 7,560 0
29SEP26 4.70 P 0.00 0.00 0.00 0.31 0.00 21 0 2,016 0
29SEP26 4.80 P 0.00 0.00 0.00 0.40 -0.03 0 0 1,951 0
29SEP26 4.90 P 0.00 0.00 0.00 0.49 -0.03 0 0 1,432 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 -0.03 0 0 469 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 -0.03 0 0 1,669 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 -0.03 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.34 -0.03 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.59 -0.03 0 0 240 0
29SEP26 6.25 P 0.00 0.00 0.00 1.86 -0.01 86 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.84 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.09 -0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.34 -0.03 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 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 32 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 28 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 244 0
29OCT26 4.00 P 0.02 0.02 0.02 0.02 0.00 24 5 2,471 0
29OCT26 4.10 P 0.00 0.00 0.00 0.03 -0.01 22 0 3,711 0
29OCT26 4.20 P 0.00 0.00 0.00 0.06 0.00 24 0 440 0
29OCT26 4.30 P 0.00 0.00 0.00 0.09 -0.01 23 0 2,310 0
29OCT26 4.40 P 0.14 0.14 0.14 0.14 0.00 24 30 932 0
29OCT26 4.50 P 0.22 0.23 0.18 0.20 -0.01 24 121 2,509 +87
29OCT26 4.60 P 0.00 0.00 0.00 0.26 -0.02 23 0 1,574 0
29OCT26 4.70 P 0.00 0.00 0.00 0.34 -0.02 23 0 1,644 0
29OCT26 4.80 P 0.42 0.42 0.42 0.42 -0.03 22 1 804 0
29OCT26 4.90 P 0.00 0.00 0.00 0.51 -0.01 19 0 852 0
29OCT26 5.00 P 0.00 0.00 0.00 0.59 -0.03 0 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.84 -0.03 0 0 67 0
29OCT26 5.50 P 0.00 0.00 0.00 1.09 -0.03 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.86 -0.01 51 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 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 41 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 28 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.02 0.00 25 0 335 0
27NOV26 3.90 P 0.00 0.00 0.00 0.03 0.00 25 0 2,455 0
27NOV26 4.00 P 0.00 0.00 0.00 0.04 0.00 23 0 4,773 0
27NOV26 4.10 P 0.06 0.06 0.06 0.06 -0.01 23 400 4,027 +400
27NOV26 4.20 P 0.09 0.09 0.09 0.10 0.00 25 1,000 2,794 0
27NOV26 4.30 P 0.13 0.13 0.12 0.13 -0.01 23 15 825 +5
27NOV26 4.40 P 0.18 0.18 0.16 0.18 -0.01 24 82 1,051 -73
27NOV26 4.50 P 0.22 0.22 0.22 0.23 -0.01 23 5 749 +5
27NOV26 4.60 P 0.30 0.30 0.30 0.30 -0.01 24 9 1,262 0
27NOV26 4.70 P 0.00 0.00 0.00 0.37 -0.02 24 0 1,458 0
27NOV26 4.80 P 0.00 0.00 0.00 0.44 -0.02 22 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.53 -0.01 23 0 2,893 0
27NOV26 5.00 P 0.00 0.00 0.00 0.60 -0.03 0 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.84 -0.03 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.10 -0.02 0 0 11 0
27NOV26 5.75 P 0.00 0.00 0.00 1.34 -0.03 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.86 -0.01 42 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 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 26 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 0.00 24 0 668 0
30DEC26 3.80 P 0.03 0.03 0.03 0.03 0.00 24 150 1,062 0
30DEC26 3.90 P 0.03 0.03 0.03 0.04 -0.01 23 5 1,339 +5
30DEC26 4.00 P 0.05 0.05 0.05 0.06 -0.01 23 1 1,464 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 0.00 23 0 2,477 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 -0.01 23 0 990 0
30DEC26 4.30 P 0.16 0.16 0.16 0.16 -0.01 23 1 5,469 +1
30DEC26 4.40 P 0.00 0.00 0.00 0.20 -0.02 22 0 794 0
30DEC26 4.50 P 0.27 0.27 0.25 0.26 -0.01 23 40 1,428 -5
30DEC26 4.60 P 0.00 0.00 0.00 0.33 -0.01 24 0 914 0
30DEC26 4.70 P 0.39 0.39 0.39 0.39 -0.02 23 16 534 -16
30DEC26 4.80 P 0.00 0.00 0.00 0.46 -0.02 22 0 795 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 -0.03 20 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.62 -0.02 20 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 -0.03 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 -0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.34 -0.03 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.86 -0.01 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.09 -0.03 0 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 2.34 -0.03 0 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.84 -0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.09 -0.03 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.34 -0.03 0 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 0.00 0.00 0.00 0.01 0.00 25 0 50 0
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 0.00 24 0 59 0
30MAR27 3.50 P 0.00 0.00 0.00 0.03 0.00 24 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.04 0.00 24 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.05 0.00 23 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.07 0.00 24 0 1,556 0
30MAR27 3.90 P 0.00 0.00 0.00 0.09 0.00 23 0 2,685 0
30MAR27 4.00 P 0.00 0.00 0.00 0.12 0.00 24 0 4,519 0
30MAR27 4.10 P 0.00 0.00 0.00 0.15 0.00 23 0 1,484 0
30MAR27 4.20 P 0.00 0.00 0.00 0.19 +0.01 24 0 3,917 0
30MAR27 4.30 P 0.00 0.00 0.00 0.23 0.00 23 0 10,775 0
30MAR27 4.40 P 0.00 0.00 0.00 0.28 0.00 23 0 1,384 0
30MAR27 4.50 P 0.00 0.00 0.00 0.33 0.00 23 0 537 0
30MAR27 4.60 P 0.00 0.00 0.00 0.39 -0.01 23 0 2,885 0
30MAR27 4.70 P 0.00 0.00 0.00 0.45 -0.02 23 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.52 -0.01 23 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.59 -0.01 23 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.66 -0.02 22 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 -0.03 18 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 -0.03 21 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 -0.03 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.60 -0.03 0 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.86 -0.01 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.59 -0.03 0 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.84 -0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.09 -0.03 0 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 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.02 0.00 24 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.03 0.00 24 0 440 0
29JUN27 3.40 P 0.05 0.05 0.05 0.04 0.00 24 213 318 +213
29JUN27 3.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.07 0.00 24 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.09 0.00 24 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.11 -0.01 24 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.14 +0.01 24 0 1,017 0
29JUN27 4.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 498 0
29JUN27 4.10 P 0.00 0.00 0.00 0.21 0.00 24 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.25 0.00 24 0 278 0
29JUN27 4.30 P 0.00 0.00 0.00 0.29 -0.01 24 0 403 0
29JUN27 4.40 P 0.00 0.00 0.00 0.34 -0.01 24 0 297 0
29JUN27 4.50 P 0.41 0.41 0.41 0.40 -0.01 24 10 192 +10
29JUN27 4.60 P 0.00 0.00 0.00 0.46 -0.01 25 0 467 0
29JUN27 4.70 P 0.00 0.00 0.00 0.52 -0.01 24 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.59 -0.01 25 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.66 -0.01 25 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.74 0.00 25 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.94 -0.01 26 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.15 -0.02 26 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.38 -0.02 27 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.60 -0.03 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.86 -0.01 28 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.09 -0.03 0 0 60 0
29JUN27 6.75 P 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.84 -0.03 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.34 -0.03 0 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.06 - 26 0 0 -
29SEP27 3.40 P 0.00 0.00 0.00 0.07 0.00 25 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.09 0.00 25 0 5 0
29SEP27 3.60 P 0.00 0.00 0.00 0.11 0.00 25 0 605 0
29SEP27 3.70 P 0.00 0.00 0.00 0.14 0.00 26 0 15 0
29SEP27 3.80 P 0.00 0.00 0.00 0.16 0.00 25 0 6 0
29SEP27 3.90 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29SEP27 4.00 P 0.25 0.25 0.25 0.23 0.00 25 6 31 +6
29SEP27 4.10 P 0.00 0.00 0.00 0.27 0.00 25 0 30 0
29SEP27 4.20 P 0.00 0.00 0.00 0.31 -0.01 25 0 60 0
29SEP27 4.30 P 0.00 0.00 0.00 0.36 0.00 26 0 0 0
29SEP27 4.40 P 0.45 0.45 0.44 0.41 0.00 26 40 41 +40
29SEP27 4.50 P 0.00 0.00 0.00 0.47 0.00 26 0 156 0
29SEP27 4.60 P 0.00 0.00 0.00 0.52 -0.01 26 0 124 0
29SEP27 4.70 P 0.00 0.00 0.00 0.59 0.00 26 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.65 -0.01 26 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.72 0.00 26 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.80 0.00 27 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.99 0.00 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.20 0.00 28 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.43 0.00 29 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.67 0.00 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.90 -0.02 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.13 -0.02 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.37 -0.02 33 0 20 0
29SEP27 7.00 P 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.34 -0.04 0 0 0 0
TOTAL PUT 2,301 189,034 +645
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$ 28.480
29SEP26 19.00 C 0.00 0.00 0.00 9.59 +0.12 135 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.09 +0.12 127 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.59 +0.12 120 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.59 +0.12 106 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.59 +0.13 92 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.59 +0.13 79 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.50 +0.04 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.51 +0.04 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.52 +0.02 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.61 +0.01 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.89 0.00 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.38 -0.03 29 0 782 0
29SEP26 30.00 C 0.17 0.17 0.16 0.13 -0.02 29 234 3,567 -34
29SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 455 0
29SEP26 32.00 C 0.03 0.03 0.03 0.01 -0.01 31 1 688 0
29SEP26 33.00 C 0.02 0.02 0.02 0.01 0.00 38 1 394 0
29SEP26 34.00 C 0.03 0.03 0.03 0.01 0.00 44 172 1,780 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 414 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 57 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 62 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 68 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 73 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 97 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 102 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 106 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 110 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 9.65 +0.12 72 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.16 +0.13 69 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.66 +0.12 65 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.67 +0.12 58 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.69 +0.12 52 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.72 +0.13 47 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.61 +0.03 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.70 +0.04 31 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 2.85 +0.03 31 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 2.16 +0.13 32 0 110 0
29OCT26 28.00 C 1.50 1.50 1.50 1.52 +0.03 32 4 435 0
29OCT26 29.00 C 0.99 1.02 0.99 1.02 +0.01 31 9 241 +3
29OCT26 30.00 C 0.70 0.70 0.66 0.65 +0.01 31 7 3,592 +4
29OCT26 31.00 C 0.42 0.42 0.42 0.40 +0.01 31 20 402 0
29OCT26 32.00 C 0.26 0.30 0.26 0.23 +0.01 31 80 497 -33
29OCT26 33.00 C 0.18 0.22 0.18 0.13 +0.01 31 359 639 +229
29OCT26 34.00 C 0.00 0.00 0.00 0.07 0.00 31 0 279 0
29OCT26 35.00 C 0.10 0.10 0.10 0.04 0.00 32 15 423 0
29OCT26 36.00 C 0.00 0.00 0.00 0.02 0.00 32 0 123 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 35 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 9.24 +0.10 56 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.75 +0.09 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.78 +0.09 49 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.82 +0.09 45 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.88 +0.09 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 4.82 +0.05 33 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.08 +0.15 36 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 3.30 +0.13 35 0 24 0
27NOV26 27.00 C 0.00 0.00 0.00 2.59 +0.06 34 0 135 0
27NOV26 28.00 C 0.00 0.00 0.00 1.98 +0.03 33 0 280 0
27NOV26 29.00 C 0.00 0.00 0.00 1.48 +0.02 32 0 219 0
27NOV26 30.00 C 0.00 0.00 0.00 1.08 0.00 32 0 319 0
27NOV26 31.00 C 0.00 0.00 0.00 0.79 +0.02 33 0 306 0
27NOV26 32.00 C 0.00 0.00 0.00 0.57 +0.03 33 0 310 0
27NOV26 33.00 C 0.44 0.45 0.44 0.40 +0.03 33 4 287 0
27NOV26 34.00 C 0.00 0.00 0.00 0.27 +0.02 33 0 280 0
27NOV26 35.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 222 0
27NOV26 36.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 75 0
27NOV26 37.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 108 0
27NOV26 38.00 C 0.00 0.00 0.00 0.05 +0.01 33 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 9.84 +0.09 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.36 +0.09 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.88 +0.09 49 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.93 +0.08 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.98 +0.07 41 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.05 +0.04 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.02 -0.13 32 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.36 +0.02 35 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.61 +0.10 34 0 21 0
30DEC26 27.00 C 0.00 0.00 0.00 2.95 +0.04 33 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 2.37 +0.02 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 1.87 0.00 33 0 60 0
30DEC26 30.00 C 0.00 0.00 0.00 1.47 0.00 33 0 329 0
30DEC26 31.00 C 0.00 0.00 0.00 1.13 -0.02 32 0 93 0
30DEC26 32.00 C 0.00 0.00 0.00 0.85 -0.03 32 0 426 0
30DEC26 33.00 C 0.00 0.00 0.00 0.64 -0.02 32 0 297 0
30DEC26 34.00 C 0.53 0.53 0.53 0.47 -0.02 32 15 2,117 0
30DEC26 35.00 C 0.41 0.41 0.41 0.34 -0.02 32 15 401 +15
30DEC26 36.00 C 0.00 0.00 0.00 0.25 -0.01 32 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 0.18 -0.01 32 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.05 0.00 33 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 -0.01 31 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 10.17 +0.09 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.69 +0.07 44 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.22 +0.06 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.30 +0.03 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.42 +0.01 38 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 6.58 0.00 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.80 0.00 35 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 4.93 -0.14 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.41 +0.02 34 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 3.80 +0.01 34 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 3.16 -0.08 32 0 16 0
30MAR27 29.00 C 0.00 0.00 0.00 2.69 -0.07 32 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 2.28 -0.07 33 0 95 0
30MAR27 31.00 C 2.00 2.00 2.00 1.97 -0.02 33 3 294 0
30MAR27 32.00 C 1.70 1.70 1.70 1.65 -0.04 33 3 1,153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.38 -0.03 33 0 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 1.14 -0.04 33 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 0.94 -0.04 33 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 0.77 -0.03 33 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.63 -0.03 33 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.51 -0.03 33 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.42 -0.02 33 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.34 -0.02 33 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.27 -0.02 33 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.22 -0.02 33 0 9 0
30MAR27 43.00 C 0.00 0.00 0.00 0.18 -0.01 33 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.14 -0.02 33 0 33 0
30MAR27 45.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 10.35 +0.01 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.89 +0.01 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.44 +0.01 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.57 0.00 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.73 -0.01 37 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.94 -0.02 36 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.20 -0.03 35 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.51 -0.04 35 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 4.87 -0.05 34 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 4.17 -0.05 33 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 3.66 -0.06 33 0 3,021 0
29JUN27 29.00 C 0.00 0.00 0.00 3.20 -0.06 33 0 370 0
29JUN27 30.00 C 3.01 3.02 3.01 2.87 -0.06 34 12 332 +12
29JUN27 31.00 C 0.00 0.00 0.00 2.49 -0.07 34 0 50 0
29JUN27 32.00 C 0.00 0.00 0.00 2.16 -0.06 34 0 164 0
29JUN27 33.00 C 0.00 0.00 0.00 1.85 -0.07 33 0 62 0
29JUN27 34.00 C 0.00 0.00 0.00 1.60 -0.07 33 0 31 0
29JUN27 35.00 C 0.00 0.00 0.00 1.37 -0.06 33 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 1.18 -0.06 33 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 1.00 -0.06 33 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.83 -0.05 33 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.70 -0.08 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.60 -0.04 33 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 0.53 -0.04 33 0 37 0
29SEP27 19.50 C 0.00 0.00 0.00 10.02 - 41 0 0 -
29SEP27 20.00 C 0.00 0.00 0.00 9.59 +0.02 40 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 8.76 +0.02 39 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.97 +0.01 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.23 0.00 37 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.54 +0.01 36 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 5.91 0.00 36 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.31 -0.01 36 0 15 0
29SEP27 27.00 C 0.00 0.00 0.00 4.77 -0.01 35 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.28 -0.01 35 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 3.83 -0.01 35 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.42 -0.01 35 0 220 0
29SEP27 31.00 C 0.00 0.00 0.00 3.05 +0.01 35 0 130 0
29SEP27 32.00 C 0.00 0.00 0.00 2.71 -0.02 35 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 2.42 -0.02 35 0 45 0
29SEP27 34.00 C 2.23 2.23 2.23 2.13 -0.02 35 56 56 +56
29SEP27 35.00 C 0.00 0.00 0.00 1.91 -0.02 35 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 1.69 -0.02 35 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 1.49 -0.02 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.29 -0.06 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.16 -0.03 34 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.01 -0.05 34 0 40 0
TOTAL CALL 1,010 47,647 +252
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 189 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 370 0
29SEP26 26.00 P 0.03 0.03 0.03 0.02 -0.02 29 45 343 -37
29SEP26 27.00 P 0.11 0.11 0.11 0.11 -0.03 29 45 3,138 0
29SEP26 28.00 P 0.25 0.25 0.25 0.35 -0.05 28 2 1,054 -2
29SEP26 29.00 P 0.74 0.84 0.74 0.84 -0.08 27 76 1,073 -42
29SEP26 30.00 P 1.52 1.52 1.50 1.63 -0.05 30 9 1,836 -7
29SEP26 31.00 P 0.00 0.00 0.00 2.55 -0.04 31 0 1,401 0
29SEP26 32.00 P 0.00 0.00 0.00 3.52 -0.04 0 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 4.52 -0.04 0 0 198 0
29SEP26 34.00 P 0.00 0.00 0.00 5.52 -0.04 0 0 1,210 0
29SEP26 35.00 P 0.00 0.00 0.00 6.52 -0.04 0 0 500 0
29SEP26 36.00 P 0.00 0.00 0.00 7.52 -0.04 0 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 8.52 -0.04 0 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 9.52 -0.04 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.52 -0.04 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.52 -0.04 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.52 -0.04 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.52 -0.04 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.52 -0.04 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.52 -0.04 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.52 -0.04 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.52 -0.04 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.52 -0.04 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.52 -0.04 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.52 -0.04 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.06 0.00 32 0 170 0
29OCT26 25.00 P 0.15 0.15 0.15 0.14 0.00 31 20 106 +14
29OCT26 26.00 P 0.25 0.25 0.25 0.29 -0.01 31 3 777 +3
29OCT26 27.00 P 0.53 0.53 0.53 0.53 -0.03 30 1 1,461 +1
29OCT26 28.00 P 0.00 0.00 0.00 0.89 -0.01 30 0 3,227 0
29OCT26 29.00 P 1.37 1.40 1.36 1.40 -0.01 30 31 2,653 -19
29OCT26 30.00 P 1.96 2.00 1.96 2.01 -0.11 29 9 900 -3
29OCT26 31.00 P 0.00 0.00 0.00 2.82 -0.03 31 0 208 0
29OCT26 32.00 P 0.00 0.00 0.00 3.67 -0.03 31 0 148 0
29OCT26 33.00 P 0.00 0.00 0.00 4.58 -0.03 31 0 54 0
29OCT26 34.00 P 0.00 0.00 0.00 5.53 -0.03 30 0 24 0
29OCT26 35.00 P 0.00 0.00 0.00 6.52 -0.04 0 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 7.52 -0.04 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.52 -0.04 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.52 -0.04 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.52 -0.07 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.52 -0.04 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 0.03 +0.01 35 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.05 0.00 33 0 59 0
27NOV26 23.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.21 +0.01 33 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.37 +0.01 33 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.58 -0.01 32 0 159 0
27NOV26 27.00 P 0.00 0.00 0.00 0.89 +0.01 32 0 857 0
27NOV26 28.00 P 1.28 1.28 1.28 1.30 -0.02 32 8 468 0
27NOV26 29.00 P 0.00 0.00 0.00 1.86 +0.03 33 0 643 0
27NOV26 30.00 P 0.00 0.00 0.00 2.39 -0.07 31 0 1,167 0
27NOV26 31.00 P 0.00 0.00 0.00 3.16 0.00 33 0 145 0
27NOV26 32.00 P 0.00 0.00 0.00 3.93 -0.01 33 0 60 0
27NOV26 33.00 P 0.00 0.00 0.00 4.77 -0.01 33 0 46 0
27NOV26 34.00 P 0.00 0.00 0.00 5.58 -0.05 29 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.58 +0.02 32 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 7.54 -0.03 32 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.52 -0.04 0 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.52 -0.04 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.52 -0.07 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.52 -0.04 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 33 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 33 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 43 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.02 32 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.35 -0.03 32 0 333 0
30DEC26 25.00 P 0.00 0.00 0.00 0.56 -0.04 32 0 390 0
30DEC26 26.00 P 0.00 0.00 0.00 0.83 -0.02 32 0 538 0
30DEC26 27.00 P 0.00 0.00 0.00 1.15 -0.03 31 0 262 0
30DEC26 28.00 P 0.00 0.00 0.00 1.57 -0.07 31 0 929 0
30DEC26 29.00 P 2.05 2.09 2.05 2.08 -0.07 31 103 349 -24
30DEC26 30.00 P 0.00 0.00 0.00 2.68 -0.08 31 0 3,980 0
30DEC26 31.00 P 3.24 3.24 3.24 3.35 -0.08 31 4 686 -4
30DEC26 32.00 P 0.00 0.00 0.00 4.10 -0.08 31 0 173 0
30DEC26 33.00 P 0.00 0.00 0.00 4.93 -0.06 32 0 104 0
30DEC26 34.00 P 0.00 0.00 0.00 5.73 -0.08 30 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 6.62 -0.07 30 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 7.54 -0.05 28 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.55 -0.05 32 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 9.53 -0.04 32 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 10.52 -0.07 0 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 11.52 -0.04 0 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.52 -0.04 0 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 13.52 -0.04 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.52 -0.04 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.52 -0.04 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.52 -0.04 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.52 -0.04 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.52 -0.04 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.52 -0.04 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.52 -0.04 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 -0.01 33 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 -0.03 33 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.39 -0.03 33 0 550 0
30MAR27 23.00 P 0.00 0.00 0.00 0.57 -0.04 33 0 161 0
30MAR27 24.00 P 0.00 0.00 0.00 0.81 -0.04 33 0 280 0
30MAR27 25.00 P 0.00 0.00 0.00 1.08 -0.04 33 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.39 -0.03 32 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.77 -0.04 32 0 208 0
30MAR27 28.00 P 2.16 2.16 2.16 2.35 +0.07 33 8 1,682 -8
30MAR27 29.00 P 0.00 0.00 0.00 2.80 -0.08 32 0 3,842 0
30MAR27 30.00 P 3.30 3.30 3.30 3.38 -0.07 33 3 3,232 -3
30MAR27 31.00 P 0.00 0.00 0.00 4.12 +0.08 34 0 288 0
30MAR27 32.00 P 0.00 0.00 0.00 4.71 -0.02 32 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 5.38 -0.07 32 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 6.16 -0.10 32 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 6.98 -0.08 31 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 7.83 -0.08 31 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.69 -0.10 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.59 -0.09 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.52 -0.07 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.56 -0.05 32 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.53 -0.05 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.52 -0.04 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.52 -0.04 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.52 -0.04 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.52 -0.04 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.28 -0.03 33 0 21 0
29JUN27 19.50 P 0.00 0.00 0.00 0.34 -0.04 33 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.42 -0.04 33 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.59 -0.05 33 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.81 -0.06 33 0 68 0
29JUN27 23.00 P 0.00 0.00 0.00 1.07 -0.07 33 0 134 0
29JUN27 24.00 P 0.00 0.00 0.00 1.40 -0.08 33 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.77 -0.05 33 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 2.18 -0.03 33 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 2.63 -0.03 33 0 69 0
29JUN27 28.00 P 0.00 0.00 0.00 3.12 -0.07 33 0 3,080 0
29JUN27 29.00 P 0.00 0.00 0.00 3.67 -0.07 33 0 1,122 0
29JUN27 30.00 P 0.00 0.00 0.00 4.27 -0.07 33 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 4.89 -0.11 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.60 -0.10 33 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 6.32 -0.10 33 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 7.07 -0.10 33 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 7.84 -0.10 33 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 8.65 -0.09 33 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.47 -0.09 33 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.31 -0.09 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.17 -0.09 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.05 -0.08 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.93 -0.09 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.59 - 34 0 0 -
29SEP27 20.00 P 0.00 0.00 0.00 0.69 -0.03 34 0 50 0
29SEP27 21.00 P 0.92 0.92 0.91 0.92 -0.03 34 15 329 +11
29SEP27 22.00 P 1.15 1.15 1.14 1.18 -0.04 34 10 29 +9
29SEP27 23.00 P 1.45 1.45 1.45 1.47 -0.03 34 2 2 +2
29SEP27 24.00 P 0.00 0.00 0.00 1.80 -0.02 34 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.16 -0.03 33 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.58 -0.03 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.04 -0.05 33 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.55 -0.05 33 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.11 -0.04 33 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.73 -0.05 33 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 5.37 -0.02 33 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 6.03 -0.04 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.74 -0.09 33 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.46 -0.10 33 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 8.23 -0.09 33 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.01 -0.10 33 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.82 -0.09 33 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.64 -0.08 33 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.48 -0.09 33 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.33 -0.09 33 0 15 0
TOTAL PUT 394 64,643 -109
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRC - CHINA RAIL CONS CLOSING PRICE HK$ 4.430
29SEP26 3.50 C 0.00 0.00 0.00 0.95 -0.01 89 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.85 -0.01 80 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.75 -0.01 71 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.65 -0.01 63 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.55 -0.01 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.45 -0.01 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.34 -0.02 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 -0.02 22 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 -0.02 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 -0.02 16 0 69 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 94 0
29SEP26 4.60 C 0.01 0.01 0.01 0.01 0.00 19 11 144 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 103 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 121 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 130 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 145 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.96 0.00 47 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.86 -0.01 42 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.76 0.00 38 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.66 0.00 33 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.56 0.00 29 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.46 -0.01 24 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.36 -0.01 20 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.28 -0.01 20 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.20 -0.01 19 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.12 -0.03 16 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.08 -0.02 17 0 147 0
29OCT26 4.60 C 0.00 0.00 0.00 0.05 -0.01 18 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.03 0.00 18 0 282 0
29OCT26 4.80 C 0.00 0.00 0.00 0.02 0.00 20 0 40 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 125 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 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 62 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
27NOV26 3.50 C 0.00 0.00 0.00 0.97 +0.01 37 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.87 0.00 33 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.77 +0.01 29 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.67 +0.01 26 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.58 +0.01 25 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.48 0.00 22 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.39 0.00 20 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.31 0.00 19 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.23 -0.01 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 0.00 20 0 20 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.98 +0.01 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.88 +0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.79 +0.02 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.69 +0.01 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.60 +0.01 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 0.00 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.42 0.00 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.34 0.00 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 0.00 18 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 -0.01 17 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 -0.01 17 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 -0.01 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 -0.01 17 0 14 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.05 0.00 19 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 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 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 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 44 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.01 +0.02 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.92 +0.01 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.83 +0.01 23 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.74 +0.01 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.65 +0.02 20 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.56 +0.01 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.49 0.00 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.41 0.00 18 0 15 0
30MAR27 4.30 C 0.35 0.35 0.35 0.33 -0.01 17 30 120 +30
30MAR27 4.40 C 0.00 0.00 0.00 0.27 -0.02 17 0 91 0
30MAR27 4.50 C 0.00 0.00 0.00 0.22 -0.02 17 0 61 0
30MAR27 4.60 C 0.00 0.00 0.00 0.18 -0.01 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 -0.01 17 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 0.00 17 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.10 0.00 18 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 -0.01 18 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 18 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 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 0 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 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.05 +0.02 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.96 +0.01 22 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.88 +0.01 22 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.79 +0.02 21 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.71 +0.02 21 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.63 0.00 20 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.55 +0.01 19 0 2 0
29JUN27 4.20 C 0.47 0.47 0.47 0.49 +0.01 19 15 15 +15
29JUN27 4.30 C 0.00 0.00 0.00 0.42 -0.01 19 0 15 0
29JUN27 4.40 C 0.35 0.35 0.35 0.36 0.00 18 15 15 +15
29JUN27 4.50 C 0.30 0.30 0.30 0.31 0.00 18 15 35 +15
29JUN27 4.60 C 0.00 0.00 0.00 0.26 -0.01 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.22 -0.01 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.18 -0.01 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.15 -0.01 18 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 0.13 0.00 18 0 250 0
29JUN27 5.25 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 90 0
29JUN27 5.75 C 0.00 0.00 0.00 0.03 0.00 19 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.06 +0.01 25 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.96 -0.01 22 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.88 0.00 22 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.79 -0.01 21 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.71 -0.01 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.63 -0.01 20 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.55 -0.01 19 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.49 0.00 20 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.42 -0.01 19 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.31 0.00 19 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.18 -0.01 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
TOTAL CALL 86 8,194 +75
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 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 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 25 0 48 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 17 0 474 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 18 0 575 0
29SEP26 4.50 P 0.09 0.09 0.09 0.09 0.00 16 20 542 -20
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.01 0 0 220 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 +0.02 0 0 25 0
29SEP26 4.80 P 0.00 0.00 0.00 0.37 +0.01 0 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 +0.01 0 0 160 0
29SEP26 5.25 P 0.00 0.00 0.00 0.82 +0.01 0 0 152 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.82 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.07 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.32 0.00 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.57 0.00 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 0.00 19 0 933 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 0.00 18 0 317 0
29OCT26 4.40 P 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
29OCT26 4.50 P 0.12 0.12 0.12 0.13 -0.01 16 20 70 +20
29OCT26 4.60 P 0.00 0.00 0.00 0.20 0.00 16 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.28 0.00 16 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.37 0.00 0 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.47 +0.01 0 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.57 +0.01 0 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.82 0.00 0 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 22 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 0.00 18 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.12 0.00 18 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.17 0.00 18 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.23 0.00 18 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.30 0.00 17 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.38 0.00 16 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.57 +0.01 0 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.82 0.00 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.32 0.00 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.82 0.00 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 19 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 19 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 +0.01 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 18 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 0.00 18 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 0.00 18 0 136 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 +0.01 19 0 135 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 +0.02 19 0 585 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 0.00 16 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.40 +0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.48 0.00 17 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.57 0.00 0 0 376 0
30DEC26 5.25 P 0.00 0.00 0.00 0.82 0.00 0 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.07 -0.01 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.32 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.82 -0.01 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.07 -0.01 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.32 -0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.57 -0.01 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 0.00 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 0.00 18 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 0.00 18 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 +0.01 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.25 +0.02 18 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 +0.01 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.36 +0.01 17 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.43 0.00 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.51 +0.01 18 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.59 0.00 17 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.82 0.00 0 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.32 -0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.82 -0.01 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.07 -0.01 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.32 -0.01 0 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 0.00 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.09 0.00 18 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.11 -0.01 17 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.15 0.00 18 0 245 0
29JUN27 4.30 P 0.00 0.00 0.00 0.18 0.00 18 0 159 0
29JUN27 4.40 P 0.00 0.00 0.00 0.23 0.00 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.28 0.00 18 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.33 0.00 17 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.39 -0.01 17 0 29 0
29JUN27 4.80 P 0.00 0.00 0.00 0.46 -0.01 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.53 -0.01 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.61 -0.01 17 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.82 -0.01 0 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.07 -0.01 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.07 -0.01 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.32 -0.01 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.82 -0.01 0 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.10 0.00 18 0 10 0
29SEP27 3.80 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.15 -0.01 17 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.19 0.00 17 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 0.23 0.00 17 0 30 0
29SEP27 4.20 P 0.00 0.00 0.00 0.28 0.00 17 0 15 0
29SEP27 4.30 P 0.00 0.00 0.00 0.34 +0.01 17 0 15 0
29SEP27 4.40 P 0.00 0.00 0.00 0.39 +0.01 16 0 75 0
29SEP27 4.50 P 0.00 0.00 0.00 0.46 +0.01 17 0 21 0
29SEP27 4.60 P 0.00 0.00 0.00 0.52 +0.01 16 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.59 +0.01 16 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.67 +0.02 16 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.75 +0.02 16 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.83 +0.02 15 0 120 0
29SEP27 5.25 P 0.00 0.00 0.00 1.04 +0.02 13 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
TOTAL PUT 40 8,732 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.310
29SEP26 2.40 C 0.00 0.00 0.00 0.94 +0.01 167 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.84 +0.01 151 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.73 0.00 123 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.63 0.00 108 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.53 0.00 94 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.42 -0.01 67 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.32 -0.01 54 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.06 -0.02 31 0 250 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 -0.02 29 0 567 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 347 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 346 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 67 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 80 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 87 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 93 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 99 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 105 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 111 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 116 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 121 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 126 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 142 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 154 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 164 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 174 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 183 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 191 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 200 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 208 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 223 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.94 +0.01 95 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.84 +0.01 86 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.73 0.00 72 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.63 0.00 64 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.53 0.00 56 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.42 -0.01 42 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.32 -0.01 34 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.23 0.00 31 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.15 -0.01 27 0 240 0
29OCT26 3.30 C 0.00 0.00 0.00 0.10 0.00 28 0 32 0
29OCT26 3.40 C 0.00 0.00 0.00 0.07 0.00 29 0 355 0
29OCT26 3.50 C 0.05 0.05 0.05 0.04 -0.01 28 10 150 0
29OCT26 3.60 C 0.00 0.00 0.00 0.03 0.00 30 0 80 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 0.00 31 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.94 +0.01 73 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.84 +0.01 66 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.73 0.00 55 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.63 0.00 49 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.53 0.00 43 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.43 0.00 36 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.34 +0.01 33 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.26 0.00 30 0 14 0
27NOV26 3.20 C 0.00 0.00 0.00 0.20 0.00 30 0 210 0
27NOV26 3.30 C 0.00 0.00 0.00 0.15 +0.01 29 0 516 0
27NOV26 3.40 C 0.00 0.00 0.00 0.11 0.00 29 0 510 0
27NOV26 3.50 C 0.00 0.00 0.00 0.08 0.00 29 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.06 0.00 30 0 586 0
27NOV26 3.70 C 0.00 0.00 0.00 0.04 0.00 30 0 60 0
27NOV26 3.80 C 0.00 0.00 0.00 0.03 0.00 30 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 28 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.94 +0.01 60 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.84 +0.01 54 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 0.00 45 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.63 0.00 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.53 0.00 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.44 0.00 32 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 +0.01 30 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.29 +0.01 29 0 50 0
30DEC26 3.20 C 0.26 0.26 0.26 0.23 +0.01 28 54 219 -51
30DEC26 3.30 C 0.00 0.00 0.00 0.18 0.00 28 0 240 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 +0.01 28 0 791 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 0.00 28 0 145 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 0.00 28 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 0.00 28 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 0.00 29 0 90 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 27 0 105 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 0.00 27 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 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 35 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 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 40 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 42 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 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 53 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 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 67 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.94 +0.01 41 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.84 +0.01 37 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.73 0.00 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.64 0.00 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.56 +0.02 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.48 +0.01 27 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.40 0.00 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.34 0.00 25 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.24 -0.01 25 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.20 +0.01 26 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.13 -0.01 25 0 730 0
30MAR27 3.70 C 0.00 0.00 0.00 0.11 0.00 26 0 114 0
30MAR27 3.80 C 0.00 0.00 0.00 0.09 0.00 26 0 450 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 0.00 26 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.06 0.00 27 0 278 0
30MAR27 4.10 C 0.00 0.00 0.00 0.04 0.00 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.03 0.00 25 0 20 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 24 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 28 0 50 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 29 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 33 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 38 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 47 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 0.95 +0.02 33 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.86 +0.02 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.77 +0.02 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.69 +0.02 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 +0.01 27 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.54 +0.01 27 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.48 +0.01 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.42 +0.01 27 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.36 0.00 26 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.31 0.00 26 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.27 -0.01 26 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.23 -0.01 26 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.20 -0.01 26 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.17 -0.01 26 0 331 0
29JUN27 3.80 C 0.00 0.00 0.00 0.14 -0.01 26 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 33 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 -0.01 26 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 -0.01 26 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 0.96 +0.02 27 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.87 +0.02 26 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.78 0.00 24 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.70 0.00 24 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.63 0.00 24 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.55 -0.02 23 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.49 -0.02 23 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.44 -0.01 24 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.30 -0.01 24 0 50 0
29SEP27 3.50 C 0.00 0.00 0.00 0.27 0.00 25 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.24 +0.01 25 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.21 0.00 25 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.18 0.00 25 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.13 -0.01 25 0 50 0
29SEP27 4.10 C 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.09 0.00 26 0 20 0
TOTAL CALL 64 19,671 -51
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 31 0 64 0
29SEP26 3.20 P 0.03 0.03 0.03 0.04 -0.01 26 50 1,075 -50
29SEP26 3.30 P 0.07 0.07 0.07 0.09 -0.01 25 10 211 -10
29SEP26 3.40 P 0.00 0.00 0.00 0.17 0.00 26 0 615 0
29SEP26 3.50 P 0.00 0.00 0.00 0.26 0.00 24 0 411 0
29SEP26 3.60 P 0.00 0.00 0.00 0.35 0.00 0 0 786 0
29SEP26 3.70 P 0.00 0.00 0.00 0.44 -0.01 0 0 274 0
29SEP26 3.80 P 0.00 0.00 0.00 0.54 -0.01 0 0 163 0
29SEP26 3.90 P 0.00 0.00 0.00 0.64 -0.02 0 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.74 -0.02 0 0 160 0
29SEP26 4.10 P 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.74 -0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.99 -0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.24 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.49 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.74 -0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.99 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.24 -0.02 0 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.03 0.00 27 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.05 0.00 25 0 40 0
29OCT26 3.20 P 0.00 0.00 0.00 0.09 0.00 26 0 223 0
29OCT26 3.30 P 0.00 0.00 0.00 0.14 0.00 25 0 1,489 0
29OCT26 3.40 P 0.00 0.00 0.00 0.21 +0.01 26 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.28 0.00 24 0 1,226 0
29OCT26 3.60 P 0.00 0.00 0.00 0.36 -0.01 19 0 143 0
29OCT26 3.70 P 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.55 -0.01 0 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.64 -0.02 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.09 +0.01 28 0 170 0
27NOV26 3.20 P 0.00 0.00 0.00 0.13 0.00 27 0 35 0
27NOV26 3.30 P 0.19 0.19 0.19 0.19 +0.01 29 1 4,120 0
27NOV26 3.40 P 0.00 0.00 0.00 0.25 +0.01 29 0 131 0
27NOV26 3.50 P 0.00 0.00 0.00 0.32 +0.01 29 0 321 0
27NOV26 3.60 P 0.00 0.00 0.00 0.39 0.00 27 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.48 +0.01 28 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.57 0.00 28 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.66 0.00 25 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.75 -0.01 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 +0.01 29 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 26 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 345 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 +0.01 26 0 30 0
30DEC26 3.20 P 0.00 0.00 0.00 0.16 +0.01 27 0 595 0
30DEC26 3.30 P 0.00 0.00 0.00 0.21 +0.01 27 0 1,640 0
30DEC26 3.40 P 0.00 0.00 0.00 0.26 0.00 26 0 757 0
30DEC26 3.50 P 0.00 0.00 0.00 0.33 0.00 26 0 361 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 +0.02 28 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.50 +0.01 28 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.58 0.00 27 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.67 0.00 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.76 -0.01 24 0 51 0
30DEC26 4.10 P 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.95 -0.02 0 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.04 -0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.14 -0.03 0 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.24 -0.03 0 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.34 -0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.54 -0.03 0 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.64 -0.02 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.74 -0.02 0 0 40 0
30DEC26 5.25 P 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.24 -0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.49 -0.02 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.74 -0.02 0 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 2.99 -0.02 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.24 -0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.49 -0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.74 -0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.99 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.24 -0.02 0 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 +0.01 26 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 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 +0.01 24 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 2,125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 +0.01 25 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 +0.01 24 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.24 0.00 24 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.30 0.00 24 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.36 -0.01 24 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.44 0.00 25 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.51 0.00 24 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.60 0.00 25 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.69 +0.01 26 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.77 -0.01 24 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.86 -0.01 22 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.95 -0.02 0 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.05 -0.02 0 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.14 -0.03 0 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.24 -0.03 0 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.34 -0.03 0 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.54 -0.03 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.64 -0.03 0 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.74 -0.03 0 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.24 -0.03 0 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.74 -0.02 0 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 2.99 -0.02 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.24 -0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.49 -0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.74 -0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.99 -0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.24 -0.03 0 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 24 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.12 0.00 25 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.15 0.00 25 0 505 0
29JUN27 3.10 P 0.00 0.00 0.00 0.19 0.00 25 0 19 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 +0.01 25 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 +0.01 25 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.34 0.00 24 0 131 0
29JUN27 3.50 P 0.00 0.00 0.00 0.40 -0.01 24 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.47 -0.01 24 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.55 -0.01 25 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.63 -0.01 25 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.71 -0.01 25 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.79 -0.01 25 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.88 -0.01 25 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.97 -0.02 25 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.06 -0.02 23 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.34 -0.03 0 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 0.00 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 0.11 +0.01 24 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.14 0.00 24 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 0.18 0.00 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 0.00 25 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.31 -0.01 24 0 25 0
29SEP27 3.40 P 0.00 0.00 0.00 0.38 0.00 25 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.45 +0.01 26 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.52 +0.01 26 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.59 +0.01 26 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.67 +0.02 27 0 10 0
29SEP27 3.90 P 0.00 0.00 0.00 0.75 +0.02 27 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.83 +0.02 27 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.91 +0.01 27 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.00 +0.01 27 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.09 0.00 28 0 0 0
TOTAL PUT 61 26,795 -60
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$ 28.640
29SEP26 19.00 C 0.00 0.00 0.00 9.91 +0.39 169 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.38 +0.36 156 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.68 +0.16 96 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.87 +0.35 129 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.86 +0.34 112 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.67 +0.15 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.80 +0.27 75 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.78 +0.24 59 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.73 +0.15 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.82 +0.10 35 0 2 0
29SEP26 28.00 C 1.09 1.09 1.09 1.09 +0.10 36 2 24 -2
29SEP26 29.00 C 0.46 0.79 0.42 0.56 +0.05 35 181 416 +75
29SEP26 30.00 C 0.20 0.37 0.20 0.25 +0.01 36 24 3,347 +24
29SEP26 31.00 C 0.15 0.16 0.10 0.10 +0.01 36 36 836 -9
29SEP26 32.00 C 0.00 0.00 0.00 0.03 0.00 36 0 364 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 518 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 888 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 668 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,012 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 61 0 697 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 612 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,009 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 77 0 722 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 82 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 87 0 134 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 92 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 100 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 105 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29OCT26 19.50 C 0.00 0.00 0.00 9.48 +0.41 85 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.73 +0.16 50 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.87 +0.35 63 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.86 +0.26 54 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.77 +0.13 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.80 +0.09 34 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.85 +0.02 31 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 3.06 +0.02 34 0 2 0
29OCT26 27.00 C 2.09 2.09 2.09 2.36 +0.10 35 10 90 +10
29OCT26 28.00 C 0.00 0.00 0.00 1.75 +0.06 35 0 37 0
29OCT26 29.00 C 1.12 1.38 1.12 1.25 +0.03 35 43 611 +43
29OCT26 30.00 C 0.00 0.00 0.00 0.87 +0.02 36 0 779 0
29OCT26 31.00 C 0.63 0.63 0.61 0.58 +0.01 36 11 426 0
29OCT26 32.00 C 0.33 0.33 0.33 0.37 -0.02 35 1 209 0
29OCT26 33.00 C 0.23 0.32 0.23 0.23 -0.01 35 35 349 +35
29OCT26 34.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 340 0
29OCT26 35.00 C 0.15 0.15 0.15 0.08 -0.02 35 4 277 +3
29OCT26 36.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 107 0
29OCT26 37.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 475 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 -0.01 34 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 39 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 9.48 +0.35 62 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.98 +0.35 59 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.97 +0.31 52 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.01 +0.30 47 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.04 +0.40 42 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.10 +0.30 38 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.19 +0.07 35 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 3.54 +0.11 38 0 30 0
27NOV26 27.00 C 2.75 3.00 2.75 2.77 +0.12 35 30 80 +30
27NOV26 28.00 C 0.00 0.00 0.00 2.22 +0.09 36 0 84 0
27NOV26 29.00 C 1.85 1.85 1.75 1.75 +0.11 36 33 104 +7
27NOV26 30.00 C 0.00 0.00 0.00 1.36 +0.10 37 0 1,620 0
27NOV26 31.00 C 1.20 1.20 1.20 1.02 +0.05 36 2 42 +2
27NOV26 32.00 C 0.71 0.72 0.68 0.76 +0.04 37 46 2,387 +46
27NOV26 33.00 C 0.00 0.00 0.00 0.55 +0.01 36 0 87 0
27NOV26 34.00 C 0.40 0.40 0.40 0.39 0.00 36 10 102 0
27NOV26 35.00 C 0.00 0.00 0.00 0.28 +0.01 36 0 127 0
27NOV26 36.00 C 0.00 0.00 0.00 0.19 0.00 36 0 298 0
27NOV26 37.00 C 0.00 0.00 0.00 0.13 0.00 36 0 58 0
27NOV26 38.00 C 0.00 0.00 0.00 0.09 0.00 36 0 116 0
27NOV26 39.00 C 0.00 0.00 0.00 0.06 0.00 36 0 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.04 0.00 36 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.03 0.00 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 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.10 +0.58 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.58 +0.45 54 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.07 +0.44 51 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.12 +0.46 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.19 +0.47 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.27 +0.40 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.41 +0.41 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.62 +0.23 38 0 138 0
30DEC26 26.00 C 0.00 0.00 0.00 3.88 +0.18 37 0 96 0
30DEC26 27.00 C 0.00 0.00 0.00 3.14 +0.11 35 0 68 0
30DEC26 28.00 C 2.86 2.86 2.86 2.60 +0.11 35 15 268 0
30DEC26 29.00 C 2.02 2.15 2.02 2.12 +0.10 35 19 209 -4
30DEC26 30.00 C 1.60 1.60 1.56 1.71 +0.06 35 19 294 +15
30DEC26 31.00 C 0.00 0.00 0.00 1.37 +0.04 36 0 1,203 0
30DEC26 32.00 C 1.07 1.07 1.06 1.08 +0.04 36 44 1,475 +2
30DEC26 33.00 C 0.86 0.86 0.86 0.83 +0.02 35 6 431 +6
30DEC26 34.00 C 0.00 0.00 0.00 0.64 +0.02 35 0 70 0
30DEC26 35.00 C 0.00 0.00 0.00 0.49 +0.02 35 0 105 0
30DEC26 36.00 C 0.42 0.48 0.42 0.37 +0.01 35 95 1,406 +51
30DEC26 37.00 C 0.00 0.00 0.00 0.28 +0.01 35 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 0.20 0.00 35 0 77 0
30DEC26 39.00 C 0.00 0.00 0.00 0.15 0.00 35 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 0.00 35 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.08 0.00 35 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.06 0.00 35 0 194 0
30DEC26 43.00 C 0.10 0.10 0.10 0.05 +0.01 36 12 14 -12
30DEC26 44.00 C 0.00 0.00 0.00 0.03 0.00 35 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 0.00 35 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 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 9.90 +0.60 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.44 +0.58 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.55 +0.55 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.69 +0.44 41 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 6.84 +0.43 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.02 +0.36 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.38 +0.25 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.75 +0.22 38 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 4.04 +0.10 36 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 3.52 +0.11 36 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.06 +0.07 36 0 50 0
30MAR27 30.00 C 0.00 0.00 0.00 2.65 +0.06 36 0 48 0
30MAR27 31.00 C 0.00 0.00 0.00 2.29 +0.05 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 1.97 +0.03 36 0 13 0
30MAR27 33.00 C 1.59 1.59 1.59 1.67 +0.02 36 8 8 +7
30MAR27 34.00 C 0.00 0.00 0.00 1.42 +0.02 36 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 1.20 +0.02 36 0 396 0
30MAR27 36.00 C 0.00 0.00 0.00 1.01 +0.02 36 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 0.85 +0.02 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.69 -0.01 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.59 +0.01 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.49 0.00 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.41 +0.01 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.34 0.00 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.28 0.00 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.23 0.00 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.19 0.00 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.16 0.00 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.13 0.00 36 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 10.17 +0.45 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.73 +0.43 44 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.88 +0.24 42 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 8.08 +0.37 41 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.30 +0.45 40 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 6.60 +0.36 39 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 5.90 +0.15 38 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 5.30 +0.14 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.74 +0.12 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.24 +0.12 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.76 +0.11 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.34 +0.11 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.94 +0.10 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.60 +0.09 37 0 10 0
29JUN27 33.00 C 0.00 0.00 0.00 2.29 +0.09 37 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 2.01 +0.08 37 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.76 +0.07 37 0 320 0
29JUN27 36.00 C 0.00 0.00 0.00 1.54 +0.07 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.35 +0.07 37 0 16 0
29JUN27 38.00 C 0.00 0.00 0.00 1.18 +0.07 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.03 +0.06 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.90 +0.05 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 0.78 +0.05 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 0.68 +0.04 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.59 +0.04 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.51 +0.03 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.44 +0.03 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.39 +0.03 37 0 166 0
29SEP27 19.50 C 0.00 0.00 0.00 10.25 +0.32 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.75 +0.22 41 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.01 +0.24 41 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.24 +0.49 40 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.52 +0.46 39 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.84 +0.38 39 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.14 +0.10 38 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.58 +0.13 38 0 20 0
29SEP27 27.00 C 0.00 0.00 0.00 5.09 +0.15 38 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.59 +0.12 38 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.14 +0.07 38 0 0 0
29SEP27 30.00 C 3.83 3.83 3.83 3.73 +0.07 38 2 37 +2
29SEP27 31.00 C 0.00 0.00 0.00 3.36 +0.03 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.01 +0.01 37 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 2.71 +0.02 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.43 0.00 37 0 2 0
29SEP27 35.00 C 0.00 0.00 0.00 2.17 -0.01 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.96 -0.01 37 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.74 +0.04 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.52 -0.06 36 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.41 -0.01 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.24 -0.02 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.12 -0.02 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.01 +0.02 37 0 0 0
TOTAL CALL 688 36,146 +331
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 76 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 46 0 213 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 3,818 0
29SEP26 26.00 P 0.05 0.05 0.05 0.05 -0.01 37 11 359 0
29SEP26 27.00 P 0.17 0.17 0.12 0.16 -0.04 36 148 570 +148
29SEP26 28.00 P 0.50 0.53 0.30 0.42 -0.09 35 97 1,005 +52
29SEP26 29.00 P 0.65 0.69 0.65 0.90 -0.13 36 90 1,967 -60
29SEP26 30.00 P 0.00 0.00 0.00 1.59 -0.12 36 0 1,067 0
29SEP26 31.00 P 2.20 2.25 2.20 2.51 -0.06 43 52 1,060 -22
29SEP26 32.00 P 0.00 0.00 0.00 3.37 -0.14 34 0 1,000 0
29SEP26 33.00 P 4.16 4.18 4.16 4.36 -0.28 0 20 1,739 -4
29SEP26 34.00 P 5.30 5.30 5.30 5.36 -0.31 0 6 375 0
29SEP26 35.00 P 0.00 0.00 0.00 6.36 -0.34 0 0 721 0
29SEP26 36.00 P 0.00 0.00 0.00 7.36 -0.37 0 0 127 0
29SEP26 37.00 P 0.00 0.00 0.00 8.36 -0.39 0 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 9.36 -0.39 0 0 5 0
29SEP26 39.00 P 0.00 0.00 0.00 10.36 -0.39 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.36 -0.38 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.36 -0.38 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.36 -0.39 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.36 -0.39 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.36 -0.39 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.36 -0.39 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.36 -0.39 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.36 -0.39 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 462 0
29OCT26 24.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 125 0
29OCT26 25.00 P 0.21 0.21 0.16 0.19 -0.05 35 28 183 +28
29OCT26 26.00 P 0.00 0.00 0.00 0.35 -0.09 35 0 604 0
29OCT26 27.00 P 0.69 0.69 0.60 0.62 -0.10 35 58 860 +39
29OCT26 28.00 P 0.90 0.90 0.90 1.01 -0.11 35 15 1,121 +15
29OCT26 29.00 P 1.50 1.50 1.43 1.51 -0.16 35 25 903 0
29OCT26 30.00 P 0.00 0.00 0.00 2.15 -0.16 36 0 1,008 0
29OCT26 31.00 P 0.00 0.00 0.00 2.93 -0.08 38 0 914 0
29OCT26 32.00 P 0.00 0.00 0.00 3.71 -0.10 38 0 254 0
29OCT26 33.00 P 0.00 0.00 0.00 4.63 -0.18 41 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 5.43 -0.32 35 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 6.38 -0.35 35 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 7.37 -0.36 37 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 8.36 -0.39 0 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 9.36 -0.39 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.36 -0.39 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.36 -0.38 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.36 -0.38 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.36 -0.39 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.36 -0.39 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.36 -0.39 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 105 0
27NOV26 23.00 P 0.14 0.14 0.13 0.14 -0.02 36 20 20 +20
27NOV26 24.00 P 0.23 0.23 0.23 0.25 -0.03 35 21 188 +1
27NOV26 25.00 P 0.00 0.00 0.00 0.42 -0.04 35 0 165 0
27NOV26 26.00 P 0.61 0.61 0.61 0.66 -0.06 35 17 517 0
27NOV26 27.00 P 1.03 1.06 0.87 0.98 -0.08 35 38 3,769 +8
27NOV26 28.00 P 1.51 1.51 1.51 1.40 -0.10 35 30 852 0
27NOV26 29.00 P 2.06 2.06 1.90 1.92 -0.13 35 30 479 +15
27NOV26 30.00 P 2.42 2.42 2.42 2.52 -0.15 36 2 811 0
27NOV26 31.00 P 0.00 0.00 0.00 3.20 -0.12 36 0 299 0
27NOV26 32.00 P 0.00 0.00 0.00 3.91 -0.16 35 0 100 0
27NOV26 33.00 P 0.00 0.00 0.00 4.72 -0.31 35 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 5.44 -0.47 29 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 6.57 -0.27 39 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 7.43 -0.37 36 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 8.41 -0.37 37 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 9.39 -0.39 39 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 10.37 -0.40 39 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.36 -0.41 0 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 12.36 -0.41 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.36 -0.41 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.36 -0.41 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.36 -0.41 0 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 0.03 -0.01 35 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.05 0.00 36 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.16 -0.01 35 0 108 0
30DEC26 23.00 P 0.00 0.00 0.00 0.26 -0.02 35 0 162 0
30DEC26 24.00 P 0.36 0.36 0.36 0.41 -0.03 35 30 156 +1
30DEC26 25.00 P 0.00 0.00 0.00 0.62 -0.04 34 0 249 0
30DEC26 26.00 P 0.00 0.00 0.00 0.90 -0.07 34 0 471 0
30DEC26 27.00 P 1.23 1.23 1.13 1.26 -0.07 34 89 514 -18
30DEC26 28.00 P 1.85 1.85 1.85 1.69 -0.11 34 7 739 +7
30DEC26 29.00 P 0.00 0.00 0.00 2.21 -0.12 35 0 267 0
30DEC26 30.00 P 0.00 0.00 0.00 2.83 -0.13 35 0 169 0
30DEC26 31.00 P 0.00 0.00 0.00 3.57 -0.11 37 0 964 0
30DEC26 32.00 P 4.21 4.21 4.21 4.18 -0.11 35 15 1,256 -9
30DEC26 33.00 P 0.00 0.00 0.00 4.81 -0.41 32 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 5.67 -0.40 32 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 6.57 -0.39 33 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 7.46 -0.38 32 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 8.46 -0.32 35 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 9.41 -0.39 35 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 10.38 -0.40 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.36 -0.41 0 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 12.36 -0.41 0 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 13.36 -0.41 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.36 -0.41 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.36 -0.41 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.36 -0.40 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.36 -0.40 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.36 -0.40 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 -0.02 36 0 122 0
30MAR27 20.00 P 0.00 0.00 0.00 0.22 -0.02 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.32 -0.03 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.46 -0.03 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.66 -0.03 35 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.90 -0.04 35 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.19 -0.05 35 0 16 0
30MAR27 26.00 P 0.00 0.00 0.00 1.53 -0.08 35 0 135 0
30MAR27 27.00 P 0.00 0.00 0.00 1.92 -0.10 35 0 38 0
30MAR27 28.00 P 2.51 2.51 2.43 2.41 -0.09 35 21 92 +21
30MAR27 29.00 P 0.00 0.00 0.00 2.95 -0.10 35 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 3.53 -0.11 35 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 4.15 -0.13 35 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.84 -0.14 35 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 5.57 -0.15 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 6.23 -0.40 34 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 7.02 -0.43 34 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.77 -0.54 33 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 8.62 -0.56 32 0 124 0
30MAR27 38.00 P 0.00 0.00 0.00 9.68 -0.29 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.58 -0.30 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.42 -0.35 33 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 12.44 -0.38 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.38 -0.41 34 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 14.36 -0.41 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.36 -0.45 0 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 16.36 -0.40 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.36 -0.40 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.36 -0.40 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.48 -0.02 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.55 0.00 36 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.75 -0.04 36 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 1.00 -0.02 36 0 21 0
29JUN27 23.00 P 0.00 0.00 0.00 1.28 -0.01 36 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 1.60 -0.04 36 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.99 -0.03 36 0 243 0
29JUN27 26.00 P 0.00 0.00 0.00 2.41 -0.05 36 0 274 0
29JUN27 27.00 P 0.00 0.00 0.00 2.87 -0.09 36 0 243 0
29JUN27 28.00 P 0.00 0.00 0.00 3.38 -0.08 36 0 59 0
29JUN27 29.00 P 0.00 0.00 0.00 3.92 -0.03 35 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 4.51 -0.23 35 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 5.13 -0.23 35 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 5.85 -0.14 35 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.50 -0.38 35 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 7.19 -0.44 34 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.94 -0.47 34 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.74 -0.47 34 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 9.54 -0.49 34 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.38 -0.49 33 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 11.24 -0.44 33 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 12.07 -0.53 33 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.06 -0.42 34 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.95 -0.36 34 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.83 -0.31 33 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.66 -0.39 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.56 -0.42 29 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.52 -0.36 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.69 -0.06 36 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.79 -0.07 36 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 1.03 -0.07 36 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.31 -0.08 36 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 1.63 -0.07 36 0 31 0
29SEP27 24.00 P 0.00 0.00 0.00 1.98 -0.09 36 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 2.38 -0.09 36 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.83 -0.11 36 0 24 0
29SEP27 27.00 P 0.00 0.00 0.00 3.32 -0.11 36 0 8 0
29SEP27 28.00 P 3.96 3.96 3.92 3.82 -0.15 35 200 204 +200
29SEP27 29.00 P 0.00 0.00 0.00 4.40 -0.14 36 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.98 -0.25 35 0 19 0
29SEP27 31.00 P 0.00 0.00 0.00 5.64 -0.13 36 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.31 -0.11 36 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 6.90 -0.42 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.67 -0.38 35 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.42 -0.39 35 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.18 -0.42 35 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.96 -0.44 35 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.78 -0.43 35 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.60 -0.45 34 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.45 -0.44 34 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.27 -0.49 34 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.08 -0.55 33 0 0 0
TOTAL PUT 1,070 38,497 +442
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$ 18.890
29SEP26 12.00 C 0.00 0.00 0.00 6.90 +0.11 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.40 +0.10 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.90 +0.10 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.40 +0.10 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.90 +0.11 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.40 +0.11 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.90 +0.10 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.40 +0.09 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.90 +0.09 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.41 +0.10 35 0 0 0
29SEP26 17.00 C 1.99 1.99 1.90 1.91 +0.10 28 40 40 +40
29SEP26 17.50 C 0.00 0.00 0.00 1.41 +0.10 21 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 0.93 +0.08 20 0 11 0
29SEP26 18.50 C 0.55 0.55 0.55 0.51 +0.06 19 15 53 -15
29SEP26 19.00 C 0.25 0.25 0.25 0.21 +0.01 19 30 176 +3
29SEP26 19.50 C 0.10 0.10 0.08 0.07 0.00 20 12 210 +1
29SEP26 20.00 C 0.03 0.04 0.03 0.02 0.00 21 100 277 +1
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 52 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.95 +0.12 64 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.45 +0.12 58 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.95 +0.11 52 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.45 +0.11 47 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.96 +0.16 45 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.46 +0.17 40 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.96 +0.16 35 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.47 +0.13 33 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.95 +0.10 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.45 +0.09 18 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.03 +0.14 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.52 +0.08 20 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 1.10 +0.05 19 0 15 0
29OCT26 18.50 C 0.80 0.80 0.80 0.76 +0.06 20 13 52 -9
29OCT26 19.00 C 0.52 0.52 0.52 0.48 +0.03 19 30 28 -29
29OCT26 19.50 C 0.32 0.32 0.32 0.29 +0.01 20 27 69 +6
29OCT26 20.00 C 0.20 0.20 0.20 0.15 0.00 19 63 190 +56
29OCT26 21.00 C 0.00 0.00 0.00 0.04 0.00 20 12 46 +12
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 5.50 +0.13 41 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.02 +0.21 40 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.52 +0.21 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.02 +0.11 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.53 +0.17 29 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.00 +0.09 20 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.53 +0.09 21 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.08 +0.08 21 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.66 +0.07 20 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.29 +0.06 21 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 0.96 +0.04 20 0 76 0
27NOV26 19.00 C 0.00 0.00 0.00 0.71 +0.05 21 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.50 +0.03 21 0 13 0
27NOV26 20.00 C 0.00 0.00 0.00 0.34 +0.02 21 0 44 0
27NOV26 21.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 12 0
27NOV26 22.00 C 0.00 0.00 0.00 0.05 0.00 21 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.02 0.00 22 0 6 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.03 +0.14 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.56 +0.16 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.00 +0.10 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.51 +0.10 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.02 +0.11 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.58 +0.19 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.09 +0.18 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.61 +0.19 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.08 +0.09 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.62 +0.08 20 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.20 +0.08 21 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.80 +0.07 21 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.45 +0.06 21 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.14 +0.05 21 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 0.88 +0.04 21 0 82 0
30DEC26 19.50 C 0.00 0.00 0.00 0.66 +0.03 21 0 127 0
30DEC26 20.00 C 0.00 0.00 0.00 0.49 +0.03 21 0 312 0
30DEC26 21.00 C 0.00 0.00 0.00 0.25 +0.02 21 0 188 0
30DEC26 22.00 C 0.00 0.00 0.00 0.11 0.00 21 0 41 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 0.00 21 0 153 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 21 0 19 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.08 +0.10 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.59 +0.10 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.10 +0.10 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.66 +0.14 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.23 +0.19 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.76 +0.19 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.29 +0.18 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.83 +0.17 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.39 +0.15 24 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.91 +0.08 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.53 +0.07 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.18 +0.07 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.88 +0.06 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.58 +0.04 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.33 +0.04 22 0 51 0
30MAR27 19.50 C 0.00 0.00 0.00 1.10 +0.03 22 0 23 0
30MAR27 20.00 C 0.00 0.00 0.00 0.90 +0.03 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.59 +0.03 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.37 +0.02 22 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.22 +0.01 22 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 0.00 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 +0.01 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 7.15 +0.10 18 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.67 +0.10 23 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.19 +0.10 23 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.86 +0.24 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.37 +0.22 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.92 +0.22 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.47 +0.22 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.02 +0.19 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.60 +0.15 25 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.10 +0.10 22 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 2.73 +0.10 22 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.40 +0.11 22 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.09 +0.10 22 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 1.80 +0.09 22 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 1.54 +0.09 22 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 1.32 +0.09 22 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.12 +0.05 22 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.81 +0.07 22 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.56 +0.07 22 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.37 +0.04 22 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.24 +0.03 22 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.16 +0.02 22 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 5.37 +0.18 27 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.92 +0.18 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.47 +0.15 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.03 +0.12 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.66 +0.17 24 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.24 +0.06 23 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.89 +0.07 23 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.56 +0.06 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.28 +0.08 23 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 1.98 +0.06 23 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.73 +0.04 23 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.51 +0.04 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.32 +0.04 23 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.01 +0.01 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.78 +0.02 23 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.58 +0.02 23 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.43 +0.02 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.31 +0.01 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
TOTAL CALL 342 5,009 +66
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 73 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 85 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,143 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 136 0
29SEP26 17.50 P 0.03 0.03 0.03 0.01 0.00 24 6 235 0
29SEP26 18.00 P 0.03 0.03 0.03 0.03 -0.02 21 6 317 +2
29SEP26 18.50 P 0.11 0.11 0.09 0.11 -0.05 20 10 367 -5
29SEP26 19.00 P 0.30 0.30 0.30 0.31 -0.08 19 50 137 0
29SEP26 19.50 P 0.00 0.00 0.00 0.66 -0.10 19 0 106 0
29SEP26 20.00 P 0.00 0.00 0.00 1.11 -0.11 0 0 30 0
29SEP26 21.00 P 0.00 0.00 0.00 2.11 -0.10 0 0 48 0
29SEP26 22.00 P 0.00 0.00 0.00 3.11 -0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.14 -0.10 65 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.15 -0.18 80 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.15 -0.17 91 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.13 -0.10 93 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.14 -0.09 106 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.14 -0.09 115 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.14 -0.11 124 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.14 -0.17 132 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.13 -0.10 133 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 32 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 69 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 81 0
29OCT26 17.50 P 0.09 0.09 0.09 0.07 -0.03 19 30 143 +15
29OCT26 18.00 P 0.16 0.16 0.16 0.16 -0.04 20 2 113 0
29OCT26 18.50 P 0.00 0.00 0.00 0.31 -0.06 20 0 104 0
29OCT26 19.00 P 0.50 0.50 0.50 0.54 -0.07 20 5 128 0
29OCT26 19.50 P 0.80 0.80 0.80 0.86 -0.08 20 9 39 +9
29OCT26 20.00 P 0.00 0.00 0.00 1.21 -0.10 19 0 19 0
29OCT26 21.00 P 0.00 0.00 0.00 2.11 -0.10 0 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 3.11 -0.20 0 0 6 0
29OCT26 23.00 P 0.00 0.00 0.00 4.14 -0.13 37 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.15 -0.18 45 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.15 -0.17 51 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.13 -0.13 53 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.14 -0.13 60 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.14 -0.13 65 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 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 0.01 -0.01 21 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 6 0
27NOV26 16.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 30 0
27NOV26 17.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 26 0
27NOV26 17.50 P 0.00 0.00 0.00 0.18 -0.03 21 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 0.30 -0.04 21 0 22 0
27NOV26 18.50 P 0.00 0.00 0.00 0.47 -0.05 21 0 41 0
27NOV26 19.00 P 0.00 0.00 0.00 0.71 -0.06 21 0 33 0
27NOV26 19.50 P 0.00 0.00 0.00 1.01 -0.08 21 0 50 0
27NOV26 20.00 P 0.00 0.00 0.00 1.34 -0.08 21 0 70 0
27NOV26 21.00 P 0.00 0.00 0.00 2.17 -0.09 21 0 6 0
27NOV26 22.00 P 0.00 0.00 0.00 3.11 -0.20 0 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 4.14 -0.17 30 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.15 -0.18 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.15 -0.17 41 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.13 -0.18 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.14 -0.16 48 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.14 -0.16 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 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 26 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 0.00 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 0.10 -0.01 21 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 -0.02 21 0 226 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 -0.03 20 0 213 0
30DEC26 18.00 P 0.00 0.00 0.00 0.40 -0.03 20 0 77 0
30DEC26 18.50 P 0.00 0.00 0.00 0.58 -0.05 20 0 33 0
30DEC26 19.00 P 0.79 0.79 0.79 0.83 -0.05 21 1 66 0
30DEC26 19.50 P 0.00 0.00 0.00 1.12 -0.06 21 0 123 0
30DEC26 20.00 P 0.00 0.00 0.00 1.45 -0.07 21 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.23 -0.08 21 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 3.13 -0.18 21 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.14 -0.17 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.15 -0.18 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.15 -0.17 36 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.13 -0.19 37 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.14 -0.16 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.14 -0.16 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.14 -0.11 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.14 -0.17 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.13 -0.10 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 0.02 -0.01 21 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 0.08 -0.01 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 -0.01 22 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.27 -0.02 22 0 14 0
30MAR27 17.00 P 0.00 0.00 0.00 0.37 -0.02 21 0 34 0
30MAR27 17.50 P 0.00 0.00 0.00 0.50 -0.04 21 0 53 0
30MAR27 18.00 P 0.00 0.00 0.00 0.67 -0.04 21 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.87 -0.05 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.11 -0.05 21 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.39 -0.06 21 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.72 -0.07 22 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.43 -0.08 22 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.28 -0.08 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.14 -0.18 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.15 -0.18 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.15 -0.17 29 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.13 -0.19 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.14 -0.16 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.14 -0.16 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.14 -0.11 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.14 -0.17 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.13 -0.10 43 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 23 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.07 0.00 22 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.16 +0.01 22 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.23 +0.01 22 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.32 +0.01 22 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.42 0.00 22 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.55 -0.01 22 0 22 0
29JUN27 17.00 P 0.00 0.00 0.00 0.70 -0.03 22 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.88 -0.04 22 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.09 -0.05 22 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.36 0.00 22 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.62 -0.02 22 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.92 -0.01 22 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 2.23 -0.07 22 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.94 -0.03 22 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 3.72 -0.14 22 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.55 -0.16 22 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.40 -0.21 21 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.34 -0.20 22 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.26 -0.21 22 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.20 -0.22 21 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.14 -0.23 18 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.14 -0.19 23 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.14 -0.17 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.13 -0.10 29 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.21 -0.01 23 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.29 -0.01 24 0 2 0
29SEP27 15.00 P 0.00 0.00 0.00 0.38 -0.02 24 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.50 -0.02 24 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.63 -0.03 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.77 -0.05 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.96 -0.03 23 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 1.17 -0.03 24 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.40 -0.04 24 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.65 -0.06 24 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.91 -0.08 23 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.23 -0.05 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.55 -0.07 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.22 -0.11 24 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 4.02 -0.09 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.80 -0.14 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.69 -0.13 26 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.56 -0.17 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.49 +0.02 27 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.27 -0.15 23 0 3 0
TOTAL PUT 119 6,128 +21
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$ 15.250
29SEP26 9.25 C 0.00 0.00 0.00 6.01 +0.14 102 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.76 +0.14 96 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.51 +0.14 89 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.26 +0.14 83 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.76 +0.14 70 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.26 +0.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.76 +0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.26 +0.14 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.76 +0.15 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.26 +0.15 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.76 +0.15 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.26 +0.15 0 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 0.77 +0.14 16 0 0 0
29SEP26 15.00 C 0.30 0.38 0.30 0.33 +0.09 15 17 18 +17
29SEP26 15.50 C 0.10 0.10 0.07 0.07 +0.01 15 35 50 -15
29SEP26 16.00 C 0.01 0.01 0.01 0.01 0.00 16 2 1,261 -2
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 278 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 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 70 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.76 +0.11 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.51 +0.11 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.76 +0.14 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.26 +0.11 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.76 +0.11 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.26 +0.14 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.79 +0.15 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.29 +0.14 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.80 +0.14 17 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.32 +0.13 17 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.89 +0.12 17 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.52 +0.09 17 0 270 0
29OCT26 15.50 C 0.00 0.00 0.00 0.27 +0.06 17 0 125 0
29OCT26 16.00 C 0.11 0.11 0.10 0.12 +0.02 17 45 239 +45
29OCT26 16.50 C 0.05 0.05 0.05 0.05 +0.01 18 1 94 0
29OCT26 17.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.76 +0.11 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.51 +0.11 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.76 +0.14 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.26 +0.11 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.76 +0.10 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.26 +0.13 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.82 +0.14 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.33 +0.14 17 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.85 +0.13 17 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.40 +0.12 17 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 0.97 +0.10 16 0 90 0
27NOV26 15.00 C 0.63 0.63 0.63 0.65 +0.09 17 1 168 0
27NOV26 15.50 C 0.00 0.00 0.00 0.40 +0.06 17 0 92 0
27NOV26 16.00 C 0.00 0.00 0.00 0.23 +0.03 18 0 45 0
27NOV26 16.50 C 0.00 0.00 0.00 0.13 +0.03 18 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 6 0
27NOV26 18.50 C 0.02 0.02 0.02 0.01 0.00 20 15 15 +15
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.01 +0.13 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.76 +0.11 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.51 +0.11 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.76 +0.13 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.26 +0.11 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.77 +0.11 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.28 +0.13 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.85 +0.15 19 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.36 +0.13 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.89 +0.12 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.46 +0.11 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.07 +0.08 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.72 +0.05 17 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 0.49 +0.05 18 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.31 +0.03 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 0.00 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 0.00 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 0.00 19 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 23 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 7 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.01 +0.13 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.76 +0.11 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.51 +0.11 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.76 +0.13 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.27 +0.12 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.78 +0.12 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.29 +0.13 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.86 +0.16 19 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.40 +0.16 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.96 +0.15 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.56 +0.14 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.22 +0.14 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.90 +0.11 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.67 +0.09 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.49 +0.07 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.35 +0.06 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 +0.05 19 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 +0.05 19 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 +0.04 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 +0.03 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 5.76 +0.11 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.51 +0.11 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.76 +0.09 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.27 +0.09 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.79 +0.10 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.31 +0.09 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.90 +0.16 19 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.47 +0.12 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.07 +0.10 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.72 +0.09 19 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.41 +0.08 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.11 +0.07 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.89 +0.05 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.70 +0.04 19 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.54 +0.02 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.43 +0.03 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.34 +0.03 19 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.26 +0.02 19 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.11 +0.01 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 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29SEP27 9.50 C 0.00 0.00 0.00 5.76 +0.11 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 5.51 +0.11 0 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.26 +0.11 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.76 +0.09 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.28 +0.10 0 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.81 +0.12 0 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.36 +0.09 16 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 2.93 +0.09 17 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.59 +0.14 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.23 +0.13 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.90 +0.12 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.61 +0.12 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.31 +0.08 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.08 +0.09 19 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.89 +0.06 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.73 +0.05 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.59 +0.03 19 0 0 0
29SEP27 17.50 C 0.47 0.47 0.47 0.50 +0.06 20 6 6 +6
29SEP27 18.00 C 0.00 0.00 0.00 0.40 +0.05 20 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.32 +0.05 20 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.25 +0.04 20 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.20 +0.04 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
TOTAL CALL 122 3,656 +66
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 145 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 97 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 171 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.07 16 0 2,018 0
29SEP26 15.50 P 0.30 0.32 0.30 0.32 -0.12 16 5 223 +4
29SEP26 16.00 P 0.00 0.00 0.00 0.75 -0.15 0 0 160 0
29SEP26 16.50 P 0.00 0.00 0.00 1.25 -0.15 0 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.75 -0.15 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.25 -0.15 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.75 -0.15 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.25 -0.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.75 -0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.25 -0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.75 -0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.75 -0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.75 -0.15 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.75 -0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.75 -0.17 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.75 -0.15 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 37 0
29OCT26 14.00 P 0.04 0.04 0.04 0.03 -0.01 18 5 86 0
29OCT26 14.50 P 0.11 0.11 0.11 0.10 -0.02 18 2 59 +2
29OCT26 15.00 P 0.24 0.25 0.24 0.24 -0.06 18 30 45 -15
29OCT26 15.50 P 0.50 0.51 0.45 0.50 -0.09 18 290 320 +260
29OCT26 16.00 P 0.00 0.00 0.00 0.83 -0.12 17 0 65 0
29OCT26 16.50 P 0.00 0.00 0.00 1.27 -0.14 18 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.75 -0.15 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.25 -0.15 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.75 -0.15 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.25 -0.15 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.75 -0.15 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.25 -0.15 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.75 -0.15 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.75 -0.15 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.75 -0.15 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.75 -0.15 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.75 -0.17 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 10 20 +10
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 12 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 26 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 50 0
27NOV26 14.50 P 0.00 0.00 0.00 0.17 -0.05 18 10 22 +10
27NOV26 15.00 P 0.00 0.00 0.00 0.34 -0.07 18 0 6 0
27NOV26 15.50 P 0.62 0.62 0.62 0.60 -0.09 18 15 15 +15
27NOV26 16.00 P 0.96 0.96 0.93 0.93 -0.12 19 30 30 +30
27NOV26 16.50 P 0.00 0.00 0.00 1.31 -0.13 18 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.76 -0.14 18 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.25 -0.15 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.75 -0.15 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.25 -0.15 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.75 -0.15 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.25 -0.15 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.75 -0.15 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.75 -0.15 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.75 -0.15 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.75 -0.15 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.75 -0.17 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 84 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 319 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 -0.04 18 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.21 -0.07 18 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.38 -0.09 18 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.61 -0.11 19 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.89 -0.12 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.24 -0.14 18 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.64 -0.15 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.08 -0.15 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.54 -0.15 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.10 -0.14 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.59 -0.13 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.08 -0.10 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.57 -0.10 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.06 -0.13 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.05 -0.13 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.03 -0.13 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.03 -0.12 45 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.02 -0.13 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.01 -0.13 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
30MAR27 11.50 P 0.05 0.05 0.05 0.02 0.00 19 10 11 +10
30MAR27 12.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 +0.01 19 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.26 0.00 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.40 -0.01 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.59 -0.02 19 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.84 -0.03 20 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.13 -0.01 20 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.42 -0.07 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.79 -0.08 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.19 -0.10 19 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.62 -0.11 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.15 -0.09 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.62 -0.10 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.10 -0.10 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.58 -0.13 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.07 -0.13 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.05 -0.13 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.04 -0.12 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.03 -0.12 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.02 -0.13 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.01 -0.13 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 -0.03 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.25 -0.04 19 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.38 -0.05 20 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.54 -0.07 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.75 -0.06 20 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 0.99 -0.09 20 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.28 -0.10 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.55 -0.12 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.90 -0.13 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.29 -0.12 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.70 -0.13 19 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.21 -0.09 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.66 -0.09 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.13 -0.12 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.60 -0.13 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.08 -0.13 25 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.05 -0.13 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.04 -0.12 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.03 -0.13 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.02 -0.13 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.01 -0.13 35 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 0.03 -0.01 19 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.06 0.00 20 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.10 0.00 20 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.34 -0.01 20 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.48 -0.02 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.65 -0.03 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.86 -0.04 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.11 -0.05 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.39 -0.06 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.65 -0.07 19 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.00 -0.08 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.37 -0.09 19 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.76 -0.17 19 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.27 -0.08 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.71 -0.08 22 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.16 -0.09 22 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.62 -0.11 23 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.10 -0.12 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.06 -0.13 25 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.04 -0.13 27 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.03 -0.13 29 0 0 0
TOTAL PUT 407 5,425 +326
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$ 44.460
29SEP26 26.00 C 0.00 0.00 0.00 18.48 -0.27 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.48 -0.27 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.49 -0.26 95 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.49 -0.26 86 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.49 -0.26 78 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.49 -0.26 69 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.49 -0.26 60 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.49 -0.26 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.49 -0.26 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.49 -0.26 0 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 8.51 -0.25 54 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.49 -0.27 0 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 6.49 -0.27 0 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 5.50 -0.26 30 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 4.50 -0.26 24 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 3.52 -0.26 25 0 480 0
29SEP26 42.00 C 0.00 0.00 0.00 2.57 -0.26 24 0 583 0
29SEP26 43.00 C 1.63 1.63 1.63 1.72 -0.24 24 1 1,420 0
29SEP26 44.00 C 0.95 0.95 0.95 0.99 -0.25 23 1 1,290 0
29SEP26 45.00 C 0.69 0.69 0.59 0.51 -0.19 23 33 678 +16
29SEP26 46.00 C 0.00 0.00 0.00 0.23 -0.12 24 0 1,395 0
29SEP26 47.00 C 0.11 0.11 0.11 0.09 -0.06 24 15 1,553 -15
29SEP26 48.00 C 0.07 0.07 0.05 0.03 -0.03 24 195 1,021 -118
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 879 0
29SEP26 50.00 C 0.02 0.02 0.01 0.01 0.00 29 72 446 -54
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 617 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 10 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 96 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 13.51 -0.31 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 12.51 -0.30 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.51 -0.31 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.52 -0.29 40 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.52 -0.31 35 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.53 -0.30 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.52 -0.31 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.53 -0.26 27 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 5.54 -0.27 25 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 4.57 -0.27 25 0 237 0
29OCT26 41.00 C 0.00 0.00 0.00 3.66 -0.26 25 0 363 0
29OCT26 42.00 C 0.00 0.00 0.00 2.81 -0.25 25 0 179 0
29OCT26 43.00 C 2.07 2.07 2.07 2.02 -0.28 24 15 307 -15
29OCT26 44.00 C 0.00 0.00 0.00 1.42 -0.26 24 0 424 0
29OCT26 45.00 C 0.00 0.00 0.00 0.98 -0.20 25 0 482 0
29OCT26 46.00 C 0.69 0.69 0.69 0.68 -0.13 26 12 572 +12
29OCT26 47.00 C 0.53 0.53 0.44 0.43 -0.10 25 16 155 +2
29OCT26 48.00 C 0.00 0.00 0.00 0.26 -0.08 25 0 663 0
29OCT26 49.00 C 0.00 0.00 0.00 0.16 -0.05 26 0 361 0
29OCT26 50.00 C 0.16 0.16 0.16 0.09 -0.04 25 45 373 -45
29OCT26 52.50 C 0.08 0.08 0.08 0.02 -0.02 25 12 417 -12
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 11.51 -0.31 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 10.54 -0.27 41 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.53 -0.30 35 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.53 -0.30 32 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.53 -0.30 28 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.54 -0.26 26 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.59 -0.25 27 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 4.68 -0.24 27 0 72 0
27NOV26 41.00 C 0.00 0.00 0.00 3.84 -0.23 27 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 3.10 -0.20 27 0 360 0
27NOV26 43.00 C 2.52 2.52 2.52 2.39 -0.26 26 14 245 +14
27NOV26 44.00 C 0.00 0.00 0.00 1.87 -0.22 26 0 203 0
27NOV26 45.00 C 0.00 0.00 0.00 1.45 -0.20 26 0 206 0
27NOV26 46.00 C 0.00 0.00 0.00 1.12 -0.14 26 0 165 0
27NOV26 47.00 C 0.00 0.00 0.00 0.86 -0.09 27 0 116 0
27NOV26 48.00 C 0.65 0.65 0.65 0.65 -0.06 27 1 231 -1
27NOV26 49.00 C 0.00 0.00 0.00 0.48 -0.04 27 0 81 0
27NOV26 50.00 C 0.00 0.00 0.00 0.34 -0.04 27 0 358 0
27NOV26 52.50 C 0.21 0.21 0.21 0.14 -0.02 27 12 86 +12
27NOV26 55.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 135 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.52 -0.29 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.52 -0.28 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.52 -0.30 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.53 -0.29 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.53 -0.29 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.54 -0.27 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.53 -0.30 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.54 -0.29 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.54 -0.29 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.58 -0.27 26 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 5.67 -0.26 26 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 4.82 -0.25 26 0 134 0
30DEC26 41.00 C 0.00 0.00 0.00 4.06 -0.24 26 0 147 0
30DEC26 42.00 C 0.00 0.00 0.00 3.39 -0.22 26 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 2.82 -0.25 26 0 215 0
30DEC26 44.00 C 0.00 0.00 0.00 2.33 -0.23 26 0 244 0
30DEC26 45.00 C 2.01 2.01 2.01 1.91 -0.19 26 1 709 0
30DEC26 46.00 C 1.61 1.61 1.61 1.55 -0.16 26 15 398 +15
30DEC26 47.00 C 1.35 1.35 1.32 1.26 -0.13 27 105 362 +105
30DEC26 48.00 C 0.00 0.00 0.00 1.00 -0.11 26 0 252 0
30DEC26 49.00 C 0.00 0.00 0.00 0.79 -0.08 26 0 252 0
30DEC26 50.00 C 0.00 0.00 0.00 0.61 -0.08 26 0 123 0
30DEC26 52.50 C 0.40 0.40 0.40 0.31 -0.05 26 5 120 -5
30DEC26 55.00 C 0.00 0.00 0.00 0.15 -0.03 26 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 -0.02 26 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 0.00 27 0 160 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 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 13.52 -0.30 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.53 -0.29 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.54 -0.28 30 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 10.56 -0.27 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.63 -0.25 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.65 -0.36 26 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 7.92 -0.26 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.98 -0.24 26 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.24 -0.23 26 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 5.52 -0.27 26 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.00 -0.16 27 0 136 0
30MAR27 42.00 C 0.00 0.00 0.00 4.44 -0.24 27 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 3.91 -0.22 27 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 3.45 -0.18 27 0 170 0
30MAR27 45.00 C 0.00 0.00 0.00 2.98 -0.21 27 0 128 0
30MAR27 46.00 C 0.00 0.00 0.00 2.60 -0.19 27 0 281 0
30MAR27 47.00 C 0.00 0.00 0.00 2.25 -0.15 27 0 225 0
30MAR27 48.00 C 0.00 0.00 0.00 1.94 -0.15 27 0 1,084 0
30MAR27 49.00 C 0.00 0.00 0.00 1.66 -0.12 27 0 116 0
30MAR27 50.00 C 1.44 1.44 1.44 1.42 -0.12 27 5 408 0
30MAR27 52.50 C 0.00 0.00 0.00 0.93 -0.09 26 0 55 0
30MAR27 55.00 C 0.00 0.00 0.00 0.60 -0.06 26 0 77 0
30MAR27 57.50 C 0.00 0.00 0.00 0.37 -0.04 26 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.24 -0.03 26 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.15 -0.01 27 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 13.52 -0.41 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.63 -0.38 29 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.75 -0.38 29 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.02 -0.27 30 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.17 -0.28 30 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.34 -0.30 29 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.58 -0.27 28 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.84 -0.28 28 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.94 -0.35 26 0 0 0
29JUN27 40.00 C 6.53 6.53 6.53 6.31 -0.35 26 15 60 -15
29JUN27 41.00 C 6.08 6.08 6.08 5.72 -0.34 26 15 36 +6
29JUN27 42.00 C 0.00 0.00 0.00 5.17 -0.34 26 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 4.65 -0.34 26 0 60 0
29JUN27 44.00 C 4.44 4.44 4.42 4.18 -0.32 26 30 30 +23
29JUN27 45.00 C 0.00 0.00 0.00 3.73 -0.33 26 0 109 0
29JUN27 46.00 C 0.00 0.00 0.00 3.26 -0.38 25 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 3.06 -0.21 26 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.71 -0.15 26 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.41 -0.21 26 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.12 -0.22 26 0 232 0
29JUN27 52.50 C 0.00 0.00 0.00 1.54 -0.23 26 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.10 -0.21 26 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.78 -0.12 26 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.54 -0.13 26 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.38 -0.11 26 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.26 -0.08 26 0 41 0
29SEP27 36.00 C 0.00 0.00 0.00 9.80 -0.10 27 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.86 -0.32 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.47 -0.18 27 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.83 -0.16 27 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.03 -0.38 26 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.46 -0.15 26 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 5.97 -0.13 26 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 5.47 -0.14 26 0 105 0
29SEP27 44.00 C 0.00 0.00 0.00 5.03 -0.11 26 0 50 0
29SEP27 45.00 C 0.00 0.00 0.00 4.61 -0.11 27 0 36 0
29SEP27 46.00 C 0.00 0.00 0.00 4.20 -0.10 27 0 30 0
29SEP27 47.00 C 0.00 0.00 0.00 3.85 -0.09 27 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 3.50 -0.09 27 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.19 -0.07 27 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 2.91 -0.07 27 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 2.28 -0.05 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.77 -0.04 27 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.35 -0.04 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.05 -0.03 27 0 27 0
29SEP27 62.50 C 0.92 0.92 0.92 0.83 -0.02 27 6 39 0
29SEP27 65.00 C 0.00 0.00 0.00 0.65 -0.01 28 0 0 0
TOTAL CALL 641 28,216 -75
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 82 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 69 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 337 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 857 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 554 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.02 0.00 24 1 479 -1
29SEP26 42.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 548 0
29SEP26 43.00 P 0.21 0.25 0.21 0.22 +0.01 24 22 563 +17
29SEP26 44.00 P 0.40 0.51 0.40 0.54 +0.05 24 57 880 +41
29SEP26 45.00 P 0.00 0.00 0.00 1.03 +0.10 24 0 529 0
29SEP26 46.00 P 0.00 0.00 0.00 1.74 +0.16 24 0 1,176 0
29SEP26 47.00 P 0.00 0.00 0.00 2.60 +0.21 24 0 3,000 0
29SEP26 48.00 P 0.00 0.00 0.00 3.55 +0.24 24 0 660 0
29SEP26 49.00 P 0.00 0.00 0.00 4.54 +0.26 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 5.54 +0.26 0 0 0 -15
29SEP26 52.50 P 0.00 0.00 0.00 8.04 +0.26 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.64 +0.30 74 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.14 +0.29 85 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.64 +0.27 97 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.14 +0.30 107 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.64 +0.29 117 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.14 +0.28 126 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.64 +0.30 135 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 33 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 0.00 26 0 202 0
29OCT26 37.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 203 0
29OCT26 38.00 P 0.11 0.11 0.11 0.09 0.00 25 4 52 0
29OCT26 39.00 P 0.20 0.20 0.20 0.18 +0.01 25 2 238 +2
29OCT26 40.00 P 0.00 0.00 0.00 0.33 +0.02 25 0 411 0
29OCT26 41.00 P 0.52 0.58 0.52 0.55 +0.03 25 20 373 +6
29OCT26 42.00 P 0.81 0.81 0.81 0.87 +0.09 26 15 838 -15
29OCT26 43.00 P 0.00 0.00 0.00 1.30 +0.12 26 0 731 0
29OCT26 44.00 P 1.71 1.71 1.71 1.82 +0.18 26 6 299 +6
29OCT26 45.00 P 0.00 0.00 0.00 2.46 +0.19 26 0 203 0
29OCT26 46.00 P 0.00 0.00 0.00 3.18 +0.22 26 0 265 0
29OCT26 47.00 P 0.00 0.00 0.00 3.94 +0.18 25 0 474 0
29OCT26 48.00 P 0.00 0.00 0.00 4.80 +0.20 25 0 113 0
29OCT26 49.00 P 0.00 0.00 0.00 5.71 +0.22 25 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.66 +0.24 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.02 +0.28 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.50 +0.30 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.88 +0.19 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.49 +0.30 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.97 +0.28 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.47 +0.29 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 0.00 27 0 33 0
27NOV26 36.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.19 +0.02 27 0 130 0
27NOV26 38.00 P 0.31 0.32 0.31 0.31 +0.03 27 37 81 +4
27NOV26 39.00 P 0.41 0.41 0.41 0.47 +0.04 27 15 23 0
27NOV26 40.00 P 0.65 0.65 0.65 0.68 +0.04 26 9 311 +9
27NOV26 41.00 P 0.00 0.00 0.00 0.95 +0.05 26 0 283 0
27NOV26 42.00 P 1.16 1.16 1.16 1.33 +0.10 26 10 342 +10
27NOV26 43.00 P 0.00 0.00 0.00 1.76 +0.12 26 0 586 0
27NOV26 44.00 P 0.00 0.00 0.00 2.26 +0.13 26 0 366 0
27NOV26 45.00 P 0.00 0.00 0.00 2.89 +0.19 26 0 229 0
27NOV26 46.00 P 0.00 0.00 0.00 3.56 +0.21 26 0 210 0
27NOV26 47.00 P 0.00 0.00 0.00 4.33 +0.22 27 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 5.10 +0.21 27 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 5.94 +0.22 27 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 6.82 +0.23 26 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 9.08 +0.27 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.51 +0.29 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.88 +0.17 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.49 +0.30 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.98 +0.29 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.48 +0.30 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 0.00 28 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 0.00 27 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.05 0.00 26 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.14 0.00 26 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.23 +0.01 26 0 181 0
30DEC26 37.00 P 0.34 0.36 0.34 0.34 +0.01 26 3 26 +1
30DEC26 38.00 P 0.00 0.00 0.00 0.51 +0.02 26 0 125 0
30DEC26 39.00 P 0.00 0.00 0.00 0.72 +0.05 26 0 500 0
30DEC26 40.00 P 0.97 0.97 0.97 0.97 +0.06 26 15 579 0
30DEC26 41.00 P 0.00 0.00 0.00 1.28 +0.08 26 0 659 0
30DEC26 42.00 P 1.66 1.66 1.66 1.66 +0.10 26 30 185 0
30DEC26 43.00 P 0.00 0.00 0.00 2.11 +0.12 26 0 372 0
30DEC26 44.00 P 2.53 2.61 2.52 2.63 +0.15 26 48 154 +15
30DEC26 45.00 P 0.00 0.00 0.00 3.22 +0.18 26 0 349 0
30DEC26 46.00 P 0.00 0.00 0.00 3.87 +0.20 26 0 223 0
30DEC26 47.00 P 0.00 0.00 0.00 4.57 +0.14 26 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 5.33 +0.16 26 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 6.14 +0.19 26 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 6.98 +0.19 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.08 +0.18 0 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.54 +0.27 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.00 +0.29 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.49 +0.30 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.98 +0.29 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.48 +0.30 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.98 +0.30 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.47 +0.30 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.23 +0.01 26 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.33 +0.01 26 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.46 +0.02 26 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.62 +0.02 26 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 0.79 +0.04 26 0 30 0
30MAR27 38.00 P 1.02 1.02 1.02 1.05 +0.06 26 3 36 -3
30MAR27 39.00 P 0.00 0.00 0.00 1.30 +0.06 26 0 34 0
30MAR27 40.00 P 0.00 0.00 0.00 1.61 +0.07 26 0 210 0
30MAR27 41.00 P 0.00 0.00 0.00 1.98 +0.08 26 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 2.40 +0.11 26 0 676 0
30MAR27 43.00 P 0.00 0.00 0.00 2.87 +0.13 26 0 1,097 0
30MAR27 44.00 P 0.00 0.00 0.00 3.39 +0.15 26 0 52 0
30MAR27 45.00 P 0.00 0.00 0.00 3.92 +0.13 26 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 4.57 +0.18 26 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 5.23 +0.23 26 0 147 0
30MAR27 48.00 P 0.00 0.00 0.00 5.95 +0.26 26 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 6.69 +0.16 26 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.47 +0.16 26 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 9.39 +0.14 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.61 +0.15 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.07 +0.28 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.52 +0.30 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.99 +0.29 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.48 +0.30 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.98 +0.30 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.47 +0.30 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.23 -0.04 26 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.33 -0.04 26 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.44 -0.05 26 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.58 -0.06 26 0 6 0
29JUN27 35.00 P 0.00 0.00 0.00 0.76 -0.06 26 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 0.95 -0.08 26 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.21 -0.07 26 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 1.48 -0.05 26 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.81 -0.01 26 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 2.17 -0.09 26 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.57 +0.02 26 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 3.03 -0.08 26 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.51 +0.02 27 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 4.06 +0.06 27 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 4.63 +0.08 27 0 465 0
29JUN27 46.00 P 0.00 0.00 0.00 5.18 +0.05 26 0 301 0
29JUN27 47.00 P 0.00 0.00 0.00 5.90 +0.13 27 0 420 0
29JUN27 48.00 P 0.00 0.00 0.00 6.60 +0.19 27 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.11 -0.01 26 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.91 +0.12 26 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 9.86 +0.24 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.95 +0.15 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.15 +0.14 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.52 +0.20 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.99 +0.25 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.49 +0.28 0 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 1.47 +0.06 28 0 46 0
29SEP27 37.00 P 0.00 0.00 0.00 1.77 +0.09 28 0 2 0
29SEP27 38.00 P 2.00 2.00 2.00 2.09 +0.09 28 3 103 +3
29SEP27 39.00 P 0.00 0.00 0.00 2.45 +0.11 28 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.85 +0.11 28 0 41 0
29SEP27 41.00 P 0.00 0.00 0.00 3.27 +0.12 28 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 3.76 +0.14 28 0 45 0
29SEP27 43.00 P 0.00 0.00 0.00 4.25 +0.14 28 0 30 0
29SEP27 44.00 P 4.64 4.87 4.64 4.80 +0.16 28 111 155 +110
29SEP27 45.00 P 5.38 5.42 5.38 5.37 +0.35 28 30 163 +30
29SEP27 46.00 P 0.00 0.00 0.00 5.96 +0.17 28 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 6.62 +0.18 28 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 7.20 +0.11 28 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 7.89 +0.21 28 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 8.60 +0.21 28 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.48 +0.23 28 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.47 +0.24 28 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.57 +0.15 28 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.75 +0.15 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 19.05 +0.18 0 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.49 +0.22 0 0 0 0
TOTAL PUT 441 34,209 +220
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$ 8.930
29SEP26 4.80 C 0.00 0.00 0.00 4.17 +0.09 203 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.07 +0.09 197 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.96 +0.08 180 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.72 +0.09 176 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.47 +0.09 163 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.22 +0.11 150 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.97 +0.11 137 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.69 +0.09 89 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 2.47 +0.09 113 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.22 +0.09 102 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.97 +0.08 91 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.72 +0.07 80 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 1.48 +0.08 74 0 497 0
29SEP26 7.75 C 1.23 1.23 1.23 1.19 +0.07 37 1 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 0.95 +0.06 39 0 1,055 0
29SEP26 8.25 C 0.00 0.00 0.00 0.73 +0.04 41 0 913 0
29SEP26 8.50 C 0.00 0.00 0.00 0.54 +0.05 44 0 1,075 0
29SEP26 8.75 C 0.43 0.43 0.40 0.37 +0.04 43 215 2,045 -196
29SEP26 9.00 C 0.28 0.29 0.28 0.22 +0.01 40 117 3,798 -85
29SEP26 9.25 C 0.18 0.27 0.13 0.13 0.00 40 310 1,478 -64
29SEP26 9.50 C 0.14 0.18 0.11 0.08 0.00 42 282 1,093 +77
29SEP26 9.75 C 0.08 0.12 0.07 0.04 0.00 42 96 1,404 +65
29SEP26 10.00 C 0.05 0.06 0.04 0.02 0.00 42 30 2,737 +4
29SEP26 10.50 C 0.03 0.03 0.03 0.01 0.00 49 4 821 -4
29SEP26 11.00 C 0.02 0.02 0.02 0.01 0.00 61 6 2,036 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 71 0 621 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 505 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 90 0 775 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 99 0 438 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 107 0 786 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 115 0 439 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 123 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 130 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 137 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 144 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 4.09 +0.11 118 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.99 +0.10 115 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.74 +0.11 106 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.49 +0.11 98 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.24 +0.11 90 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.99 +0.11 82 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.74 +0.11 75 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.49 +0.10 68 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.24 +0.09 61 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.00 +0.09 58 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.76 +0.08 53 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.53 +0.09 51 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.30 +0.09 47 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.06 +0.04 41 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 0.90 +0.05 44 0 237 0
29OCT26 8.50 C 0.00 0.00 0.00 0.72 +0.04 43 0 494 0
29OCT26 8.75 C 0.64 0.64 0.62 0.58 +0.04 43 215 767 0
29OCT26 9.00 C 0.51 0.51 0.51 0.46 +0.02 43 100 848 -93
29OCT26 9.25 C 0.36 0.36 0.35 0.36 +0.01 44 143 880 +37
29OCT26 9.50 C 0.31 0.32 0.27 0.28 +0.01 44 402 1,465 +312
29OCT26 9.75 C 0.27 0.32 0.22 0.21 0.00 44 38 1,123 +17
29OCT26 10.00 C 0.26 0.26 0.18 0.16 +0.01 44 16 945 -6
29OCT26 10.50 C 0.15 0.16 0.15 0.09 0.00 45 60 879 -60
29OCT26 11.00 C 0.10 0.10 0.10 0.05 0.00 45 45 445 0
29OCT26 11.50 C 0.07 0.07 0.07 0.03 0.00 47 17 541 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 53 0 65 0
29OCT26 13.50 C 0.03 0.03 0.03 0.01 0.00 58 10 429 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 2.99 +0.10 69 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.74 +0.10 63 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.49 +0.09 57 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.25 +0.08 54 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.02 +0.08 52 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.80 +0.08 51 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.61 +0.09 52 0 1,500 0
27NOV26 7.75 C 0.00 0.00 0.00 1.38 +0.06 48 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.18 +0.04 46 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.02 +0.05 46 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 0.88 +0.04 46 0 105 0
27NOV26 8.75 C 0.77 0.80 0.77 0.75 +0.03 46 115 158 -85
27NOV26 9.00 C 0.00 0.00 0.00 0.65 +0.04 47 0 905 0
27NOV26 9.25 C 0.59 0.59 0.59 0.55 +0.03 47 2 530 +2
27NOV26 9.50 C 0.51 0.51 0.51 0.47 +0.03 48 15 583 0
27NOV26 9.75 C 0.41 0.41 0.41 0.39 +0.03 47 400 781 +282
27NOV26 10.00 C 0.00 0.00 0.00 0.33 +0.03 48 0 682 0
27NOV26 10.50 C 0.00 0.00 0.00 0.22 +0.01 47 0 381 0
27NOV26 11.00 C 0.21 0.21 0.20 0.15 +0.01 47 30 134 +15
27NOV26 11.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 1,227 0
27NOV26 12.00 C 0.12 0.12 0.12 0.07 +0.01 48 100 318 -10
27NOV26 12.50 C 0.00 0.00 0.00 0.04 0.00 47 0 232 0
27NOV26 13.00 C 0.00 0.00 0.00 0.03 0.00 48 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 4.17 +0.09 80 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.09 +0.11 83 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.99 +0.10 81 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.74 +0.11 75 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.49 +0.10 69 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.24 +0.10 64 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.99 +0.10 59 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 2.74 +0.08 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.51 +0.08 52 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.28 +0.08 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.06 +0.07 49 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.86 +0.08 49 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.66 +0.05 48 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.48 +0.05 47 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.32 +0.05 47 0 210 0
30DEC26 8.25 C 1.32 1.32 1.13 1.17 +0.06 47 11 527 0
30DEC26 8.50 C 1.12 1.22 1.12 1.03 +0.04 47 40 714 0
30DEC26 8.75 C 0.00 0.00 0.00 0.91 +0.04 47 0 786 0
30DEC26 9.00 C 0.00 0.00 0.00 0.80 +0.03 47 0 339 0
30DEC26 9.25 C 0.00 0.00 0.00 0.70 +0.03 47 0 505 0
30DEC26 9.50 C 0.00 0.00 0.00 0.62 +0.03 47 0 1,513 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 +0.03 47 0 732 0
30DEC26 10.00 C 0.00 0.00 0.00 0.47 +0.03 47 0 584 0
30DEC26 10.50 C 0.00 0.00 0.00 0.35 +0.02 47 0 1,499 0
30DEC26 11.00 C 0.34 0.34 0.34 0.26 +0.02 47 1 1,134 +1
30DEC26 11.50 C 0.00 0.00 0.00 0.19 +0.01 47 0 511 0
30DEC26 12.00 C 0.00 0.00 0.00 0.14 +0.01 47 0 1,098 0
30DEC26 12.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 695 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 0.00 47 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 48 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 4.17 +0.09 60 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.09 +0.11 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.99 +0.10 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.74 +0.09 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.50 +0.08 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.28 +0.08 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.07 +0.08 52 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 2.86 +0.07 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.67 +0.08 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.47 +0.07 50 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.29 +0.06 49 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.11 +0.05 49 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.95 +0.05 48 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.79 +0.05 48 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 1.63 +0.03 47 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.50 +0.03 47 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.38 +0.03 47 0 177 0
30MAR27 8.75 C 0.00 0.00 0.00 1.26 +0.02 47 0 391 0
30MAR27 9.00 C 0.00 0.00 0.00 1.15 +0.02 47 0 420 0
30MAR27 9.25 C 0.00 0.00 0.00 1.06 +0.02 47 0 267 0
30MAR27 9.50 C 0.00 0.00 0.00 0.96 +0.01 47 0 211 0
30MAR27 9.75 C 0.00 0.00 0.00 0.88 +0.01 47 0 255 0
30MAR27 10.00 C 0.00 0.00 0.00 0.81 +0.03 47 0 818 0
30MAR27 10.50 C 0.00 0.00 0.00 0.67 +0.02 47 0 269 0
30MAR27 11.00 C 0.00 0.00 0.00 0.55 +0.01 47 0 96 0
30MAR27 11.50 C 0.00 0.00 0.00 0.45 +0.01 47 0 328 0
30MAR27 12.00 C 0.00 0.00 0.00 0.37 +0.01 47 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 0.30 +0.01 47 0 164 0
30MAR27 13.00 C 0.00 0.00 0.00 0.24 0.00 46 0 43 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 0.00 47 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 0.00 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 4.24 +0.10 58 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.12 +0.06 54 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.02 +0.05 52 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.80 +0.05 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.62 +0.07 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.41 +0.07 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.21 +0.06 50 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.03 +0.07 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.84 +0.06 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.67 +0.08 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.50 +0.06 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.34 +0.06 48 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.18 +0.05 48 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.04 +0.05 48 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 1.91 +0.05 48 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 1.78 +0.05 47 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 1.64 +0.06 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.55 +0.08 47 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.43 +0.02 47 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.32 +0.01 46 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.26 +0.03 48 0 66 0
29JUN27 9.75 C 0.00 0.00 0.00 1.18 +0.03 48 0 195 0
29JUN27 10.00 C 1.10 1.10 1.10 1.07 -0.03 47 83 152 +83
29JUN27 10.50 C 0.00 0.00 0.00 0.96 +0.01 48 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.84 +0.01 48 0 202 0
29JUN27 11.50 C 0.85 0.85 0.85 0.73 +0.01 48 5 37 +5
29JUN27 12.00 C 0.00 0.00 0.00 0.63 +0.01 48 0 40 0
29JUN27 12.50 C 0.00 0.00 0.00 0.55 +0.02 48 0 5 0
29JUN27 13.00 C 0.00 0.00 0.00 0.47 +0.01 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.41 +0.01 48 0 0 0
29JUN27 14.00 C 0.48 0.48 0.48 0.35 0.00 48 1 2 +1
29SEP27 6.50 C 0.00 0.00 0.00 2.96 +0.07 47 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.79 +0.06 46 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.63 +0.05 46 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.46 +0.03 45 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.35 +0.06 46 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.22 +0.06 46 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.06 +0.03 45 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.95 +0.04 45 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.84 +0.04 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.73 +0.03 46 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 1.64 +0.04 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.55 +0.03 46 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.46 +0.02 46 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.38 +0.02 46 0 4 0
29SEP27 10.00 C 0.00 0.00 0.00 1.31 +0.02 46 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.18 +0.02 47 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 1.06 0.00 47 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 0.96 +0.02 48 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.86 +0.02 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.76 +0.02 48 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.67 +0.01 48 0 5 0
29SEP27 13.50 C 0.00 0.00 0.00 0.60 +0.01 48 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.53 +0.01 48 0 0 0
TOTAL CALL 2,910 65,654 +298
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 165 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 160 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 155 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 143 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 132 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 121 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 111 0 708 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 101 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 91 0 865 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 82 0 1,001 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,907 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 1,077 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,212 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 -0.01 46 0 1,316 0
29SEP26 8.00 P 0.03 0.03 0.03 0.02 -0.01 43 21 1,208 0
29SEP26 8.25 P 0.03 0.05 0.03 0.04 -0.03 40 421 3,992 -421
29SEP26 8.50 P 0.11 0.11 0.06 0.09 -0.03 41 306 1,786 -40
29SEP26 8.75 P 0.12 0.17 0.12 0.17 -0.05 41 535 1,545 +254
29SEP26 9.00 P 0.18 0.24 0.17 0.29 -0.07 41 170 1,773 +15
29SEP26 9.25 P 0.34 0.34 0.34 0.46 -0.07 43 15 701 0
29SEP26 9.50 P 0.52 0.52 0.48 0.63 -0.07 39 50 805 +25
29SEP26 9.75 P 0.00 0.00 0.00 0.87 -0.06 47 0 434 0
29SEP26 10.00 P 0.00 0.00 0.00 1.08 -0.08 40 0 392 0
29SEP26 10.50 P 0.00 0.00 0.00 1.57 -0.10 0 0 91 0
29SEP26 11.00 P 0.00 0.00 0.00 2.07 -0.08 0 0 80 0
29SEP26 11.50 P 0.00 0.00 0.00 2.57 -0.08 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.07 -0.08 0 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 3.57 -0.08 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.07 -0.08 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.57 -0.08 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.07 -0.08 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.57 -0.08 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.07 -0.08 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.57 -0.08 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.07 -0.08 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 602 0
29OCT26 6.75 P 0.00 0.00 0.00 0.02 -0.01 45 0 236 0
29OCT26 7.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 637 0
29OCT26 7.25 P 0.07 0.07 0.07 0.06 -0.01 45 3 1,135 +3
29OCT26 7.50 P 0.09 0.10 0.09 0.09 -0.02 44 31 831 +10
29OCT26 7.75 P 0.13 0.13 0.13 0.14 -0.02 44 1 537 0
29OCT26 8.00 P 0.20 0.20 0.18 0.20 -0.03 44 52 1,003 +6
29OCT26 8.25 P 0.27 0.27 0.26 0.27 -0.04 43 407 339 -292
29OCT26 8.50 P 0.35 0.35 0.35 0.38 -0.04 44 200 664 +10
29OCT26 8.75 P 0.46 0.46 0.46 0.50 -0.05 44 200 725 +200
29OCT26 9.00 P 0.60 0.60 0.60 0.64 -0.06 44 100 490 0
29OCT26 9.25 P 0.00 0.00 0.00 0.80 -0.07 44 0 312 0
29OCT26 9.50 P 0.00 0.00 0.00 0.99 -0.06 45 0 135 0
29OCT26 9.75 P 0.00 0.00 0.00 1.19 -0.07 46 0 233 0
29OCT26 10.00 P 0.00 0.00 0.00 1.39 -0.05 47 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.85 -0.04 51 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 2.22 -0.15 0 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.75 -0.09 48 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 3.24 -0.08 51 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.72 -0.10 44 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.21 -0.09 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.70 -0.10 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.19 -0.10 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 297 0
27NOV26 6.25 P 0.00 0.00 0.00 0.04 0.00 49 0 89 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 144 0
27NOV26 6.75 P 0.00 0.00 0.00 0.08 -0.01 48 0 600 0
27NOV26 7.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 744 0
27NOV26 7.25 P 0.00 0.00 0.00 0.16 -0.01 47 0 344 0
27NOV26 7.50 P 0.00 0.00 0.00 0.21 -0.02 47 0 7,839 0
27NOV26 7.75 P 0.00 0.00 0.00 0.28 -0.02 47 0 10,551 0
27NOV26 8.00 P 0.00 0.00 0.00 0.36 -0.03 47 0 664 0
27NOV26 8.25 P 0.43 0.43 0.43 0.45 -0.03 46 200 290 -200
27NOV26 8.50 P 0.00 0.00 0.00 0.56 -0.04 46 0 789 0
27NOV26 8.75 P 0.67 0.68 0.65 0.69 -0.04 46 214 690 +115
27NOV26 9.00 P 0.00 0.00 0.00 0.83 -0.04 46 0 287 0
27NOV26 9.25 P 0.00 0.00 0.00 0.96 -0.07 45 0 344 0
27NOV26 9.50 P 1.07 1.07 1.07 1.14 -0.06 46 3 177 0
27NOV26 9.75 P 0.00 0.00 0.00 1.34 -0.06 47 0 295 0
27NOV26 10.00 P 0.00 0.00 0.00 1.49 -0.09 45 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 1.92 -0.09 47 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 2.37 -0.08 49 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.82 -0.07 49 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.29 -0.09 51 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.76 -0.08 50 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.23 -0.09 46 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.73 -0.07 50 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.20 -0.10 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 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 0.01 -0.01 46 0 398 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 343 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 49 0 176 0
30DEC26 6.00 P 0.07 0.07 0.07 0.05 -0.01 47 14 543 -14
30DEC26 6.25 P 0.00 0.00 0.00 0.07 -0.01 46 0 986 0
30DEC26 6.50 P 0.11 0.11 0.11 0.10 -0.01 47 106 791 -5
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.01 47 0 859 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 -0.01 47 0 464 0
30DEC26 7.25 P 0.24 0.24 0.23 0.24 -0.02 46 500 10,574 +193
30DEC26 7.50 P 0.31 0.31 0.31 0.30 -0.03 46 200 317 -127
30DEC26 7.75 P 0.00 0.00 0.00 0.38 -0.03 46 0 556 0
30DEC26 8.00 P 0.00 0.00 0.00 0.47 -0.03 46 0 502 0
30DEC26 8.25 P 0.54 0.54 0.54 0.57 -0.04 45 400 857 +400
30DEC26 8.50 P 0.66 0.66 0.66 0.69 -0.04 45 1 735 0
30DEC26 8.75 P 0.00 0.00 0.00 0.81 -0.05 45 0 329 0
30DEC26 9.00 P 0.00 0.00 0.00 0.97 -0.03 46 0 1,245 0
30DEC26 9.25 P 0.00 0.00 0.00 1.11 -0.05 46 0 204 0
30DEC26 9.50 P 0.00 0.00 0.00 1.27 -0.05 46 0 148 0
30DEC26 9.75 P 0.00 0.00 0.00 1.44 -0.06 46 0 137 0
30DEC26 10.00 P 0.00 0.00 0.00 1.63 -0.05 46 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 2.04 -0.05 48 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 2.45 -0.06 48 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 2.88 -0.10 48 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 3.33 -0.08 48 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.80 -0.08 49 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.27 -0.08 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.74 -0.10 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.23 -0.09 47 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.71 -0.09 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.24 -0.05 56 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 48 0 441 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 -0.01 47 0 51 0
30MAR27 5.75 P 0.00 0.00 0.00 0.12 -0.01 47 0 66 0
30MAR27 6.00 P 0.00 0.00 0.00 0.16 -0.01 47 0 335 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 -0.02 47 0 219 0
30MAR27 6.50 P 0.00 0.00 0.00 0.25 -0.02 47 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.31 -0.02 46 0 406 0
30MAR27 7.00 P 0.00 0.00 0.00 0.38 -0.02 46 0 110 0
30MAR27 7.25 P 0.00 0.00 0.00 0.46 -0.02 47 0 325 0
30MAR27 7.50 P 0.00 0.00 0.00 0.55 -0.01 47 0 428 0
30MAR27 7.75 P 0.00 0.00 0.00 0.64 -0.03 46 0 6,172 0
30MAR27 8.00 P 0.00 0.00 0.00 0.75 -0.03 46 0 6,573 0
30MAR27 8.25 P 0.77 0.77 0.77 0.85 -0.03 46 195 709 +195
30MAR27 8.50 P 0.00 0.00 0.00 0.98 -0.04 46 0 292 0
30MAR27 8.75 P 0.00 0.00 0.00 1.11 -0.05 46 0 220 0
30MAR27 9.00 P 0.00 0.00 0.00 1.25 -0.04 46 0 580 0
30MAR27 9.25 P 0.00 0.00 0.00 1.41 -0.04 46 0 265 0
30MAR27 9.50 P 0.00 0.00 0.00 1.56 -0.06 46 0 237 0
30MAR27 9.75 P 0.00 0.00 0.00 1.78 0.00 48 0 124 0
30MAR27 10.00 P 0.00 0.00 0.00 1.89 -0.06 46 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.28 -0.07 47 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.67 -0.07 47 0 25 0
30MAR27 11.50 P 0.00 0.00 0.00 3.07 -0.08 47 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.50 -0.09 48 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.95 -0.08 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.40 -0.08 49 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.85 -0.08 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.36 -0.03 52 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.78 -0.08 48 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.09 0.00 48 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.10 -0.01 48 0 68 0
29JUN27 5.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 221 0
29JUN27 5.25 P 0.00 0.00 0.00 0.14 -0.01 48 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.18 -0.02 48 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.23 -0.02 48 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.29 -0.01 48 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.35 -0.02 48 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.42 -0.02 48 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.50 -0.02 48 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.59 -0.02 48 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.68 -0.03 48 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.78 -0.03 48 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.88 -0.03 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.00 -0.03 48 0 43 0
29JUN27 8.25 P 0.00 0.00 0.00 1.12 -0.03 48 0 77 0
29JUN27 8.50 P 0.00 0.00 0.00 1.25 -0.04 48 0 5 0
29JUN27 8.75 P 0.00 0.00 0.00 1.39 -0.04 48 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.53 -0.04 48 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.69 -0.04 48 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.85 -0.04 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.01 -0.05 48 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.18 -0.05 48 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.54 -0.05 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.94 -0.05 50 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 3.31 -0.07 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.72 -0.07 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.13 -0.08 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.57 -0.07 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.01 -0.07 50 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.45 -0.07 50 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.55 -0.02 48 0 10 0
29SEP27 6.75 P 0.66 0.66 0.66 0.64 -0.02 48 15 20 +15
29SEP27 7.00 P 0.00 0.00 0.00 0.73 -0.03 48 0 9 0
29SEP27 7.25 P 0.00 0.00 0.00 0.83 -0.03 48 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.95 -0.03 48 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.06 -0.03 48 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.18 -0.04 48 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.32 -0.03 49 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.45 -0.03 48 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.59 -0.04 49 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.74 -0.04 49 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.90 -0.03 49 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.06 -0.04 49 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.22 -0.04 49 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.38 -0.06 49 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.74 -0.06 49 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.08 -0.10 49 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.49 -0.08 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.91 -0.06 51 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.32 -0.06 51 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.73 -0.07 51 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.17 -0.05 51 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.60 -0.07 51 0 0 0
TOTAL PUT 4,360 102,092 +342
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$ 8.385
29SEP26 4.70 C 0.00 0.00 0.00 3.69 -0.03 115 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.59 -0.03 110 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.49 -0.03 105 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.39 -0.03 99 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.14 -0.03 85 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.64 -0.03 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.39 -0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.14 -0.03 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.89 -0.03 0 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.64 -0.03 0 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.39 -0.03 0 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 1.14 -0.03 0 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.89 -0.03 0 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.64 -0.03 0 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.41 -0.03 22 0 728 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 -0.02 21 0 492 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 990 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 437 0
29SEP26 9.00 C 0.01 0.01 0.01 0.01 0.00 25 90 222 +90
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.60 -0.03 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.49 -0.04 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.39 -0.04 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.14 -0.04 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.89 -0.04 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.14 -0.05 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.40 -0.04 0 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.16 -0.03 16 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.92 -0.03 20 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.70 -0.02 21 0 150 0
29OCT26 8.00 C 0.50 0.50 0.50 0.50 0.00 21 15 115 +14
29OCT26 8.25 C 0.00 0.00 0.00 0.34 0.00 22 0 365 0
29OCT26 8.50 C 0.21 0.21 0.21 0.20 -0.01 21 15 566 +15
29OCT26 8.75 C 0.12 0.12 0.12 0.11 -0.01 21 15 724 +9
29OCT26 9.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 370 0
29OCT26 9.25 C 0.00 0.00 0.00 0.03 0.00 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 24 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.39 -0.04 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.14 -0.04 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.89 -0.05 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.64 -0.05 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.17 -0.03 22 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.93 -0.03 21 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.71 -0.03 21 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.52 -0.01 22 0 70 0
27NOV26 8.25 C 0.36 0.36 0.36 0.35 -0.03 21 15 390 0
27NOV26 8.50 C 0.24 0.24 0.22 0.24 0.00 22 75 906 +30
27NOV26 8.75 C 0.00 0.00 0.00 0.14 -0.02 21 0 518 0
27NOV26 9.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 315 0
27NOV26 9.25 C 0.00 0.00 0.00 0.05 -0.01 22 0 15 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 0.00 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 28 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 3.60 -0.03 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.49 -0.04 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.39 -0.04 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.14 -0.04 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.89 -0.05 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.64 -0.05 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.90 -0.04 0 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.65 -0.04 0 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.40 -0.04 0 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.17 -0.03 21 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.94 -0.03 21 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.74 -0.02 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 -0.01 22 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.40 -0.01 22 0 75 0
30DEC26 8.50 C 0.29 0.29 0.28 0.29 0.00 22 30 147 +15
30DEC26 8.75 C 0.00 0.00 0.00 0.20 -0.01 22 0 100 0
30DEC26 9.00 C 0.14 0.14 0.14 0.14 0.00 22 15 250 +15
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.01 22 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 22 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 10.50 C 0.01 0.01 0.01 0.01 0.00 23 180 360 +180
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 30 0 180 0
30MAR27 4.80 C 0.00 0.00 0.00 3.60 -0.03 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.49 -0.04 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.39 -0.04 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.14 -0.04 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.89 -0.05 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.64 -0.05 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.66 -0.03 17 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.43 -0.01 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.22 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.01 -0.02 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.83 -0.02 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.67 -0.01 22 0 0 0
30MAR27 8.25 C 0.56 0.56 0.56 0.55 0.00 22 15 15 +15
30MAR27 8.50 C 0.45 0.45 0.45 0.44 0.00 22 15 15 +15
30MAR27 8.75 C 0.00 0.00 0.00 0.35 0.00 22 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.26 0.00 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.21 +0.01 22 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.16 0.00 22 0 145 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 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.60 -0.03 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.49 -0.04 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.39 -0.04 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.14 -0.04 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.89 -0.05 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.64 -0.05 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.39 -0.05 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.92 -0.02 22 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.71 0.00 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.51 0.00 24 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.31 0.00 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.12 -0.02 23 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.97 -0.01 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.83 -0.01 23 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.68 -0.01 22 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.57 -0.01 22 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.48 -0.01 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.40 0.00 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.33 0.00 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.27 0.00 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.23 0.00 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.18 0.00 22 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.17 -0.02 21 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.95 0.00 21 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.74 -0.01 21 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.55 0.00 21 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.37 0.00 21 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.20 -0.01 21 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.04 -0.02 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.91 -0.02 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.79 -0.02 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.68 -0.02 21 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.59 -0.01 22 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.43 -0.01 22 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.36 -0.01 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.31 0.00 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.18 0.00 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.09 0.00 22 0 2 0
TOTAL CALL 480 16,324 +398
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 156 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 141 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 118 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 107 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 96 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 76 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 721 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 1,145 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 23 0 458 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 0.00 22 0 1,018 0
29SEP26 8.50 P 0.00 0.00 0.00 0.18 0.00 20 0 337 0
29SEP26 8.75 P 0.00 0.00 0.00 0.38 +0.02 21 0 90 0
29SEP26 9.00 P 0.00 0.00 0.00 0.62 +0.03 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.87 +0.03 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.12 +0.03 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.40 +0.02 64 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.65 +0.02 72 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.15 +0.01 86 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.65 +0.01 99 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.14 0.00 105 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 76 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 21 0
29OCT26 8.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.16 0.00 20 0 598 0
29OCT26 8.50 P 0.31 0.31 0.31 0.29 +0.01 21 10 241 0
29OCT26 8.75 P 0.00 0.00 0.00 0.44 -0.01 20 0 165 0
29OCT26 9.00 P 0.00 0.00 0.00 0.65 +0.02 21 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.87 +0.02 19 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.12 +0.03 23 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.40 +0.02 35 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.65 +0.02 39 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.15 +0.01 47 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.65 +0.01 54 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.14 0.00 59 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 31 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.08 0.00 22 0 31 0
27NOV26 7.75 P 0.13 0.14 0.13 0.14 +0.01 22 30 366 0
27NOV26 8.00 P 0.21 0.24 0.21 0.22 0.00 21 45 238 -15
27NOV26 8.25 P 0.00 0.00 0.00 0.34 -0.01 21 0 105 0
27NOV26 8.50 P 0.00 0.00 0.00 0.50 0.00 21 0 30 0
27NOV26 8.75 P 0.00 0.00 0.00 0.69 +0.01 22 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.88 +0.02 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.10 +0.02 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.35 0.00 24 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.59 0.00 25 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.83 0.00 26 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.32 0.00 27 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.82 0.00 32 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.31 0.00 0 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 40 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 22 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.04 0.00 22 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 0.00 22 0 30 0
30DEC26 7.75 P 0.18 0.19 0.18 0.18 0.00 21 45 145 -12
30DEC26 8.00 P 0.26 0.29 0.26 0.28 +0.01 21 75 92 +2
30DEC26 8.25 P 0.00 0.00 0.00 0.40 0.00 21 0 94 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.73 +0.01 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.92 +0.02 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.13 +0.02 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.37 +0.01 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.60 0.00 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.84 0.00 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.32 0.00 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.82 0.00 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.31 0.00 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 0.00 22 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 +0.01 23 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 63 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.22 +0.02 22 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.29 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.39 +0.01 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.51 +0.01 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.65 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.82 +0.01 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.99 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.18 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.41 0.00 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.63 0.00 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.86 0.00 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.33 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.82 0.00 23 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.32 +0.01 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.08 0.00 23 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.12 +0.01 23 0 160 0
29JUN27 7.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.24 +0.02 23 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.31 +0.01 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.41 +0.01 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.52 +0.01 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.65 +0.02 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.79 +0.02 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.94 +0.01 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.10 +0.03 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.31 +0.02 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.50 +0.01 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.71 +0.01 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.92 +0.01 24 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.36 0.00 23 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.83 0.00 23 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.32 +0.01 24 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.22 +0.01 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.37 +0.01 22 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.47 +0.01 23 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.59 +0.02 23 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.72 +0.02 23 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.86 +0.02 23 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.01 +0.02 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.18 +0.02 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.37 +0.03 24 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.56 +0.02 24 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.77 +0.03 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.98 +0.03 25 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.41 +0.01 25 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.85 0.00 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.33 0.00 24 0 0 0
TOTAL PUT 205 12,525 -25
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$ 4.435
29SEP26 3.40 C 0.00 0.00 0.00 1.04 -0.06 68 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.94 -0.06 61 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.84 -0.06 54 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.74 -0.06 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.64 -0.06 41 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.54 -0.06 34 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.44 -0.06 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.34 -0.06 22 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.25 -0.05 26 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.15 -0.06 18 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 -0.05 19 0 10 0
29SEP26 4.50 C 0.06 0.06 0.04 0.04 -0.03 21 38 80 +32
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.01 23 0 27 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 25 0 162 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 944 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3,953 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 3,735 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 3,042 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 102 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 112 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 121 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 129 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 137 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 159 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.05 -0.06 38 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.95 -0.05 34 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.85 -0.05 30 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.75 -0.05 26 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.66 -0.04 31 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.55 -0.05 18 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.47 -0.03 26 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.29 -0.05 22 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.21 -0.04 20 0 30 0
29OCT26 4.40 C 0.15 0.15 0.15 0.15 -0.04 20 2 3 0
29OCT26 4.50 C 0.00 0.00 0.00 0.10 -0.03 20 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.07 -0.02 21 0 482 0
29OCT26 4.70 C 0.00 0.00 0.00 0.05 -0.01 23 0 1,240 0
29OCT26 4.80 C 0.04 0.04 0.04 0.03 -0.01 22 3 131 +3
29OCT26 4.90 C 0.00 0.00 0.00 0.02 -0.01 23 0 457 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 355 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 254 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 859 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 643 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 114 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.86 -0.05 25 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.76 -0.05 21 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.67 -0.04 24 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.57 -0.05 21 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.49 -0.04 23 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.41 -0.03 23 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.33 -0.04 22 0 0 0
27NOV26 4.30 C 0.26 0.26 0.26 0.26 -0.04 22 30 30 +30
27NOV26 4.40 C 0.00 0.00 0.00 0.20 -0.04 21 0 0 0
27NOV26 4.50 C 0.19 0.19 0.16 0.15 -0.04 21 120 160 +120
27NOV26 4.60 C 0.11 0.11 0.11 0.12 -0.02 22 30 100 +30
27NOV26 4.70 C 0.00 0.00 0.00 0.09 -0.01 23 0 850 0
27NOV26 4.80 C 0.00 0.00 0.00 0.06 -0.02 22 0 64 0
27NOV26 4.90 C 0.00 0.00 0.00 0.05 -0.01 24 0 516 0
27NOV26 5.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 197 0
27NOV26 5.25 C 0.03 0.03 0.03 0.01 -0.01 22 60 323 +60
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 328 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 555 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 800 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.07 -0.05 27 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.97 -0.05 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.88 -0.04 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.78 -0.05 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.70 -0.03 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.61 -0.03 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.52 -0.03 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.44 -0.03 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.37 -0.04 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.30 -0.05 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.24 -0.03 21 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.19 -0.03 21 0 65 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 -0.03 21 0 756 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 -0.02 22 0 835 0
30DEC26 4.80 C 0.10 0.10 0.10 0.10 -0.01 23 50 1,960 +50
30DEC26 4.90 C 0.00 0.00 0.00 0.07 -0.02 22 0 1,094 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 10,158 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 23 0 1,379 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,191 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 658 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 495 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.12 -0.04 28 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.03 -0.03 27 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.94 -0.03 26 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.85 -0.03 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.76 -0.03 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.68 -0.03 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.60 -0.03 23 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.52 -0.03 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.46 -0.04 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.39 -0.03 22 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.34 -0.03 22 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.29 -0.03 22 0 6 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 -0.03 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 -0.03 22 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 -0.03 22 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 -0.03 21 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 560 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 -0.02 22 0 174 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 -0.02 22 0 1,008 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 496 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 328 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 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 28 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 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 35 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,134 0
29JUN27 3.40 C 0.00 0.00 0.00 1.16 -0.03 29 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.07 -0.03 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.98 -0.03 27 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.89 -0.03 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.81 -0.04 25 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.74 -0.03 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.66 -0.03 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.59 -0.03 24 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.53 -0.03 24 0 46 0
29JUN27 4.30 C 0.00 0.00 0.00 0.47 -0.02 24 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.41 -0.03 23 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.36 -0.03 23 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.32 -0.03 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.28 -0.03 23 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.24 -0.03 23 0 31 0
29JUN27 4.90 C 0.00 0.00 0.00 0.21 -0.03 23 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.18 -0.03 23 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.12 -0.03 23 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 -0.02 23 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 -0.01 24 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 0.00 24 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.02 0.00 25 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 230 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 147 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 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 1.00 1.00 0.99 0.99 -0.03 25 7 31 +7
29SEP27 3.70 C 0.00 0.00 0.00 0.91 -0.03 25 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.83 -0.04 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.76 -0.04 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.69 -0.04 24 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.62 -0.05 23 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.57 -0.04 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.52 -0.04 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.47 -0.04 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.43 -0.03 24 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.39 -0.03 25 0 30 0
29SEP27 4.70 C 0.34 0.34 0.34 0.35 -0.03 24 101 211 +101
29SEP27 4.80 C 0.00 0.00 0.00 0.31 -0.04 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.29 -0.02 25 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.25 -0.03 24 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.15 -0.02 25 0 3 0
29SEP27 5.75 C 0.00 0.00 0.00 0.11 -0.02 25 0 5 0
29SEP27 6.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 325 0
29SEP27 6.75 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.03 0.00 26 0 325 0
TOTAL CALL 441 56,412 +433
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 64 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 1,212 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 +0.01 22 0 1,754 0
29SEP26 4.40 P 0.03 0.05 0.03 0.05 +0.01 22 151 2,085 0
29SEP26 4.50 P 0.06 0.10 0.06 0.10 +0.02 20 70 907 +60
29SEP26 4.60 P 0.00 0.00 0.00 0.17 +0.03 17 0 449 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 +0.05 24 0 4,316 0
29SEP26 4.80 P 0.36 0.36 0.36 0.38 +0.06 38 1 708 -1
29SEP26 4.90 P 0.00 0.00 0.00 0.47 +0.05 36 0 249 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 +0.05 42 0 2,518 0
29SEP26 5.25 P 0.00 0.00 0.00 0.82 +0.05 55 0 691 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 +0.05 67 0 140 0
29SEP26 5.75 P 0.00 0.00 0.00 1.32 +0.05 78 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.57 +0.05 89 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.82 +0.05 99 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.07 +0.05 108 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.32 +0.05 117 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.57 +0.05 125 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.82 +0.05 133 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.07 +0.06 141 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.32 +0.05 148 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.57 +0.05 156 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.82 +0.05 163 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 25 0 105 0
29OCT26 4.00 P 0.01 0.01 0.01 0.01 0.00 21 6 256 +6
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 21 0 1,446 0
29OCT26 4.20 P 0.03 0.03 0.03 0.04 +0.01 22 16 166 0
29OCT26 4.30 P 0.06 0.06 0.06 0.06 +0.01 20 12 331 0
29OCT26 4.40 P 0.09 0.11 0.09 0.11 +0.03 22 45 1,262 +45
29OCT26 4.50 P 0.12 0.15 0.12 0.16 +0.03 22 14 231 +14
29OCT26 4.60 P 0.00 0.00 0.00 0.22 +0.03 21 0 265 0
29OCT26 4.70 P 0.00 0.00 0.00 0.30 +0.04 22 0 143 0
29OCT26 4.80 P 0.00 0.00 0.00 0.39 +0.05 24 0 415 0
29OCT26 4.90 P 0.00 0.00 0.00 0.48 +0.05 25 0 122 0
29OCT26 5.00 P 0.00 0.00 0.00 0.57 +0.05 24 0 59 0
29OCT26 5.25 P 0.00 0.00 0.00 0.82 +0.05 32 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.07 +0.05 38 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.32 +0.05 45 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.57 +0.05 51 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.82 +0.05 56 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.07 +0.05 61 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.32 +0.05 66 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.57 +0.05 71 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 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 34 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 4.10 P 0.04 0.04 0.04 0.04 +0.01 21 105 105 +93
27NOV26 4.20 P 0.00 0.00 0.00 0.07 +0.01 22 0 452 0
27NOV26 4.30 P 0.00 0.00 0.00 0.10 +0.02 21 0 2,905 0
27NOV26 4.40 P 0.14 0.14 0.14 0.14 +0.02 21 25 2,994 +25
27NOV26 4.50 P 0.00 0.00 0.00 0.20 +0.03 22 0 109 0
27NOV26 4.60 P 0.00 0.00 0.00 0.26 +0.03 22 0 636 0
27NOV26 4.70 P 0.00 0.00 0.00 0.33 +0.04 22 0 413 0
27NOV26 4.80 P 0.00 0.00 0.00 0.41 +0.04 23 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.50 +0.05 25 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.57 +0.03 20 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.83 +0.06 30 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.07 +0.05 31 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.33 +0.06 41 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.58 +0.06 46 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.83 +0.06 51 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.08 +0.06 55 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.33 +0.06 60 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.58 +0.06 64 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 +0.01 22 0 33 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 +0.01 22 0 709 0
30DEC26 4.00 P 0.04 0.04 0.04 0.04 +0.01 21 15 361 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 +0.01 21 0 3,373 0
30DEC26 4.20 P 0.09 0.09 0.09 0.09 +0.01 21 2 1,919 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 +0.02 21 0 570 0
30DEC26 4.40 P 0.15 0.15 0.15 0.17 +0.02 21 1 1,200 -1
30DEC26 4.50 P 0.00 0.00 0.00 0.23 +0.03 22 0 8,067 0
30DEC26 4.60 P 0.00 0.00 0.00 0.29 +0.05 22 0 1,271 0
30DEC26 4.70 P 0.00 0.00 0.00 0.35 +0.03 21 0 3,661 0
30DEC26 4.80 P 0.00 0.00 0.00 0.43 +0.04 22 0 430 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 +0.03 21 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 +0.03 20 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 +0.05 26 0 1,603 0
30DEC26 5.50 P 0.00 0.00 0.00 1.08 +0.06 31 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 +0.06 35 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.58 +0.06 40 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.83 +0.06 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.08 +0.06 47 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.33 +0.06 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.58 +0.06 55 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.83 +0.06 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.08 +0.06 61 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.33 +0.06 64 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.58 +0.06 67 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.83 +0.06 70 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 21 0 1 0
30MAR27 3.70 P 0.03 0.03 0.03 0.04 +0.01 22 5 8 +5
30MAR27 3.80 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 0.00 21 0 27 0
30MAR27 4.00 P 0.07 0.07 0.07 0.08 0.00 20 135 366 +135
30MAR27 4.10 P 0.00 0.00 0.00 0.11 +0.01 21 0 43 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 +0.01 21 0 276 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 +0.02 21 0 1,568 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 +0.02 21 0 46 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 +0.02 21 0 326 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 +0.03 22 0 146 0
30MAR27 4.70 P 0.00 0.00 0.00 0.40 +0.02 21 0 246 0
30MAR27 4.80 P 0.46 0.46 0.46 0.47 +0.02 21 1 439 +1
30MAR27 4.90 P 0.00 0.00 0.00 0.55 +0.02 22 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.61 +0.01 20 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.83 +0.02 21 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.08 +0.04 25 0 33 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 +0.06 32 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 +0.06 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 +0.06 35 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.08 +0.06 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.33 +0.06 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.58 +0.06 43 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.83 +0.06 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.08 +0.06 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.33 +0.06 51 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.58 +0.06 53 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.05 0.00 23 0 11 0
29JUN27 3.60 P 0.00 0.00 0.00 0.07 +0.01 23 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.09 +0.02 23 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.11 +0.01 23 0 495 0
29JUN27 3.90 P 0.00 0.00 0.00 0.13 +0.01 22 0 21 0
29JUN27 4.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 330 0
29JUN27 4.10 P 0.00 0.00 0.00 0.20 +0.01 22 0 18 0
29JUN27 4.20 P 0.00 0.00 0.00 0.24 +0.02 22 0 42 0
29JUN27 4.30 P 0.00 0.00 0.00 0.28 +0.01 22 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.33 +0.02 22 0 587 0
29JUN27 4.50 P 0.00 0.00 0.00 0.38 +0.02 22 0 178 0
29JUN27 4.60 P 0.00 0.00 0.00 0.44 +0.01 22 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.50 +0.03 22 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.56 +0.02 21 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.63 +0.03 21 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.70 +0.03 21 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.90 +0.03 21 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 1.11 +0.03 21 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.35 +0.05 23 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.58 +0.06 23 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.83 +0.06 26 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.08 +0.06 29 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.33 +0.06 32 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.58 +0.06 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.83 +0.06 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.08 +0.06 40 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.11 0.00 24 0 6 0
29SEP27 3.70 P 0.00 0.00 0.00 0.14 +0.01 25 0 1 0
29SEP27 3.80 P 0.00 0.00 0.00 0.17 +0.01 25 0 13 0
29SEP27 3.90 P 0.00 0.00 0.00 0.20 +0.01 25 0 1 0
29SEP27 4.00 P 0.00 0.00 0.00 0.23 +0.01 24 0 21 0
29SEP27 4.10 P 0.00 0.00 0.00 0.27 +0.01 24 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.32 +0.02 25 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.37 +0.02 25 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.43 +0.03 25 0 60 0
29SEP27 4.50 P 0.48 0.48 0.48 0.48 +0.02 25 5 98 +5
29SEP27 4.60 P 0.00 0.00 0.00 0.54 +0.02 25 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.61 +0.03 26 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.67 +0.02 26 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.75 +0.03 26 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.82 +0.03 26 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 1.01 +0.04 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.22 +0.04 28 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.43 +0.04 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.66 +0.05 29 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.89 +0.05 31 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.13 +0.05 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.36 +0.04 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.59 +0.03 33 0 2 0
TOTAL PUT 609 66,060 +387
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$ 24.780
29SEP26 17.50 C 0.00 0.00 0.00 7.30 +0.54 77 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.80 +0.54 70 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.30 +0.54 64 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.80 +0.54 57 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 5.30 +0.54 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.80 +0.54 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.80 +0.54 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.81 +0.52 33 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 1.86 +0.45 32 0 442 0
29SEP26 24.00 C 0.85 0.85 0.85 1.05 +0.35 33 4 395 -4
29SEP26 25.00 C 0.47 0.47 0.44 0.46 +0.17 32 135 621 -30
29SEP26 26.00 C 0.17 0.17 0.17 0.16 +0.06 32 100 441 -100
29SEP26 27.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 1,467 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 890 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 687 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 478 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 421 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 376 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 359 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 489 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 81 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 97 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 17.50 C 0.00 0.00 0.00 7.31 - 0 0 0 -
29OCT26 18.00 C 0.00 0.00 0.00 6.81 +0.50 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.30 +0.49 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.82 +0.48 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.37 +0.51 36 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.84 +0.48 0 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 3.96 +0.50 36 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.09 +0.47 36 0 15 0
29OCT26 23.00 C 2.06 2.24 2.01 2.25 +0.40 33 105 180 +105
29OCT26 24.00 C 0.00 0.00 0.00 1.61 +0.34 34 0 80 0
29OCT26 25.00 C 0.00 0.00 0.00 1.11 +0.27 35 0 168 0
29OCT26 26.00 C 0.67 0.67 0.65 0.73 +0.21 35 5 399 +5
29OCT26 27.00 C 0.00 0.00 0.00 0.45 +0.12 35 0 412 0
29OCT26 28.00 C 0.28 0.28 0.27 0.27 +0.08 35 4 849 +3
29OCT26 29.00 C 0.00 0.00 0.00 0.17 +0.07 36 0 556 0
29OCT26 30.00 C 0.00 0.00 0.00 0.09 +0.03 36 0 368 0
29OCT26 31.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 606 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 99 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 81 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 13 0
27NOV26 17.50 C 0.00 0.00 0.00 7.31 - 0 0 0 -
27NOV26 18.00 C 0.00 0.00 0.00 6.81 +0.50 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.34 +0.43 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.85 +0.40 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.39 +0.53 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.93 +0.52 27 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 4.17 +0.56 36 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 3.37 +0.37 36 0 30 0
27NOV26 23.00 C 0.00 0.00 0.00 2.58 +0.34 34 0 83 0
27NOV26 24.00 C 1.90 1.90 1.90 1.99 +0.29 35 2 240 0
27NOV26 25.00 C 0.00 0.00 0.00 1.50 +0.24 35 0 176 0
27NOV26 26.00 C 1.06 1.06 1.06 1.10 +0.18 35 5 153 0
27NOV26 27.00 C 0.78 0.78 0.78 0.79 +0.14 35 8 190 0
27NOV26 28.00 C 0.00 0.00 0.00 0.56 +0.10 36 0 163 0
27NOV26 29.00 C 0.40 0.40 0.40 0.40 +0.08 36 100 142 +40
27NOV26 30.00 C 0.00 0.00 0.00 0.27 +0.05 36 0 82 0
27NOV26 31.00 C 0.00 0.00 0.00 0.18 +0.04 36 0 157 0
27NOV26 32.00 C 0.00 0.00 0.00 0.12 +0.03 36 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 0.00 36 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.02 0.00 37 0 94 0
27NOV26 37.00 C 0.06 0.06 0.06 0.01 0.00 36 16 68 +16
30DEC26 17.50 C 0.00 0.00 0.00 7.40 +0.62 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.91 +0.60 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.45 +0.54 26 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 5.99 +0.54 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.52 +0.56 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.08 +0.50 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.22 +0.33 31 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 3.58 +0.33 35 0 35 0
30DEC26 23.00 C 0.00 0.00 0.00 2.82 +0.37 33 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 2.25 +0.33 34 0 180 0
30DEC26 25.00 C 0.00 0.00 0.00 1.76 +0.26 34 0 167 0
30DEC26 26.00 C 0.00 0.00 0.00 1.36 +0.19 34 0 181 0
30DEC26 27.00 C 1.07 1.07 1.07 1.05 +0.16 35 6 378 0
30DEC26 28.00 C 0.00 0.00 0.00 0.81 +0.16 35 0 578 0
30DEC26 29.00 C 0.62 0.62 0.62 0.60 +0.13 35 15 164 0
30DEC26 30.00 C 0.00 0.00 0.00 0.44 +0.10 35 0 142 0
30DEC26 31.00 C 0.00 0.00 0.00 0.32 +0.08 36 0 136 0
30DEC26 32.00 C 0.00 0.00 0.00 0.22 +0.06 35 0 55 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 +0.05 36 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 +0.03 35 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 77 0
30MAR27 17.50 C 0.00 0.00 0.00 7.50 +0.60 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.09 +0.62 36 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.67 +0.62 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.26 +0.61 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.84 +0.56 36 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 5.46 +0.49 37 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.70 +0.34 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.05 +0.31 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.46 +0.29 37 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 2.96 +0.25 37 0 32 0
30MAR27 25.00 C 0.00 0.00 0.00 2.53 +0.23 37 0 30 0
30MAR27 26.00 C 2.15 2.15 2.15 2.13 +0.17 37 10 429 +10
30MAR27 27.00 C 0.00 0.00 0.00 1.82 +0.17 38 0 670 0
30MAR27 28.00 C 0.00 0.00 0.00 1.55 +0.18 38 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 1.29 +0.15 38 0 57 0
30MAR27 30.00 C 1.15 1.15 1.15 1.06 +0.12 38 2 80 0
30MAR27 31.00 C 0.00 0.00 0.00 0.88 +0.11 38 0 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 0.72 +0.08 38 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.60 +0.08 38 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.48 +0.06 38 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.40 +0.06 38 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.32 +0.04 38 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.26 +0.04 38 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.21 +0.03 38 0 38 0
29JUN27 17.50 C 0.00 0.00 0.00 7.87 - 40 0 0 -
29JUN27 18.00 C 0.00 0.00 0.00 7.48 +0.59 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 7.09 +0.57 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.72 +0.56 40 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.37 +0.54 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.02 +0.48 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.33 +0.34 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.73 +0.32 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.19 +0.30 39 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 3.70 +0.27 39 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 3.28 +0.26 39 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 2.88 +0.22 39 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 2.60 +0.23 39 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 2.27 +0.18 39 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 2.01 +0.20 39 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 1.78 +0.20 40 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 1.58 +0.21 40 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 1.37 +0.18 40 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.20 +0.16 40 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 1.05 +0.16 40 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 0.88 +0.12 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.79 +0.13 40 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.68 +0.10 40 0 2 0
29JUN27 38.00 C 0.78 0.78 0.78 0.60 +0.10 40 1 44 -1
29SEP27 17.50 C 0.00 0.00 0.00 8.11 - 38 0 0 -
29SEP27 18.00 C 0.00 0.00 0.00 7.74 +0.42 38 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.38 +0.49 38 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.03 +0.48 38 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.70 +0.47 38 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.37 +0.45 38 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.76 +0.33 38 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.20 +0.30 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.70 +0.29 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.24 +0.27 38 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.83 +0.25 38 0 75 0
29SEP27 26.00 C 0.00 0.00 0.00 3.45 +0.23 39 0 90 0
29SEP27 27.00 C 0.00 0.00 0.00 3.11 +0.19 39 0 55 0
29SEP27 28.00 C 0.00 0.00 0.00 2.82 +0.19 39 0 61 0
29SEP27 29.00 C 0.00 0.00 0.00 2.57 +0.17 40 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 2.33 +0.17 40 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.11 +0.17 40 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 1.93 +0.19 40 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.72 +0.23 40 0 19 0
29SEP27 34.00 C 0.00 0.00 0.00 1.54 +0.15 40 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 1.39 +0.16 40 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.24 +0.14 40 0 49 0
TOTAL CALL 518 22,031 +44
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 504 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 -0.08 34 0 334 0
29SEP26 24.00 P 0.35 0.35 0.22 0.26 -0.21 33 113 2,136 -53
29SEP26 25.00 P 0.88 0.88 0.64 0.70 -0.37 34 71 1,304 -30
29SEP26 26.00 P 1.41 1.41 1.41 1.41 -0.43 36 2 1,110 -2
29SEP26 27.00 P 0.00 0.00 0.00 2.25 -0.52 32 0 528 0
29SEP26 28.00 P 0.00 0.00 0.00 3.22 -0.54 0 0 983 0
29SEP26 29.00 P 0.00 0.00 0.00 4.29 -0.59 60 0 346 0
29SEP26 30.00 P 0.00 0.00 0.00 5.30 -0.55 72 0 370 0
29SEP26 31.00 P 0.00 0.00 0.00 6.27 -0.61 75 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 7.27 -0.58 84 0 40 -2
29SEP26 33.00 P 0.00 0.00 0.00 8.28 -0.71 94 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.31 -0.63 109 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.28 -0.62 110 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.31 -0.63 124 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.26 -0.58 117 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.29 -0.55 133 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.22 -0.65 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.26 -0.60 136 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.30 -0.54 154 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 - 44 0 0 -
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 19.00 P 0.04 0.04 0.04 0.02 0.00 38 53 53 +52
29OCT26 19.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29OCT26 20.00 P 0.07 0.07 0.07 0.04 -0.02 36 2 76 +2
29OCT26 21.00 P 0.00 0.00 0.00 0.11 -0.03 36 0 157 0
29OCT26 22.00 P 0.00 0.00 0.00 0.24 -0.08 36 0 295 0
29OCT26 23.00 P 0.00 0.00 0.00 0.47 -0.13 36 0 459 0
29OCT26 24.00 P 0.82 0.82 0.82 0.83 -0.20 37 2 281 0
29OCT26 25.00 P 1.50 1.50 1.50 1.32 -0.27 37 40 585 +40
29OCT26 26.00 P 0.00 0.00 0.00 1.95 -0.34 38 0 892 0
29OCT26 27.00 P 0.00 0.00 0.00 2.69 -0.32 39 0 386 0
29OCT26 28.00 P 0.00 0.00 0.00 3.43 -0.56 36 0 370 0
29OCT26 29.00 P 0.00 0.00 0.00 4.45 -0.50 43 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 5.41 -0.53 48 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 6.40 -0.56 52 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 7.36 -0.57 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.35 -0.67 59 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.33 -0.66 62 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.34 -0.66 67 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.32 -0.69 70 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.32 -0.65 73 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.33 -0.58 78 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 - 37 0 0 -
27NOV26 18.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 6 0
27NOV26 19.50 P 0.00 0.00 0.00 0.10 -0.04 36 0 34 0
27NOV26 20.00 P 0.00 0.00 0.00 0.14 -0.06 36 0 38 0
27NOV26 21.00 P 0.33 0.33 0.33 0.27 -0.10 36 10 243 +10
27NOV26 22.00 P 0.00 0.00 0.00 0.48 -0.14 36 0 47 0
27NOV26 23.00 P 0.83 0.83 0.83 0.78 -0.19 37 16 281 +16
27NOV26 24.00 P 0.00 0.00 0.00 1.17 -0.26 37 0 192 0
27NOV26 25.00 P 0.00 0.00 0.00 1.68 -0.31 37 0 251 0
27NOV26 26.00 P 2.46 2.46 2.46 2.29 -0.36 38 15 383 +15
27NOV26 27.00 P 0.00 0.00 0.00 2.91 -0.39 36 0 326 0
27NOV26 28.00 P 0.00 0.00 0.00 3.67 -0.55 36 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 4.63 -0.48 41 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 5.53 -0.51 42 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 6.48 -0.53 45 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 7.47 -0.54 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.47 -0.55 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.45 -0.60 56 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.44 -0.56 59 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.43 -0.62 62 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.42 -0.60 65 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.02 35 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.02 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 -0.03 36 0 28 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 -0.04 35 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 0.23 -0.06 35 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 -0.07 36 0 489 0
30DEC26 21.00 P 0.00 0.00 0.00 0.51 -0.10 35 0 201 0
30DEC26 22.00 P 0.00 0.00 0.00 0.80 -0.13 36 0 729 0
30DEC26 23.00 P 0.00 0.00 0.00 1.17 -0.18 36 0 546 0
30DEC26 24.00 P 0.00 0.00 0.00 1.63 -0.23 36 0 493 0
30DEC26 25.00 P 0.00 0.00 0.00 2.17 -0.29 36 0 206 0
30DEC26 26.00 P 2.97 2.97 2.97 2.81 -0.33 37 15 273 +15
30DEC26 27.00 P 3.47 3.47 3.47 3.41 -0.48 35 15 268 -15
30DEC26 28.00 P 0.00 0.00 0.00 4.29 -0.41 38 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 5.13 -0.43 39 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 6.00 -0.47 40 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 6.91 -0.49 42 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 7.82 -0.54 43 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.76 -0.58 44 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.71 -0.62 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.68 -0.65 47 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 11.64 -0.67 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.62 -0.67 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.59 -0.61 52 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 14.56 -0.54 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.29 -0.07 38 0 27 0
30MAR27 18.00 P 0.00 0.00 0.00 0.37 -0.07 38 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.45 -0.09 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.56 -0.09 38 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.67 -0.09 38 0 121 0
30MAR27 20.00 P 0.00 0.00 0.00 0.80 -0.09 38 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 1.09 -0.12 38 0 4 0
30MAR27 22.00 P 1.44 1.44 1.44 1.44 -0.15 38 2 161 -1
30MAR27 23.00 P 0.00 0.00 0.00 1.88 -0.16 38 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 2.35 -0.21 38 0 125 0
30MAR27 25.00 P 0.00 0.00 0.00 2.90 -0.25 38 0 1,601 0
30MAR27 26.00 P 0.00 0.00 0.00 3.58 -0.21 39 0 383 0
30MAR27 27.00 P 4.30 4.30 4.30 4.20 -0.29 38 15 686 -15
30MAR27 28.00 P 0.00 0.00 0.00 4.95 -0.29 39 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 5.70 -0.35 39 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 6.49 -0.46 39 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.28 -0.53 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.19 -0.50 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 9.07 -0.58 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.97 -0.60 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.89 -0.61 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.82 -0.62 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.75 -0.64 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.72 -0.63 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.62 - 40 0 0 -
29JUN27 18.00 P 0.00 0.00 0.00 0.73 -0.06 40 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.85 -0.08 40 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.99 -0.08 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.13 -0.09 40 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.27 -0.11 39 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 1.61 -0.12 39 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 2.01 -0.14 39 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.45 -0.18 39 0 76 0
29JUN27 24.00 P 0.00 0.00 0.00 2.94 -0.23 39 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 3.55 -0.21 40 0 122 0
29JUN27 26.00 P 0.00 0.00 0.00 4.11 -0.28 39 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 4.78 -0.30 39 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 5.52 -0.28 40 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 6.26 -0.30 40 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 6.97 -0.45 40 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 7.78 -0.46 40 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.56 -0.49 40 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 9.40 -0.51 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.31 -0.49 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.18 -0.49 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.04 -0.53 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.98 -0.51 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.91 -0.58 43 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 0.88 - 40 0 0 -
29SEP27 18.00 P 0.00 0.00 0.00 1.03 -0.08 40 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.17 -0.09 40 0 31 0
29SEP27 19.00 P 0.00 0.00 0.00 1.32 -0.11 40 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.49 -0.12 40 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.67 -0.12 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.04 -0.18 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.50 -0.16 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.97 -0.18 40 0 0 0
29SEP27 24.00 P 3.54 3.54 3.54 3.52 -0.17 41 1 2 +1
29SEP27 25.00 P 0.00 0.00 0.00 4.05 -0.22 40 0 10 0
29SEP27 26.00 P 0.00 0.00 0.00 4.67 -0.29 41 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 5.32 -0.26 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.02 -0.26 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.74 -0.37 41 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.46 -0.41 41 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.24 -0.43 42 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.01 -0.46 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.85 -0.47 42 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.70 -0.44 42 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.48 -0.52 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 12.41 -0.46 43 0 0 0
TOTAL PUT 372 25,848 +33
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 0.00 103 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.05 0.00 94 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.80 0.00 85 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.55 0.00 76 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.30 0.00 68 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.05 0.00 60 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.80 0.00 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.55 0.00 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.30 0.00 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.05 0.00 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.80 0.00 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.56 0.00 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.34 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.17 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 100 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 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.85 0.00 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.60 0.00 21 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.35 0.00 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.11 0.00 22 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 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.19 0.00 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.99 0.00 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.80 0.00 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 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.28 -0.01 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 22 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 1.33 -0.01 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 0.00 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 0.69 -0.01 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.57 -0.01 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 0.00 116 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.47 -0.01 20 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 21 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 0.07 -0.01 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.38 -0.01 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 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.04 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.48 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.08 0.00 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 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.31 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.40 0.00 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$ 2.450
29SEP26 1.55 C 0.00 0.00 0.00 0.91 +0.02 152 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.86 +0.02 143 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.81 +0.02 134 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.76 +0.02 125 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.71 +0.02 116 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.66 +0.02 108 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.61 +0.02 100 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.56 +0.02 92 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.51 +0.02 84 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.46 +0.02 77 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.36 +0.02 61 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.26 +0.01 46 0 54 0
29SEP26 2.30 C 0.00 0.00 0.00 0.17 +0.01 41 0 131 0
29SEP26 2.40 C 0.00 0.00 0.00 0.11 +0.02 48 0 566 0
29SEP26 2.50 C 0.05 0.07 0.05 0.06 +0.01 47 6 154 +3
29SEP26 2.60 C 0.00 0.00 0.00 0.03 0.00 48 0 352 0
29SEP26 2.70 C 0.00 0.00 0.00 0.02 0.00 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 66 0 30 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 76 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 94 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 110 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 118 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 125 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 132 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 145 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 151 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 157 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 168 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 179 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 203 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 214 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.91 +0.02 71 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.86 +0.02 66 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.82 +0.03 77 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.77 +0.03 72 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.72 +0.03 68 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.67 +0.03 63 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.62 +0.03 58 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.57 +0.02 54 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.52 +0.02 49 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.47 +0.02 45 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.38 +0.02 43 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.30 +0.02 43 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.23 +0.02 43 0 61 0
29OCT26 2.40 C 0.00 0.00 0.00 0.17 +0.01 42 0 309 0
29OCT26 2.50 C 0.11 0.12 0.11 0.13 +0.02 45 90 217 +59
29OCT26 2.60 C 0.10 0.11 0.10 0.09 +0.01 44 247 193 +22
29OCT26 2.70 C 0.00 0.00 0.00 0.06 0.00 43 0 104 0
29OCT26 2.80 C 0.00 0.00 0.00 0.04 0.00 44 0 34 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 0.00 46 0 10 0
29OCT26 3.00 C 0.04 0.04 0.04 0.02 0.00 46 3 29 +3
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 43 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 52 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.87 +0.02 59 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.82 +0.02 56 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.77 +0.02 52 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.72 +0.03 48 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.68 +0.04 52 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.63 +0.04 49 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.58 +0.03 45 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.54 +0.04 47 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.49 +0.03 43 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.41 +0.03 43 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.34 +0.03 44 0 60 0
27NOV26 2.30 C 0.00 0.00 0.00 0.27 +0.02 42 0 264 0
27NOV26 2.40 C 0.00 0.00 0.00 0.21 +0.01 41 0 342 0
27NOV26 2.50 C 0.15 0.15 0.15 0.17 +0.02 43 90 310 +48
27NOV26 2.60 C 0.12 0.14 0.12 0.13 +0.01 43 89 250 +30
27NOV26 2.70 C 0.12 0.12 0.12 0.10 0.00 43 30 51 +30
27NOV26 2.80 C 0.11 0.11 0.11 0.07 0.00 42 60 105 +60
27NOV26 2.90 C 0.00 0.00 0.00 0.05 0.00 41 0 27 0
27NOV26 3.00 C 0.00 0.00 0.00 0.04 0.00 43 0 9 0
27NOV26 3.10 C 0.00 0.00 0.00 0.03 0.00 43 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.02 0.00 43 0 6 0
27NOV26 3.30 C 0.02 0.03 0.02 0.01 0.00 40 6 6 +6
30DEC26 1.55 C 0.00 0.00 0.00 0.93 +0.04 58 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.88 +0.03 54 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.83 +0.03 50 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.78 +0.03 47 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.74 +0.04 50 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.69 +0.04 46 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.64 +0.03 43 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.61 +0.05 48 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.56 +0.04 44 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.51 +0.03 41 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.44 +0.03 43 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.37 +0.02 42 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.31 +0.02 42 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.25 +0.01 41 0 390 0
30DEC26 2.50 C 0.22 0.22 0.22 0.21 +0.02 43 5 390 +5
30DEC26 2.60 C 0.00 0.00 0.00 0.16 0.00 41 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.13 0.00 41 0 124 0
30DEC26 2.80 C 0.11 0.11 0.11 0.10 0.00 41 30 62 +30
30DEC26 2.90 C 0.00 0.00 0.00 0.08 0.00 41 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.05 0.00 42 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 0.00 42 0 4 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 0.00 42 0 6 0
30DEC26 3.40 C 0.04 0.04 0.04 0.02 0.00 41 3 9 +3
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 37 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 44 0 3 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 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 59 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 62 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 0.95 +0.04 47 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.91 +0.04 48 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.86 +0.04 45 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.82 +0.04 46 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.77 +0.04 43 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.74 +0.05 46 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.70 +0.05 45 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.66 +0.05 45 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.62 +0.04 44 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.58 +0.04 43 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.51 +0.03 42 0 30 0
30MAR27 2.20 C 0.00 0.00 0.00 0.44 +0.02 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.37 +0.01 39 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.34 +0.03 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.28 +0.01 40 0 30 0
30MAR27 2.60 C 0.00 0.00 0.00 0.25 +0.01 41 0 100 0
30MAR27 2.70 C 0.00 0.00 0.00 0.21 +0.02 40 0 70 0
30MAR27 2.80 C 0.00 0.00 0.00 0.18 0.00 41 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.15 0.00 40 0 30 0
30MAR27 3.00 C 0.00 0.00 0.00 0.13 0.00 41 0 60 0
30MAR27 3.10 C 0.00 0.00 0.00 0.11 0.00 41 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.07 0.00 42 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 0.00 42 0 7 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 0.00 42 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 0.00 41 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 0.00 40 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 0.00 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 36 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 40 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 0.00 0.00 0.00 0.98 +0.05 45 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.95 +0.05 48 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.90 +0.04 45 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.86 +0.05 45 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.83 +0.06 47 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.78 +0.04 44 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.75 +0.05 45 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.71 +0.05 44 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.67 +0.04 43 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.64 +0.04 43 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.58 +0.04 43 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.51 +0.03 42 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.45 +0.02 41 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.41 +0.03 42 0 200 0
29JUN27 2.50 C 0.00 0.00 0.00 0.36 +0.04 41 0 236 0
29JUN27 2.60 C 0.00 0.00 0.00 0.32 +0.03 41 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.28 +0.03 41 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.25 +0.02 41 0 90 0
29JUN27 2.90 C 0.00 0.00 0.00 0.22 +0.02 41 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.20 +0.03 42 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.17 +0.02 41 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.13 +0.01 40 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.10 +0.01 40 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 +0.01 41 0 18 0
29SEP27 1.60 C 0.00 0.00 0.00 0.97 +0.05 44 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.93 +0.05 44 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.90 +0.05 45 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.86 +0.05 44 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.82 +0.04 43 0 5 0
29SEP27 1.85 C 0.00 0.00 0.00 0.79 +0.05 44 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.74 +0.03 41 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.71 +0.03 41 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.69 +0.04 43 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.63 +0.05 43 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.57 +0.02 42 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.51 +0.01 41 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.47 +0.02 42 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.43 +0.02 42 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.38 +0.01 41 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.31 +0.01 41 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.28 +0.01 41 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.25 +0.01 41 0 2 0
29SEP27 3.10 C 0.00 0.00 0.00 0.23 +0.01 41 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.19 +0.01 41 0 0 0
TOTAL CALL 659 7,974 +299
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 130 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 112 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 88 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 65 0 340 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 -0.01 43 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.05 -0.02 43 0 85 0
29SEP26 2.50 P 0.09 0.09 0.09 0.10 -0.02 42 4 26 -4
29SEP26 2.60 P 0.00 0.00 0.00 0.18 -0.01 49 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.27 -0.01 56 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.36 -0.02 58 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.45 -0.03 0 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.05 -0.04 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.25 -0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.35 -0.04 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.55 -0.04 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.80 -0.03 0 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 58 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 68 0
29OCT26 2.10 P 0.01 0.01 0.01 0.02 -0.01 41 2 2 0
29OCT26 2.20 P 0.03 0.04 0.02 0.04 0.00 41 9 9 +9
29OCT26 2.30 P 0.00 0.00 0.00 0.07 -0.01 42 0 60 0
29OCT26 2.40 P 0.12 0.12 0.12 0.11 -0.01 42 30 107 +30
29OCT26 2.50 P 0.14 0.16 0.14 0.16 -0.02 41 120 170 +120
29OCT26 2.60 P 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.39 -0.01 47 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.48 -0.01 49 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.57 -0.02 50 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.66 -0.03 49 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.01 0.00 45 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.02 0.00 42 0 6 0
27NOV26 2.00 P 0.00 0.00 0.00 0.03 0.00 43 0 1 0
27NOV26 2.10 P 0.00 0.00 0.00 0.04 -0.01 40 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.06 -0.01 38 0 30 0
27NOV26 2.30 P 0.11 0.11 0.11 0.10 -0.01 40 30 60 +30
27NOV26 2.40 P 0.16 0.16 0.16 0.14 -0.02 40 30 224 -30
27NOV26 2.50 P 0.18 0.18 0.18 0.19 -0.03 39 30 230 +30
27NOV26 2.60 P 0.25 0.25 0.25 0.26 -0.02 41 4 4 +4
27NOV26 2.70 P 0.00 0.00 0.00 0.33 -0.02 41 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.41 -0.02 43 0 41 0
27NOV26 2.90 P 0.00 0.00 0.00 0.50 -0.02 45 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.58 -0.03 44 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.67 -0.03 44 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.76 -0.04 43 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.85 -0.04 0 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 49 0 4 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30DEC26 1.80 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
30DEC26 1.90 P 0.00 0.00 0.00 0.02 0.00 38 0 2 0
30DEC26 1.95 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.04 0.00 40 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.06 -0.01 39 0 270 0
30DEC26 2.20 P 0.00 0.00 0.00 0.09 -0.01 39 0 172 0
30DEC26 2.30 P 0.00 0.00 0.00 0.13 -0.01 40 0 130 0
30DEC26 2.40 P 0.00 0.00 0.00 0.17 -0.02 39 0 311 0
30DEC26 2.50 P 0.00 0.00 0.00 0.22 -0.03 38 0 320 0
30DEC26 2.60 P 0.00 0.00 0.00 0.29 -0.02 40 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.36 -0.02 41 0 30 0
30DEC26 2.80 P 0.00 0.00 0.00 0.43 -0.03 40 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.51 -0.03 41 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.60 -0.03 43 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.68 -0.03 41 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.77 -0.04 41 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.86 -0.04 40 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.95 -0.05 0 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.45 -0.04 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.05 -0.04 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.25 -0.04 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.35 -0.04 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.45 -0.04 0 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.55 -0.04 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.80 -0.04 0 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 0.00 36 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30MAR27 1.75 P 0.02 0.02 0.02 0.03 0.00 39 2 2 +2
30MAR27 1.80 P 0.03 0.03 0.03 0.04 0.00 39 1 1 +1
30MAR27 1.85 P 0.04 0.04 0.04 0.05 0.00 40 1 1 +1
30MAR27 1.90 P 0.05 0.05 0.05 0.06 0.00 40 1 1 +1
30MAR27 1.95 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.11 -0.01 39 0 30 0
30MAR27 2.20 P 0.15 0.15 0.15 0.15 -0.01 40 30 30 +29
30MAR27 2.30 P 0.00 0.00 0.00 0.19 -0.01 39 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.23 -0.02 38 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.29 -0.02 39 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.35 -0.02 39 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.42 -0.02 40 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.49 -0.02 40 0 46 0
30MAR27 2.90 P 0.00 0.00 0.00 0.54 -0.05 37 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.65 -0.02 42 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.74 -0.01 43 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.82 -0.02 43 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.90 -0.03 42 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.99 -0.03 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.07 -0.05 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.16 -0.05 39 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.55 -0.05 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.65 -0.05 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.75 -0.05 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.05 -0.04 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.25 -0.04 0 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.02 0.00 37 0 7 0
29JUN27 1.60 P 0.00 0.00 0.00 0.03 0.00 38 0 1 0
29JUN27 1.65 P 0.00 0.00 0.00 0.04 0.00 39 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.05 0.00 40 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.07 0.00 40 0 32 0
29JUN27 1.85 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.11 0.00 40 0 30 0
29JUN27 2.00 P 0.00 0.00 0.00 0.12 0.00 39 0 73 0
29JUN27 2.10 P 0.14 0.14 0.14 0.16 0.00 40 30 30 +30
29JUN27 2.20 P 0.00 0.00 0.00 0.20 0.00 40 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.24 0.00 39 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.29 -0.01 39 0 200 0
29JUN27 2.50 P 0.00 0.00 0.00 0.34 -0.01 39 0 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.40 -0.01 39 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.47 -0.01 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.54 -0.01 40 0 1 0
29JUN27 2.90 P 0.00 0.00 0.00 0.61 -0.01 40 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.69 -0.01 41 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.77 -0.01 41 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.85 -0.01 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.93 -0.02 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.01 -0.03 40 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.10 -0.03 41 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.19 -0.04 41 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.16 0.00 40 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.19 -0.01 39 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.24 0.00 40 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.33 -0.01 39 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.44 -0.02 39 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.51 -0.01 40 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.58 -0.01 40 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.65 -0.02 40 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.72 -0.03 40 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.80 -0.03 40 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.88 -0.03 41 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.96 -0.03 41 0 0 0
TOTAL PUT 324 4,479 +253
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$ 15.940
18SEP26 11.00 C 0.00 0.00 0.00 4.94 -0.06 0 0 0 0
18SEP26 11.25 C 0.00 0.00 0.00 4.69 -0.06 0 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 4.44 -0.06 0 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 4.19 -0.06 0 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 3.94 -0.06 0 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 3.69 -0.06 0 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 3.44 -0.06 0 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 3.19 -0.06 0 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 2.94 -0.06 0 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 2.69 -0.06 0 0 0 0
18SEP26 13.50 C 0.00 0.00 0.00 2.44 -0.06 0 0 0 0
18SEP26 13.75 C 0.00 0.00 0.00 2.19 -0.07 0 0 0 0
18SEP26 14.00 C 0.00 0.00 0.00 1.94 -0.07 0 0 0 0
18SEP26 14.25 C 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
18SEP26 14.50 C 0.00 0.00 0.00 1.44 -0.06 0 0 0 0
18SEP26 14.75 C 0.00 0.00 0.00 1.19 -0.06 0 0 0 0
18SEP26 15.00 C 0.00 0.00 0.00 0.94 -0.09 0 0 0 0
18SEP26 15.25 C 0.00 0.00 0.00 0.69 -0.06 0 0 0 -2
18SEP26 15.50 C 0.00 0.00 0.00 0.44 -0.08 0 0 0 0
18SEP26 15.75 C 0.12 0.22 0.12 0.19 -0.11 0 4 0 -3
18SEP26 16.00 C 0.09 0.09 0.01 0.00 -0.15 0 26 13 +11
18SEP26 16.25 C 0.00 0.00 0.00 0.00 -0.06 0 0 4 0
18SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
18SEP26 16.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
18SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
18SEP26 17.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 83 0
18SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
18SEP26 17.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
18SEP26 18.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
18SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 4.95 -0.06 106 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 4.70 -0.06 100 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 4.45 -0.06 93 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 4.20 -0.06 87 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 3.95 -0.06 81 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 3.70 -0.06 76 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 3.45 -0.06 70 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 3.20 -0.06 64 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 2.95 -0.06 59 0 0 0
25SEP26 13.25 C 0.00 0.00 0.00 2.70 -0.06 54 0 0 0
25SEP26 13.50 C 0.00 0.00 0.00 2.45 -0.06 48 0 0 0
25SEP26 13.75 C 0.00 0.00 0.00 2.20 -0.06 43 0 0 0
25SEP26 14.00 C 0.00 0.00 0.00 1.95 -0.06 38 0 0 0
25SEP26 14.25 C 0.00 0.00 0.00 1.70 -0.07 33 0 0 0
25SEP26 14.50 C 0.00 0.00 0.00 1.46 -0.07 38 0 0 0
25SEP26 14.75 C 0.00 0.00 0.00 1.22 -0.07 36 0 0 0
25SEP26 15.00 C 0.00 0.00 0.00 0.97 -0.07 30 0 0 0
25SEP26 15.25 C 0.00 0.00 0.00 0.77 -0.07 34 0 0 0
25SEP26 15.50 C 0.00 0.00 0.00 0.59 -0.07 36 0 0 0
25SEP26 15.75 C 0.38 0.38 0.38 0.43 -0.07 36 1 1 +1
25SEP26 16.00 C 0.25 0.25 0.25 0.30 -0.07 36 2 12 +2
25SEP26 16.25 C 0.23 0.23 0.18 0.20 -0.06 36 16 18 +16
25SEP26 16.50 C 0.13 0.13 0.13 0.13 -0.05 37 1 1 +1
25SEP26 16.75 C 0.00 0.00 0.00 0.09 -0.03 39 0 1 0
25SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 8 0
25SEP26 17.25 C 0.00 0.00 0.00 0.03 -0.02 39 0 18 0
25SEP26 17.50 C 0.03 0.03 0.02 0.02 -0.01 40 18 22 +3
25SEP26 17.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 16 0
25SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 28 0
25SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
25SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
25SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.45 -0.06 77 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.95 -0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.45 -0.06 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.95 -0.06 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.45 -0.06 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.95 -0.06 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.45 -0.07 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.96 -0.06 36 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.48 -0.07 36 0 0 0
29SEP26 15.00 C 0.89 0.89 0.89 1.01 -0.07 31 2 3 +2
29SEP26 15.50 C 0.00 0.00 0.00 0.65 -0.06 34 0 30 0
29SEP26 16.00 C 0.33 0.37 0.33 0.38 -0.05 36 26 139 +1
29SEP26 16.50 C 0.23 0.23 0.16 0.20 -0.04 37 63 351 +33
29SEP26 17.00 C 0.10 0.11 0.08 0.10 -0.02 38 18 999 -3
29SEP26 17.50 C 0.05 0.05 0.05 0.04 -0.02 37 23 470 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 449 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 315 0
29SEP26 19.00 C 0.02 0.02 0.02 0.01 0.00 48 1 445 0
29SEP26 19.50 C 0.01 0.01 0.01 0.01 0.00 54 1 514 -1
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 380 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 441 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 191 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,028 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 607 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 107 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 115 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 123 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 130 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 137 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 143 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 150 0 62 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 156 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 162 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 167 0 229 0
29OCT26 11.50 C 0.00 0.00 0.00 4.48 -0.06 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.95 -0.10 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.47 -0.11 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.03 0.00 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.58 +0.01 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.08 -0.13 33 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 1.74 -0.01 38 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.36 -0.06 37 0 17 0
29OCT26 15.50 C 1.09 1.09 1.04 1.06 -0.04 37 17 51 +16
29OCT26 16.00 C 0.75 0.82 0.72 0.81 -0.03 38 9 67 +5
29OCT26 16.50 C 0.60 0.62 0.57 0.60 -0.03 38 7 302 +3
29OCT26 17.00 C 0.39 0.44 0.39 0.44 -0.03 38 40 141 -3
29OCT26 17.50 C 0.34 0.36 0.28 0.31 -0.04 38 33 192 -11
29OCT26 18.00 C 0.24 0.24 0.24 0.23 -0.02 39 17 249 +17
29OCT26 18.50 C 0.18 0.18 0.18 0.16 -0.01 39 15 147 -15
29OCT26 19.00 C 0.11 0.12 0.11 0.11 0.00 40 7 213 +2
29OCT26 19.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 275 0
29OCT26 20.00 C 0.07 0.07 0.07 0.05 0.00 40 1 255 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 0.00 40 0 119 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 166 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 4.58 -0.07 48 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.11 -0.02 46 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.65 -0.04 45 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.21 -0.04 44 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.70 -0.12 37 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.31 -0.12 37 0 51 0
27NOV26 14.50 C 0.00 0.00 0.00 1.96 -0.10 38 0 83 0
27NOV26 15.00 C 0.00 0.00 0.00 1.65 -0.07 39 0 18 0
27NOV26 15.50 C 1.37 1.37 1.37 1.37 -0.06 39 1 6 +1
27NOV26 16.00 C 0.00 0.00 0.00 1.13 -0.05 40 0 34 0
27NOV26 16.50 C 0.88 0.88 0.88 0.92 -0.05 40 1 27 0
27NOV26 17.00 C 0.00 0.00 0.00 0.74 -0.05 40 0 39 0
27NOV26 17.50 C 0.00 0.00 0.00 0.60 -0.04 40 0 50 0
27NOV26 18.00 C 0.00 0.00 0.00 0.49 -0.02 41 0 87 0
27NOV26 18.50 C 0.00 0.00 0.00 0.39 -0.01 41 0 238 0
27NOV26 19.00 C 0.00 0.00 0.00 0.30 -0.01 41 0 79 0
27NOV26 19.50 C 0.00 0.00 0.00 0.23 -0.01 41 0 134 0
27NOV26 20.00 C 0.22 0.22 0.21 0.18 0.00 41 32 90 -20
27NOV26 21.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 137 0
27NOV26 22.00 C 0.09 0.09 0.09 0.06 0.00 42 10 69 +6
27NOV26 23.00 C 0.00 0.00 0.00 0.03 -0.01 41 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 42 0 181 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 87 0
30DEC26 10.50 C 0.00 0.00 0.00 5.62 -0.01 51 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 5.14 -0.02 48 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 4.66 -0.03 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.21 -0.04 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.79 -0.01 44 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.38 +0.04 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.98 -0.01 43 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.57 -0.06 40 0 10 0
30DEC26 14.50 C 2.31 2.31 2.31 2.24 -0.06 40 1 1 +1
30DEC26 15.00 C 0.00 0.00 0.00 1.91 -0.07 40 0 4 0
30DEC26 15.50 C 0.00 0.00 0.00 1.63 -0.07 40 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 1.39 -0.06 40 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 1.19 -0.05 40 0 72 0
30DEC26 17.00 C 0.99 1.01 0.99 1.01 -0.04 40 100 729 +100
30DEC26 17.50 C 0.00 0.00 0.00 0.85 -0.05 41 0 86 0
30DEC26 18.00 C 0.69 0.69 0.69 0.72 -0.04 41 1 460 +1
30DEC26 18.50 C 0.00 0.00 0.00 0.60 -0.03 41 0 78 0
30DEC26 19.00 C 0.53 0.53 0.53 0.49 -0.03 41 3 214 -3
30DEC26 19.50 C 0.00 0.00 0.00 0.40 -0.03 41 0 531 0
30DEC26 20.00 C 0.38 0.38 0.38 0.33 -0.02 41 24 446 +24
30DEC26 21.00 C 0.28 0.28 0.28 0.21 -0.02 41 2 187 +2
30DEC26 22.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 326 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 221 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 133 0
30DEC26 25.00 C 0.10 0.10 0.10 0.04 0.00 42 9 199 +9
30DEC26 26.00 C 0.00 0.00 0.00 0.03 0.00 43 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 0.00 43 0 101 0
30DEC26 28.00 C 0.04 0.04 0.04 0.01 0.00 42 2 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 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 54 0 272 0
30MAR27 10.50 C 0.00 0.00 0.00 5.89 +0.04 51 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 5.41 0.00 47 0 27 0
30MAR27 11.50 C 0.00 0.00 0.00 4.99 0.00 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.58 +0.02 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.19 0.00 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.82 -0.01 44 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 3.47 0.00 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.10 -0.05 42 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.80 -0.03 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.50 -0.06 41 0 220 0
30MAR27 15.50 C 0.00 0.00 0.00 2.25 -0.05 41 0 270 0
30MAR27 16.00 C 0.00 0.00 0.00 2.02 -0.05 41 0 61 0
30MAR27 16.50 C 0.00 0.00 0.00 1.81 -0.07 42 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.61 -0.07 41 0 411 0
30MAR27 17.50 C 0.00 0.00 0.00 1.44 -0.07 42 0 275 0
30MAR27 18.00 C 0.00 0.00 0.00 1.29 -0.06 42 0 114 0
30MAR27 18.50 C 1.13 1.13 1.13 1.17 -0.04 42 1 310 0
30MAR27 19.00 C 1.00 1.00 1.00 1.05 -0.02 43 1 258 +1
30MAR27 19.50 C 0.00 0.00 0.00 0.93 -0.02 43 0 194 0
30MAR27 20.00 C 0.00 0.00 0.00 0.82 -0.02 42 0 957 0
30MAR27 21.00 C 0.64 0.64 0.64 0.64 -0.02 42 2 219 +2
30MAR27 22.00 C 0.00 0.00 0.00 0.50 -0.01 43 0 96 0
30MAR27 23.00 C 0.00 0.00 0.00 0.38 -0.01 42 0 148 0
30MAR27 24.00 C 0.00 0.00 0.00 0.29 -0.01 42 0 18 0
30MAR27 25.00 C 0.30 0.30 0.30 0.23 0.00 42 2 62 0
30MAR27 26.00 C 0.00 0.00 0.00 0.17 -0.01 42 0 105 0
30MAR27 27.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.10 -0.01 42 0 76 0
30MAR27 29.00 C 0.17 0.17 0.17 0.08 0.00 42 10 87 +10
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 0.00 0.00 0.00 0.02 0.00 42 0 266 0
29JUN27 11.50 C 0.00 0.00 0.00 5.08 -0.19 42 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.77 -0.06 45 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.34 -0.15 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.12 -0.02 45 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.80 +0.02 45 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 3.48 -0.04 45 0 1 0
29JUN27 14.50 C 0.00 0.00 0.00 3.19 -0.04 44 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.92 -0.04 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.60 -0.12 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.43 -0.06 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.22 -0.06 44 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 2.02 -0.06 43 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.84 -0.05 43 0 47 0
29JUN27 18.00 C 0.00 0.00 0.00 1.67 -0.05 43 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 1.52 -0.05 43 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 1.38 -0.04 43 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 1.25 -0.04 43 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 1.14 -0.03 43 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 0.93 -0.03 43 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.76 -0.03 43 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.62 -0.03 43 0 26 0
29JUN27 24.00 C 0.00 0.00 0.00 0.50 -0.03 43 0 17 0
29JUN27 25.00 C 0.00 0.00 0.00 0.42 -0.02 43 0 67 0
29JUN27 26.00 C 0.00 0.00 0.00 0.33 -0.02 43 0 22 0
29JUN27 27.00 C 0.00 0.00 0.00 0.28 -0.01 43 0 71 0
29JUN27 28.00 C 0.00 0.00 0.00 0.22 -0.02 43 0 69 0
29JUN27 29.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 73 0
29SEP27 11.50 C 0.00 0.00 0.00 5.19 -0.08 43 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.84 -0.05 43 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.50 -0.06 43 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.18 -0.05 43 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.88 -0.06 43 0 0 0
29SEP27 14.00 C 3.71 3.71 3.71 3.59 -0.17 43 1 4 +1
29SEP27 14.50 C 0.00 0.00 0.00 3.34 -0.05 43 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.09 -0.05 43 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.94 +0.04 44 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.73 -0.05 44 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 2.51 -0.06 44 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 2.33 -0.04 44 0 17 0
29SEP27 17.50 C 0.00 0.00 0.00 2.15 -0.05 44 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.98 -0.05 44 0 25 0
29SEP27 18.50 C 0.00 0.00 0.00 1.83 -0.04 43 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.70 -0.04 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.56 -0.05 43 0 0 0
29SEP27 20.00 C 1.54 1.54 1.54 1.44 -0.03 43 1 1 +1
29SEP27 21.00 C 0.00 0.00 0.00 1.23 -0.04 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.05 -0.03 43 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.90 -0.03 43 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.76 -0.02 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.63 -0.05 43 0 2 0
TOTAL CALL 552 24,119 +211
18SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 11.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 13.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 14.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
18SEP26 14.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
18SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
18SEP26 15.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
18SEP26 15.50 P 0.02 0.02 0.01 0.00 -0.02 0 3 46 0
18SEP26 15.75 P 0.07 0.07 0.01 0.00 -0.06 0 11 16 +2
18SEP26 16.00 P 0.16 0.17 0.09 0.06 -0.10 0 4 0 -40
18SEP26 16.25 P 0.40 0.40 0.40 0.31 -0.01 0 20 0 -59
18SEP26 16.50 P 0.00 0.00 0.00 0.56 +0.03 0 0 0 -38
18SEP26 16.75 P 0.00 0.00 0.00 0.81 +0.03 0 0 0 -3
18SEP26 17.00 P 0.00 0.00 0.00 1.06 +0.06 0 0 0 -6
18SEP26 17.25 P 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 1.81 +0.03 0 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 3.06 +0.01 0 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 3.31 +0.05 0 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 3.56 +0.04 0 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 3.81 +0.02 0 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 4.06 +0.01 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 4.56 +0.02 0 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 5.06 +0.03 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 5.56 +0.02 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 6.06 +0.02 0 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 6.56 +0.03 0 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 7.06 -0.01 0 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 7.56 -0.01 0 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 8.06 +0.03 0 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 8.56 +0.01 0 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
25SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 14.50 P 0.02 0.02 0.02 0.02 0.00 42 4 22 +1
25SEP26 14.75 P 0.00 0.00 0.00 0.03 -0.01 40 0 6 0
25SEP26 15.00 P 0.08 0.08 0.07 0.05 -0.02 38 2 11 +1
25SEP26 15.25 P 0.11 0.14 0.11 0.10 -0.01 39 11 17 +10
25SEP26 15.50 P 0.21 0.22 0.21 0.16 -0.01 38 3 18 +3
25SEP26 15.75 P 0.24 0.30 0.24 0.25 -0.01 38 2 9 +2
25SEP26 16.00 P 0.00 0.00 0.00 0.37 -0.01 38 0 17 0
25SEP26 16.25 P 0.00 0.00 0.00 0.53 0.00 40 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.71 +0.01 41 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.91 +0.02 42 0 9 0
25SEP26 17.00 P 0.00 0.00 0.00 1.13 +0.03 44 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 1.33 0.00 38 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 1.57 +0.04 38 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 1.81 +0.03 0 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 2.56 +0.05 0 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 3.15 +0.10 95 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 3.41 +0.15 102 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 3.66 +0.14 107 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 3.81 +0.02 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 4.16 +0.11 117 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 4.66 +0.12 126 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 5.06 +0.03 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 5.56 +0.02 0 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 6.06 +0.02 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 6.56 +0.03 0 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 7.06 -0.01 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 96 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 307 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 308 0
29SEP26 14.50 P 0.04 0.04 0.04 0.04 0.00 39 15 200 0
29SEP26 15.00 P 0.10 0.12 0.10 0.10 0.00 38 8 460 +1
29SEP26 15.50 P 0.22 0.26 0.22 0.23 0.00 38 14 330 -1
29SEP26 16.00 P 0.47 0.48 0.42 0.45 +0.01 38 9 621 +8
29SEP26 16.50 P 0.00 0.00 0.00 0.77 +0.02 39 0 715 0
29SEP26 17.00 P 1.22 1.30 1.22 1.17 +0.03 41 38 1,224 -8
29SEP26 17.50 P 1.67 1.67 1.67 1.59 +0.02 38 17 306 -15
29SEP26 18.00 P 0.00 0.00 0.00 2.13 +0.10 55 0 485 0
29SEP26 18.50 P 0.00 0.00 0.00 2.62 +0.06 62 0 540 0
29SEP26 19.00 P 0.00 0.00 0.00 3.15 +0.10 76 0 319 0
29SEP26 19.50 P 3.60 3.60 3.55 3.66 +0.14 86 5 293 -5
29SEP26 20.00 P 0.00 0.00 0.00 4.16 +0.11 94 0 66 0
29SEP26 21.00 P 0.00 0.00 0.00 5.06 +0.03 0 0 124 0
29SEP26 22.00 P 0.00 0.00 0.00 6.06 +0.02 0 0 46 0
29SEP26 23.00 P 0.00 0.00 0.00 7.12 +0.05 123 0 674 0
29SEP26 24.00 P 0.00 0.00 0.00 8.06 +0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.06 +0.06 0 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 10.06 +0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.06 +0.06 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 12.06 +0.06 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.06 +0.06 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.06 +0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.06 +0.06 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.06 +0.06 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.06 +0.06 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.06 +0.06 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 0.00 41 0 43 0
29OCT26 13.00 P 0.00 0.00 0.00 0.05 0.00 39 0 38 0
29OCT26 13.50 P 0.10 0.10 0.10 0.10 +0.01 40 2 37 +2
29OCT26 14.00 P 0.17 0.18 0.16 0.16 0.00 39 25 91 +20
29OCT26 14.50 P 0.27 0.27 0.26 0.27 +0.01 39 2 155 +1
29OCT26 15.00 P 0.42 0.43 0.39 0.41 +0.01 39 81 497 +51
29OCT26 15.50 P 0.58 0.61 0.58 0.60 +0.02 39 23 177 +16
29OCT26 16.00 P 0.87 0.88 0.87 0.85 +0.03 39 7 248 +7
29OCT26 16.50 P 1.11 1.11 1.11 1.14 +0.03 39 1 320 +1
29OCT26 17.00 P 0.00 0.00 0.00 1.50 +0.04 41 0 360 0
29OCT26 17.50 P 1.89 1.89 1.89 1.89 +0.05 42 1 210 0
29OCT26 18.00 P 0.00 0.00 0.00 2.27 +0.05 41 0 347 0
29OCT26 18.50 P 0.00 0.00 0.00 2.75 +0.05 45 0 204 0
29OCT26 19.00 P 0.00 0.00 0.00 3.15 -0.01 42 0 192 0
29OCT26 19.50 P 3.62 3.64 3.55 3.70 +0.09 51 5 150 +5
29OCT26 20.00 P 0.00 0.00 0.00 4.16 +0.05 51 0 262 0
29OCT26 21.00 P 0.00 0.00 0.00 5.06 +0.03 0 0 35 0
29OCT26 22.00 P 0.00 0.00 0.00 6.06 +0.02 0 0 23 0
29OCT26 23.00 P 0.00 0.00 0.00 7.12 +0.05 68 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.06 +0.03 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.06 +0.06 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.06 +0.06 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.06 +0.06 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 12.06 +0.06 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 13.06 +0.06 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.04 +0.01 43 0 1 0
27NOV26 12.00 P 0.00 0.00 0.00 0.06 0.00 41 0 15 0
27NOV26 12.50 P 0.13 0.13 0.13 0.10 0.00 41 10 13 +10
27NOV26 13.00 P 0.00 0.00 0.00 0.16 +0.01 41 0 2 0
27NOV26 13.50 P 0.26 0.26 0.26 0.25 +0.01 41 15 83 +15
27NOV26 14.00 P 0.37 0.38 0.37 0.36 +0.01 41 4 92 +4
27NOV26 14.50 P 0.51 0.52 0.51 0.51 +0.02 41 4 86 +1
27NOV26 15.00 P 0.68 0.70 0.66 0.68 +0.02 41 7 142 +3
27NOV26 15.50 P 0.86 0.90 0.86 0.89 +0.02 41 11 173 +3
27NOV26 16.00 P 1.15 1.19 1.15 1.14 +0.03 41 4 103 -4
27NOV26 16.50 P 1.43 1.43 1.40 1.44 +0.04 42 2 123 -2
27NOV26 17.00 P 1.72 1.72 1.72 1.76 +0.04 42 1 73 0
27NOV26 17.50 P 0.00 0.00 0.00 2.14 +0.08 43 0 102 0
27NOV26 18.00 P 0.00 0.00 0.00 2.46 +0.05 41 0 144 0
27NOV26 18.50 P 0.00 0.00 0.00 2.85 -0.03 41 0 57 0
27NOV26 19.00 P 0.00 0.00 0.00 3.34 +0.03 44 0 83 0
27NOV26 19.50 P 0.00 0.00 0.00 3.74 +0.04 43 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 4.19 +0.02 43 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 5.11 0.00 42 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.07 +0.03 42 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.12 +0.05 54 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.06 +0.03 0 0 9 0
27NOV26 25.00 P 0.00 0.00 0.00 9.06 +0.06 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.06 +0.06 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.06 +0.06 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 12.06 +0.06 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 13.06 +0.06 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 0.00 41 0 109 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 -0.01 41 0 53 0
30DEC26 13.00 P 0.00 0.00 0.00 0.28 0.00 41 0 100 0
30DEC26 13.50 P 0.39 0.40 0.39 0.39 0.00 41 2 64 +2
30DEC26 14.00 P 0.52 0.55 0.52 0.53 +0.01 41 2 119 +2
30DEC26 14.50 P 0.70 0.70 0.70 0.69 +0.01 41 101 260 +101
30DEC26 15.00 P 0.00 0.00 0.00 0.88 +0.02 41 0 162 0
30DEC26 15.50 P 1.10 1.10 1.10 1.11 +0.03 41 14 258 +14
30DEC26 16.00 P 1.33 1.33 1.33 1.37 +0.04 41 2 246 +2
30DEC26 16.50 P 0.00 0.00 0.00 1.65 +0.03 41 0 183 0
30DEC26 17.00 P 0.00 0.00 0.00 1.98 +0.05 42 0 1,124 0
30DEC26 17.50 P 0.00 0.00 0.00 2.33 +0.06 42 0 295 0
30DEC26 18.00 P 0.00 0.00 0.00 2.70 +0.06 42 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 3.08 +0.02 43 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 3.46 -0.01 42 0 180 0
30DEC26 19.50 P 0.00 0.00 0.00 3.95 +0.08 45 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 4.39 +0.09 46 0 412 0
30DEC26 21.00 P 0.00 0.00 0.00 5.19 0.00 42 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 6.12 0.00 42 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 7.12 +0.05 46 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 8.07 +0.02 44 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 9.06 +0.06 0 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 10.06 +0.06 0 0 24 0
30DEC26 27.00 P 0.00 0.00 0.00 11.15 +0.15 65 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.06 +0.06 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.06 +0.06 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.06 +0.06 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.06 +0.06 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.15 +0.15 81 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.06 +0.06 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.06 +0.06 0 0 0 0
30MAR27 10.50 P 0.18 0.19 0.18 0.15 +0.01 42 3 9 +3
30MAR27 11.00 P 0.00 0.00 0.00 0.21 +0.01 42 0 11 0
30MAR27 11.50 P 0.32 0.32 0.32 0.29 +0.01 42 11 12 +9
30MAR27 12.00 P 0.00 0.00 0.00 0.39 +0.01 43 0 54 0
30MAR27 12.50 P 0.00 0.00 0.00 0.50 +0.01 42 0 62 0
30MAR27 13.00 P 0.00 0.00 0.00 0.63 +0.02 42 0 80 0
30MAR27 13.50 P 0.00 0.00 0.00 0.78 +0.03 42 0 71 0
30MAR27 14.00 P 0.00 0.00 0.00 0.94 +0.01 42 0 105 0
30MAR27 14.50 P 0.00 0.00 0.00 1.14 +0.02 42 0 117 0
30MAR27 15.00 P 0.00 0.00 0.00 1.35 +0.02 42 0 382 0
30MAR27 15.50 P 0.00 0.00 0.00 1.59 +0.03 41 0 306 0
30MAR27 16.00 P 0.00 0.00 0.00 1.85 +0.03 42 0 86 0
30MAR27 16.50 P 0.00 0.00 0.00 2.14 +0.03 42 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.46 +0.04 42 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 2.78 +0.05 42 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.13 +0.05 42 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 3.47 +0.03 42 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 3.87 +0.03 43 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 4.27 +0.04 43 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 4.67 +0.03 43 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 5.51 +0.05 44 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 6.38 +0.05 44 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 7.24 +0.01 43 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 8.16 +0.01 43 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 9.10 -0.02 42 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 10.08 0.00 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.15 +0.06 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.06 -0.02 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.06 +0.06 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.06 +0.06 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.06 +0.06 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.15 +0.15 63 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.06 +0.06 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.06 +0.06 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.59 +0.01 43 0 2 0
29JUN27 12.00 P 0.00 0.00 0.00 0.73 +0.01 43 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.88 +0.03 42 0 27 0
29JUN27 13.00 P 0.00 0.00 0.00 1.04 +0.01 42 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 1.22 +0.01 42 0 7 0
29JUN27 14.00 P 0.00 0.00 0.00 1.42 0.00 41 0 70 0
29JUN27 14.50 P 0.00 0.00 0.00 1.65 +0.01 41 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 1.89 0.00 41 0 58 0
29JUN27 15.50 P 0.00 0.00 0.00 2.15 +0.01 41 0 186 0
29JUN27 16.00 P 0.00 0.00 0.00 2.43 +0.01 41 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 2.71 +0.01 41 0 31 0
29JUN27 17.00 P 0.00 0.00 0.00 3.03 +0.02 41 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.36 +0.03 41 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 3.68 +0.03 40 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 4.04 +0.02 40 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 4.43 +0.04 41 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 4.80 +0.03 41 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 5.20 +0.05 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.98 +0.04 40 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.81 +0.04 40 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 7.67 +0.05 40 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 8.47 +0.02 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.39 -0.03 37 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 10.31 +0.01 37 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.36 +0.14 42 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 12.29 +0.05 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.24 +0.05 42 0 0 0
29SEP27 11.50 P 0.78 0.78 0.78 0.77 +0.01 42 1 2 +1
29SEP27 12.00 P 0.00 0.00 0.00 0.92 0.00 42 0 3 0
29SEP27 12.50 P 0.00 0.00 0.00 1.09 0.00 42 0 66 0
29SEP27 13.00 P 0.00 0.00 0.00 1.28 +0.01 42 0 33 0
29SEP27 13.50 P 0.00 0.00 0.00 1.49 +0.01 42 0 23 0
29SEP27 14.00 P 0.00 0.00 0.00 1.70 +0.01 42 0 28 0
29SEP27 14.50 P 0.00 0.00 0.00 1.95 +0.01 42 0 113 0
29SEP27 15.00 P 0.00 0.00 0.00 2.19 0.00 41 0 117 0
29SEP27 15.50 P 0.00 0.00 0.00 2.46 +0.01 41 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 2.74 +0.01 41 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 3.03 +0.01 41 0 25 0
29SEP27 17.00 P 0.00 0.00 0.00 3.34 +0.02 41 0 24 0
29SEP27 17.50 P 0.00 0.00 0.00 3.66 +0.02 41 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 3.99 +0.03 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.32 +0.02 40 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 4.67 +0.02 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.06 0.00 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.42 -0.01 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.21 0.00 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.15 +0.03 43 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.99 +0.03 43 0 6 0
29SEP27 24.00 P 0.00 0.00 0.00 8.85 +0.04 43 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.72 +0.04 43 0 0 0
TOTAL PUT 507 23,049 +120
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$ 8.345
29SEP26 5.75 C 0.00 0.00 0.00 2.62 -0.10 118 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.38 -0.09 115 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.12 -0.10 95 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.88 -0.09 91 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.63 -0.10 80 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.38 -0.09 69 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.10 -0.12 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.85 -0.10 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.62 -0.08 31 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.40 -0.07 29 0 21 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 -0.07 28 0 15 0
29SEP26 8.50 C 0.13 0.13 0.13 0.10 -0.05 27 10 48 0
29SEP26 8.75 C 0.05 0.05 0.05 0.04 -0.03 28 31 100 -31
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 280 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 201 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 113 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 79 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 77 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 88 0 419 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 123 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 145 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 152 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.38 -0.11 52 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.15 -0.09 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.88 -0.12 41 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.65 -0.10 43 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.39 -0.12 33 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.16 -0.12 33 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.95 -0.10 33 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.74 -0.08 32 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.56 -0.07 31 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 0.42 -0.06 32 0 45 0
29OCT26 8.50 C 0.00 0.00 0.00 0.30 -0.05 32 0 75 0
29OCT26 8.75 C 0.00 0.00 0.00 0.21 -0.04 32 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.14 -0.03 32 0 190 0
29OCT26 9.25 C 0.00 0.00 0.00 0.09 -0.02 32 0 150 0
29OCT26 9.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 148 0
29OCT26 9.75 C 0.00 0.00 0.00 0.04 -0.01 33 0 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.03 0.00 34 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 34 0 31 0
29OCT26 11.00 C 0.02 0.02 0.02 0.01 0.00 40 1 17 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.16 -0.11 41 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.92 -0.11 39 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.70 -0.09 39 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.47 -0.10 37 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.26 -0.09 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.03 -0.09 32 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.84 -0.09 32 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.70 -0.07 33 0 11 0
27NOV26 8.25 C 0.00 0.00 0.00 0.57 -0.05 34 0 53 0
27NOV26 8.50 C 0.00 0.00 0.00 0.45 -0.05 34 0 37 0
27NOV26 8.75 C 0.00 0.00 0.00 0.34 -0.05 33 0 30 0
27NOV26 9.00 C 0.00 0.00 0.00 0.27 -0.04 34 0 47 0
27NOV26 9.25 C 0.00 0.00 0.00 0.20 -0.04 33 0 24 0
27NOV26 9.50 C 0.00 0.00 0.00 0.15 -0.03 34 0 158 0
27NOV26 9.75 C 0.00 0.00 0.00 0.11 -0.02 33 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 149 0
27NOV26 10.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 151 0
27NOV26 11.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 2.70 -0.10 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.46 -0.10 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.23 -0.09 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.00 -0.09 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.78 -0.09 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.56 -0.09 38 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.36 -0.08 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.15 -0.10 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.99 -0.06 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.82 -0.07 34 0 13 0
30DEC26 8.25 C 0.81 0.81 0.81 0.69 -0.06 34 2 55 0
30DEC26 8.50 C 0.00 0.00 0.00 0.58 -0.05 34 0 15 0
30DEC26 8.75 C 0.00 0.00 0.00 0.46 -0.06 33 0 54 0
30DEC26 9.00 C 0.00 0.00 0.00 0.39 -0.04 34 0 25 0
30DEC26 9.25 C 0.00 0.00 0.00 0.31 -0.04 34 0 55 0
30DEC26 9.50 C 0.00 0.00 0.00 0.26 -0.02 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.20 -0.03 34 0 21 0
30DEC26 10.00 C 0.00 0.00 0.00 0.16 -0.02 34 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 42 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 278 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 0.00 35 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.51 -0.09 34 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.29 -0.10 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.09 -0.09 35 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.89 -0.09 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.70 -0.09 34 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.53 -0.09 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.36 -0.09 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.21 -0.09 34 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.07 -0.08 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.94 -0.08 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.83 -0.08 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.72 -0.08 34 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 0.63 -0.07 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.55 -0.06 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.47 -0.06 34 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.41 -0.05 34 0 21 0
30MAR27 10.00 C 0.35 0.35 0.35 0.35 -0.04 34 10 25 +10
30MAR27 10.50 C 0.00 0.00 0.00 0.26 -0.04 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.19 -0.03 34 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.13 -0.03 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.10 -0.02 35 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 2.58 -0.09 35 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.37 -0.10 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.17 -0.10 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.99 -0.09 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.81 -0.10 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.64 -0.10 34 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.49 -0.09 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.34 -0.09 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.21 -0.09 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.09 -0.08 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.97 -0.09 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.87 -0.08 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.78 -0.07 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.69 -0.07 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.62 -0.06 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.54 -0.07 34 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.48 -0.06 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.38 -0.05 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.29 -0.05 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.23 -0.04 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.17 -0.04 34 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.13 -0.03 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.10 -0.03 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 4 0
29SEP27 6.25 C 0.00 0.00 0.00 2.42 -0.10 34 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.24 -0.09 34 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.06 -0.10 34 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.89 -0.10 34 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.74 -0.10 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.59 -0.10 34 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.46 -0.09 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.33 -0.09 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.21 -0.09 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.11 -0.08 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.00 -0.09 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.92 -0.08 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.83 -0.08 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.75 -0.08 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.68 -0.08 34 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.62 -0.07 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.51 -0.06 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.41 -0.06 34 0 0 0
29SEP27 11.50 C 0.37 0.37 0.37 0.33 -0.06 34 3 3 +3
29SEP27 12.00 C 0.00 0.00 0.00 0.27 -0.05 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.22 -0.04 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.18 -0.04 34 0 3 0
TOTAL CALL 57 5,122 -18
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 95 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 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 46 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 29 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 0.00 32 0 231 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 77 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 +0.03 30 0 47 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 +0.04 30 0 148 0
29SEP26 8.75 P 0.00 0.00 0.00 0.44 +0.05 28 0 124 0
29SEP26 9.00 P 0.00 0.00 0.00 0.66 +0.07 27 0 105 0
29SEP26 9.25 P 0.00 0.00 0.00 0.91 +0.09 34 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.16 +0.09 41 0 72 0
29SEP26 9.75 P 0.00 0.00 0.00 1.41 +0.09 48 0 19 0
29SEP26 10.00 P 0.00 0.00 0.00 1.66 +0.09 54 0 0 -8
29SEP26 10.50 P 0.00 0.00 0.00 2.16 +0.09 66 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.66 +0.09 77 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 3.16 +0.09 87 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.66 +0.09 97 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.16 +0.09 107 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.66 +0.09 116 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.16 +0.09 124 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.66 +0.09 132 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.16 +0.09 139 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.66 +0.09 146 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.16 +0.09 154 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.66 +0.09 160 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.02 0.00 33 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 0.04 +0.01 33 0 7 0
29OCT26 7.50 P 0.00 0.00 0.00 0.08 +0.02 33 0 45 0
29OCT26 7.75 P 0.00 0.00 0.00 0.13 +0.02 33 0 40 0
29OCT26 8.00 P 0.20 0.20 0.20 0.19 +0.01 31 32 131 +32
29OCT26 8.25 P 0.26 0.29 0.26 0.31 +0.04 33 11 173 -2
29OCT26 8.50 P 0.00 0.00 0.00 0.43 +0.04 32 0 107 0
29OCT26 8.75 P 0.00 0.00 0.00 0.59 +0.05 32 0 249 0
29OCT26 9.00 P 0.00 0.00 0.00 0.77 +0.05 32 0 202 0
29OCT26 9.25 P 0.00 0.00 0.00 0.98 +0.10 33 0 69 0
29OCT26 9.50 P 0.00 0.00 0.00 1.19 +0.06 32 0 115 0
29OCT26 9.75 P 0.00 0.00 0.00 1.41 +0.03 28 0 112 0
29OCT26 10.00 P 0.00 0.00 0.00 1.66 +0.09 32 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 2.16 +0.09 38 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.66 +0.09 45 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.16 +0.09 51 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.66 +0.09 56 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.16 +0.09 61 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.66 +0.09 66 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.16 +0.09 71 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 0.11 +0.01 35 0 4 0
27NOV26 7.50 P 0.00 0.00 0.00 0.15 0.00 33 0 60 0
27NOV26 7.75 P 0.00 0.00 0.00 0.23 +0.02 34 0 115 0
27NOV26 8.00 P 0.00 0.00 0.00 0.32 +0.03 34 0 169 0
27NOV26 8.25 P 0.00 0.00 0.00 0.43 +0.03 34 0 63 0
27NOV26 8.50 P 0.00 0.00 0.00 0.56 +0.03 34 0 85 0
27NOV26 8.75 P 0.00 0.00 0.00 0.71 +0.05 34 0 210 0
27NOV26 9.00 P 0.00 0.00 0.00 0.88 +0.03 34 0 126 0
27NOV26 9.25 P 0.00 0.00 0.00 1.07 +0.05 34 0 77 0
27NOV26 9.50 P 0.00 0.00 0.00 1.27 +0.07 34 0 57 0
27NOV26 9.75 P 0.00 0.00 0.00 1.47 +0.08 33 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.69 +0.08 32 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.16 +0.09 32 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.66 +0.09 37 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.16 +0.09 41 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.66 +0.09 46 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.16 +0.09 50 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.66 +0.09 54 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.16 +0.09 58 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 35 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 0.00 34 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 34 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 +0.01 34 0 13 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 +0.01 34 0 15 0
30DEC26 7.50 P 0.00 0.00 0.00 0.24 +0.02 34 0 79 0
30DEC26 7.75 P 0.00 0.00 0.00 0.33 +0.03 35 0 94 0
30DEC26 8.00 P 0.00 0.00 0.00 0.40 +0.01 33 0 77 0
30DEC26 8.25 P 0.00 0.00 0.00 0.54 +0.04 35 0 51 0
30DEC26 8.50 P 0.00 0.00 0.00 0.66 +0.04 34 0 88 0
30DEC26 8.75 P 0.00 0.00 0.00 0.81 +0.05 34 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 0.97 +0.05 34 0 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.15 +0.06 34 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.33 +0.05 33 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.54 +0.08 34 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.74 +0.08 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.19 +0.09 33 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.67 +0.10 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.16 +0.09 36 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.66 +0.09 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.16 +0.09 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.66 +0.09 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.16 +0.09 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.66 +0.09 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.16 +0.09 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.66 +0.09 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.16 +0.09 62 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.66 +0.09 65 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.25 -0.01 34 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.32 -0.01 34 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.40 +0.01 34 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.50 -0.01 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.61 0.00 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.73 +0.01 34 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.86 +0.01 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.00 +0.01 34 0 14 0
30MAR27 9.00 P 0.00 0.00 0.00 1.16 +0.02 34 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.33 +0.03 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.51 +0.03 34 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.69 +0.03 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.89 +0.04 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.30 +0.05 34 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.73 +0.06 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.19 +0.07 34 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.67 +0.08 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.16 +0.09 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.66 +0.09 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.16 +0.09 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.66 +0.09 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.16 +0.09 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.66 +0.09 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.16 +0.09 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.66 +0.09 52 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.20 -0.01 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.26 -0.01 34 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.33 0.00 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.41 0.00 34 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.50 0.00 34 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.60 0.00 34 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.71 +0.01 34 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.83 +0.01 34 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.96 +0.01 34 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.10 +0.01 34 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.24 +0.01 34 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.40 +0.01 34 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.57 +0.02 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.74 +0.02 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.92 +0.03 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.11 +0.03 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.50 +0.04 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.91 +0.04 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.34 +0.05 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.78 +0.06 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.23 +0.06 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.69 +0.06 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.17 +0.08 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.66 +0.09 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.16 +0.09 38 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.28 -0.01 34 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.35 -0.01 34 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.43 0.00 34 0 9 0
29SEP27 7.00 P 0.00 0.00 0.00 0.51 -0.01 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.61 0.00 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.71 -0.01 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.83 0.00 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.95 0.00 34 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.08 0.00 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.22 0.00 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.37 +0.01 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.53 +0.01 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.69 +0.01 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.86 +0.02 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.04 +0.02 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.22 +0.02 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.60 +0.02 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.01 +0.04 34 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.42 +0.04 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.85 +0.05 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.29 +0.05 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.75 +0.06 34 0 0 0
TOTAL PUT 43 4,408 +22
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$ 33.860
29SEP26 21.00 C 0.00 0.00 0.00 12.88 +0.47 87 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.88 +0.51 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.88 +0.51 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.88 +0.50 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.88 +0.48 0 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 7.89 +0.48 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.89 +0.42 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.91 +0.49 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.94 +0.45 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.02 +0.40 53 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 3.16 +0.33 53 0 11 0
29SEP26 32.00 C 0.00 0.00 0.00 2.39 +0.26 53 0 90 0
29SEP26 33.00 C 0.00 0.00 0.00 1.74 +0.17 53 0 39 0
29SEP26 34.00 C 1.09 1.15 1.09 1.20 +0.12 53 10 133 +5
29SEP26 35.00 C 0.79 0.79 0.67 0.79 +0.08 53 27 95 -2
29SEP26 36.00 C 0.41 0.47 0.41 0.49 +0.03 52 51 562 +51
29SEP26 37.00 C 0.24 0.30 0.23 0.30 +0.01 53 420 1,137 +411
29SEP26 38.00 C 0.00 0.00 0.00 0.17 0.00 53 0 575 0
29SEP26 39.00 C 0.09 0.09 0.09 0.10 -0.01 53 1 352 -1
29SEP26 40.00 C 0.05 0.05 0.05 0.06 0.00 55 9 1,096 -9
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 182 0
29SEP26 42.00 C 0.02 0.02 0.02 0.01 -0.01 52 4 410 -4
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 235 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 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 79 0 478 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 83 0 334 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 87 0 757 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 96 0 572 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,606 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1,699 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,697 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 129 0 972 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 136 0 667 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 143 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 149 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 156 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 162 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 168 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 173 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 179 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 184 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 189 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 194 0 232 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 198 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 203 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 207 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 212 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 216 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 220 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 224 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 228 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 231 0 416 0
29OCT26 24.00 C 0.00 0.00 0.00 10.09 +0.47 65 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.17 +0.46 64 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.27 +0.40 63 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.38 +0.38 62 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.55 +0.48 61 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.67 +0.35 58 0 165 0
29OCT26 30.00 C 0.00 0.00 0.00 4.94 +0.32 58 0 80 0
29OCT26 31.00 C 0.00 0.00 0.00 4.26 +0.28 57 0 45 0
29OCT26 32.00 C 0.00 0.00 0.00 3.65 +0.24 58 0 79 0
29OCT26 33.00 C 0.00 0.00 0.00 3.13 +0.23 58 0 1,060 0
29OCT26 34.00 C 0.00 0.00 0.00 2.63 +0.20 58 0 83 0
29OCT26 35.00 C 0.00 0.00 0.00 2.19 +0.13 58 0 231 0
29OCT26 36.00 C 0.00 0.00 0.00 1.81 +0.17 58 0 183 0
29OCT26 37.00 C 1.45 1.45 1.45 1.47 +0.10 57 2 155 -2
29OCT26 38.00 C 1.38 1.38 1.38 1.21 +0.10 57 1 288 0
29OCT26 39.00 C 0.00 0.00 0.00 0.97 +0.07 57 0 60 0
29OCT26 40.00 C 0.00 0.00 0.00 0.77 +0.04 57 0 500 0
29OCT26 41.00 C 0.00 0.00 0.00 0.62 +0.03 57 0 653 0
29OCT26 42.00 C 0.00 0.00 0.00 0.49 +0.02 57 0 228 0
29OCT26 43.00 C 0.39 0.39 0.39 0.39 +0.01 57 2 4,163 0
29OCT26 44.00 C 0.00 0.00 0.00 0.32 +0.02 58 0 860 0
29OCT26 45.00 C 0.20 0.20 0.20 0.25 +0.01 57 4 1,081 -4
29OCT26 46.00 C 0.00 0.00 0.00 0.20 0.00 58 0 414 0
29OCT26 47.00 C 0.00 0.00 0.00 0.16 +0.01 58 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.12 0.00 58 0 117 0
29OCT26 49.00 C 0.00 0.00 0.00 0.10 0.00 58 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.07 -0.01 58 0 254 0
29OCT26 52.50 C 0.00 0.00 0.00 0.04 0.00 58 0 121 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 0.00 58 0 144 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 209 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 77 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 443 0
27NOV26 24.00 C 0.00 0.00 0.00 10.39 +0.28 63 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.53 +0.28 63 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.69 +0.28 62 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.90 +0.28 61 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.13 +0.34 61 0 1 0
27NOV26 29.00 C 0.00 0.00 0.00 6.40 +0.42 60 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 5.73 +0.24 60 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 5.05 +0.29 58 0 15 0
27NOV26 32.00 C 4.48 4.48 4.48 4.51 +0.23 59 10 77 +10
27NOV26 33.00 C 3.84 3.84 3.84 3.98 +0.20 59 4 99 +4
27NOV26 34.00 C 0.00 0.00 0.00 3.50 +0.19 58 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 3.08 +0.19 59 0 126 0
27NOV26 36.00 C 0.00 0.00 0.00 2.69 +0.11 58 0 115 0
27NOV26 37.00 C 0.00 0.00 0.00 2.35 +0.16 58 0 107 0
27NOV26 38.00 C 0.00 0.00 0.00 2.04 +0.09 58 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 1.77 +0.12 58 0 251 0
27NOV26 40.00 C 0.00 0.00 0.00 1.54 +0.09 59 0 174 0
27NOV26 41.00 C 0.00 0.00 0.00 1.32 +0.09 58 0 189 0
27NOV26 42.00 C 0.00 0.00 0.00 1.14 +0.05 59 0 280 0
27NOV26 43.00 C 0.00 0.00 0.00 0.94 +0.06 58 0 93 0
27NOV26 44.00 C 0.00 0.00 0.00 0.81 +0.05 58 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.69 +0.04 58 0 270 0
27NOV26 46.00 C 0.00 0.00 0.00 0.59 +0.04 58 0 182 0
27NOV26 47.00 C 0.00 0.00 0.00 0.53 +0.06 59 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.45 +0.05 59 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.38 +0.02 59 0 62 0
27NOV26 50.00 C 0.38 0.38 0.38 0.33 +0.02 59 3 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.21 +0.01 59 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.14 +0.01 59 0 135 0
30DEC26 24.00 C 0.00 0.00 0.00 10.74 +0.27 62 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.92 +0.26 61 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.13 +0.25 60 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.39 +0.25 60 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.68 +0.29 60 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.00 +0.31 59 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 6.36 +0.30 59 0 424 0
30DEC26 31.00 C 0.00 0.00 0.00 5.77 +0.24 58 0 42 0
30DEC26 32.00 C 0.00 0.00 0.00 5.26 +0.28 59 0 136 0
30DEC26 33.00 C 4.66 4.71 4.66 4.74 +0.25 58 37 140 +22
30DEC26 34.00 C 0.00 0.00 0.00 4.28 +0.21 58 0 150 0
30DEC26 35.00 C 0.00 0.00 0.00 3.86 +0.22 58 0 61 0
30DEC26 36.00 C 3.44 3.44 3.44 3.46 +0.19 58 6 96 +6
30DEC26 37.00 C 0.00 0.00 0.00 3.11 +0.17 58 0 77 0
30DEC26 38.00 C 0.00 0.00 0.00 2.78 +0.15 58 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 2.49 +0.11 58 0 83 0
30DEC26 40.00 C 0.00 0.00 0.00 2.23 +0.11 58 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 2.00 +0.10 58 0 257 0
30DEC26 42.00 C 0.00 0.00 0.00 1.79 +0.16 59 0 251 0
30DEC26 43.00 C 0.00 0.00 0.00 1.56 +0.11 58 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 1.39 +0.10 58 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 1.23 +0.08 58 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 1.09 +0.07 58 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 0.97 +0.06 58 0 1,597 0
30DEC26 48.00 C 0.00 0.00 0.00 0.86 +0.06 58 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.76 +0.05 58 0 195 0
30DEC26 50.00 C 0.70 0.70 0.70 0.69 +0.04 58 10 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.51 +0.02 59 0 284 0
30DEC26 55.00 C 0.00 0.00 0.00 0.37 +0.01 58 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.27 0.00 58 0 2,575 0
30DEC26 60.00 C 0.35 0.36 0.35 0.20 0.00 59 30 2,163 +30
30DEC26 62.50 C 0.00 0.00 0.00 0.14 0.00 58 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.11 0.00 59 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 0.00 59 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.06 0.00 59 0 657 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 0.00 58 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 58 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 58 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 105 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 245 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 101 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 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 11.62 +0.26 59 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.90 +0.23 59 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.19 +0.21 58 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.54 +0.21 58 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.91 +0.33 58 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.32 +0.31 58 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.76 +0.31 58 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.21 +0.27 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.74 +0.22 58 0 30 0
30MAR27 33.00 C 0.00 0.00 0.00 6.35 +0.27 58 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 5.91 +0.24 58 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.51 +0.23 58 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 5.13 +0.23 58 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 4.77 +0.20 58 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 4.45 +0.20 59 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 4.13 +0.19 59 0 175 0
30MAR27 40.00 C 0.00 0.00 0.00 3.84 +0.17 59 0 258 0
30MAR27 41.00 C 0.00 0.00 0.00 3.60 +0.17 59 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 3.34 +0.16 59 0 138 0
30MAR27 43.00 C 0.00 0.00 0.00 3.10 +0.15 59 0 201 0
30MAR27 44.00 C 0.00 0.00 0.00 2.87 +0.14 59 0 78 0
30MAR27 45.00 C 0.00 0.00 0.00 2.66 +0.20 59 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 2.47 +0.12 59 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 2.29 +0.18 59 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.12 +0.16 58 0 29 0
30MAR27 49.00 C 0.00 0.00 0.00 1.97 +0.16 59 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 1.82 +0.14 58 0 165 0
30MAR27 52.50 C 0.00 0.00 0.00 1.51 +0.08 58 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 1.24 +0.06 58 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.03 +0.08 58 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.85 +0.04 58 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.70 +0.03 58 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.58 +0.03 58 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.48 +0.02 58 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 0.40 +0.02 58 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.33 +0.01 58 0 793 0
30MAR27 75.00 C 0.48 0.48 0.48 0.28 +0.02 58 3 588 +3
30MAR27 77.50 C 0.00 0.00 0.00 0.23 +0.01 58 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.19 +0.01 58 0 53 0
30MAR27 82.50 C 0.00 0.00 0.00 0.16 +0.01 58 0 47 0
30MAR27 85.00 C 0.00 0.00 0.00 0.13 0.00 58 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.11 0.00 58 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.10 +0.01 58 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.08 0.00 58 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 0.00 58 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 58 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.04 0.00 58 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.03 0.00 57 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.02 0.00 56 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 75 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 242 0
29JUN27 24.00 C 0.00 0.00 0.00 12.45 +0.31 60 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.78 +0.24 59 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.16 +0.25 59 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.55 +0.21 59 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.98 +0.31 59 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.44 +0.22 59 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 8.93 +0.31 59 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 8.45 +0.44 59 0 17 0
29JUN27 32.00 C 0.00 0.00 0.00 8.00 +0.29 59 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 7.58 +0.22 59 0 41 0
29JUN27 34.00 C 0.00 0.00 0.00 7.17 +0.26 59 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 6.80 +0.27 59 0 18 0
29JUN27 36.00 C 0.00 0.00 0.00 6.45 +0.24 59 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 6.12 +0.25 59 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 5.78 +0.20 59 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 5.51 +0.21 60 0 633 0
29JUN27 40.00 C 0.00 0.00 0.00 5.18 +0.18 59 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 4.79 +0.09 58 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 4.53 +0.07 58 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 4.46 +0.30 60 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 4.09 +0.12 59 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 4.00 +0.25 60 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 3.70 +0.16 59 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 3.52 +0.16 59 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 3.39 +0.21 60 0 200 0
29JUN27 49.00 C 0.00 0.00 0.00 3.21 +0.21 60 0 15 0
29JUN27 50.00 C 3.08 3.08 3.08 3.03 +0.21 60 4 199 +4
29JUN27 52.50 C 0.00 0.00 0.00 2.64 +0.17 60 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.31 +0.17 60 0 78 0
29JUN27 57.50 C 0.00 0.00 0.00 2.00 +0.14 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.76 +0.13 59 0 470 0
29JUN27 62.50 C 0.00 0.00 0.00 1.53 +0.13 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.34 +0.10 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.18 +0.10 59 0 15 0
29JUN27 70.00 C 1.30 1.30 1.30 1.02 +0.08 59 6 107 +6
29JUN27 72.50 C 0.00 0.00 0.00 0.91 +0.08 59 0 63 0
29JUN27 75.00 C 1.08 1.08 1.08 0.80 +0.08 59 2 211 +2
29JUN27 77.50 C 0.00 0.00 0.00 0.69 +0.06 59 0 64 0
29JUN27 80.00 C 0.00 0.00 0.00 0.62 +0.06 59 0 302 0
29JUN27 82.50 C 0.00 0.00 0.00 0.55 +0.06 59 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.48 +0.05 59 0 105 0
29JUN27 87.50 C 0.00 0.00 0.00 0.42 +0.04 59 0 281 0
29SEP27 24.00 C 0.00 0.00 0.00 13.13 +0.25 59 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 12.53 +0.22 58 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.96 +0.21 59 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.42 +0.21 59 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 10.90 +0.52 58 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.42 +0.17 59 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 9.95 +0.16 59 0 30 0
29SEP27 31.00 C 0.00 0.00 0.00 9.51 +0.45 59 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 9.09 +0.44 59 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 8.69 +0.30 59 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.32 +0.29 59 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.90 +0.21 59 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.57 +0.21 59 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.26 +0.16 59 0 3 0
29SEP27 38.00 C 0.00 0.00 0.00 7.02 +0.22 60 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.73 +0.24 60 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.47 +0.25 60 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 6.19 +0.26 60 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.90 +0.26 60 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 5.55 +0.16 60 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 5.32 +0.15 60 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 5.11 +0.17 60 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.91 +0.19 60 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 4.71 +0.22 60 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 4.48 +0.20 60 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.29 +0.18 60 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.12 +0.18 60 0 11 0
TOTAL CALL 646 73,390 +532
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 110 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 369 0
29SEP26 28.00 P 0.08 0.08 0.08 0.03 -0.03 56 28 277 +8
29SEP26 29.00 P 0.00 0.00 0.00 0.06 -0.07 54 0 390 0
29SEP26 30.00 P 0.00 0.00 0.00 0.14 -0.12 54 0 1,095 0
29SEP26 31.00 P 0.43 0.43 0.43 0.28 -0.19 54 35 1,173 -35
29SEP26 32.00 P 0.62 0.62 0.55 0.52 -0.26 54 4 1,317 0
29SEP26 33.00 P 0.93 0.93 0.93 0.88 -0.28 55 10 656 -10
29SEP26 34.00 P 0.00 0.00 0.00 1.33 -0.38 54 0 147 0
29SEP26 35.00 P 0.00 0.00 0.00 1.91 -0.45 53 0 312 0
29SEP26 36.00 P 2.75 2.75 2.75 2.62 -0.49 53 30 3,502 0
29SEP26 37.00 P 0.00 0.00 0.00 3.42 -0.51 53 0 346 0
29SEP26 38.00 P 0.00 0.00 0.00 4.29 -0.52 53 0 320 0
29SEP26 39.00 P 0.00 0.00 0.00 5.22 -0.52 54 0 422 0
29SEP26 40.00 P 0.00 0.00 0.00 6.32 -0.41 72 0 321 0
29SEP26 41.00 P 0.00 0.00 0.00 7.30 -0.37 78 0 293 0
29SEP26 42.00 P 0.00 0.00 0.00 8.28 -0.38 83 0 264 0
29SEP26 43.00 P 0.00 0.00 0.00 9.27 -0.40 88 0 136 0
29SEP26 44.00 P 0.00 0.00 0.00 10.27 -0.39 95 0 81 0
29SEP26 45.00 P 0.00 0.00 0.00 11.27 -0.39 101 0 51 0
29SEP26 46.00 P 0.00 0.00 0.00 12.27 -0.39 107 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 13.27 -0.39 113 0 78 0
29SEP26 48.00 P 0.00 0.00 0.00 14.27 -0.39 118 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 15.27 -0.39 124 0 40 0
29SEP26 50.00 P 0.00 0.00 0.00 16.27 -0.39 129 0 30 0
29SEP26 52.50 P 0.00 0.00 0.00 18.77 -0.39 142 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.27 -0.39 154 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 23.77 -0.41 165 0 135 0
29SEP26 60.00 P 0.00 0.00 0.00 26.27 -0.43 175 0 180 0
29SEP26 62.50 P 0.00 0.00 0.00 28.77 -0.43 185 0 25 0
29SEP26 65.00 P 0.00 0.00 0.00 31.27 -0.39 195 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 33.77 -0.39 204 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 36.27 -0.39 212 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.77 -0.39 221 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.27 -0.39 229 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 43.77 -0.39 237 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 46.27 -0.39 244 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.77 -0.39 250 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.27 -0.39 257 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.77 -0.40 263 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.27 -0.39 270 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 58.77 -0.39 276 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 61.27 -0.39 282 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 63.77 -0.39 287 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 66.27 -0.39 293 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 68.77 -0.39 299 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 71.27 -0.39 304 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 73.77 -0.39 309 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 76.27 -0.39 314 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 78.77 -0.39 319 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.09 -0.03 59 0 465 0
29OCT26 25.00 P 0.27 0.27 0.26 0.14 -0.06 58 120 200 0
29OCT26 26.00 P 0.00 0.00 0.00 0.23 -0.08 58 0 476 0
29OCT26 27.00 P 0.00 0.00 0.00 0.35 -0.11 58 0 301 0
29OCT26 28.00 P 0.63 0.63 0.63 0.52 -0.14 58 1 171 0
29OCT26 29.00 P 0.00 0.00 0.00 0.73 -0.18 58 0 183 0
29OCT26 30.00 P 0.00 0.00 0.00 1.00 -0.22 58 0 217 0
29OCT26 31.00 P 0.00 0.00 0.00 1.34 -0.23 58 0 585 0
29OCT26 32.00 P 0.00 0.00 0.00 1.71 -0.21 58 0 350 0
29OCT26 33.00 P 0.00 0.00 0.00 2.13 -0.30 57 0 428 0
29OCT26 34.00 P 0.00 0.00 0.00 2.62 -0.32 57 0 265 0
29OCT26 35.00 P 0.00 0.00 0.00 3.17 -0.36 57 0 135 0
29OCT26 36.00 P 3.90 3.90 3.90 3.76 -0.48 56 25 677 0
29OCT26 37.00 P 0.00 0.00 0.00 4.52 -0.43 57 0 141 0
29OCT26 38.00 P 0.00 0.00 0.00 5.24 -0.46 57 0 340 0
29OCT26 39.00 P 0.00 0.00 0.00 6.05 -0.43 58 0 118 0
29OCT26 40.00 P 0.00 0.00 0.00 6.87 -0.39 59 0 317 0
29OCT26 41.00 P 0.00 0.00 0.00 7.72 -0.42 59 0 446 0
29OCT26 42.00 P 0.00 0.00 0.00 8.60 -0.39 59 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 9.50 -0.43 60 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 10.43 -0.42 61 0 45 0
29OCT26 45.00 P 0.00 0.00 0.00 11.36 -0.47 61 0 400 0
29OCT26 46.00 P 0.00 0.00 0.00 12.29 -0.49 60 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 13.27 -0.48 62 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 14.27 -0.45 65 0 55 0
29OCT26 49.00 P 0.00 0.00 0.00 15.27 -0.44 69 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 16.27 -0.43 71 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 18.77 -0.39 78 0 15 0
29OCT26 55.00 P 0.00 0.00 0.00 21.27 -0.39 84 0 15 0
29OCT26 57.50 P 0.00 0.00 0.00 23.77 -0.41 91 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 26.27 -0.43 96 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 28.77 -0.43 102 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 31.27 -0.40 107 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 33.77 -0.40 112 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 36.27 -0.40 117 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 38.77 -0.39 121 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.30 -0.07 59 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.43 -0.09 59 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.59 -0.11 59 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.81 -0.11 59 0 31 0
27NOV26 28.00 P 0.00 0.00 0.00 1.05 -0.16 59 0 33 0
27NOV26 29.00 P 0.00 0.00 0.00 1.34 -0.19 59 0 5 0
27NOV26 30.00 P 0.00 0.00 0.00 1.69 -0.20 59 0 553 0
27NOV26 31.00 P 0.00 0.00 0.00 2.05 -0.22 59 0 401 0
27NOV26 32.00 P 0.00 0.00 0.00 2.46 -0.25 59 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 2.92 -0.27 58 0 392 0
27NOV26 34.00 P 0.00 0.00 0.00 3.43 -0.30 58 0 203 0
27NOV26 35.00 P 0.00 0.00 0.00 3.99 -0.34 58 0 504 0
27NOV26 36.00 P 0.00 0.00 0.00 4.68 -0.43 59 0 104 0
27NOV26 37.00 P 0.00 0.00 0.00 5.32 -0.33 59 0 80 0
27NOV26 38.00 P 0.00 0.00 0.00 6.03 -0.26 59 0 305 0
27NOV26 39.00 P 0.00 0.00 0.00 6.76 -0.27 59 0 372 0
27NOV26 40.00 P 0.00 0.00 0.00 7.52 -0.28 59 0 469 0
27NOV26 41.00 P 0.00 0.00 0.00 8.32 -0.24 59 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 9.13 -0.39 59 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 9.99 -0.31 60 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 10.86 -0.25 60 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 11.75 -0.28 61 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 12.64 -0.30 60 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.56 -0.29 61 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 14.48 -0.30 61 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.43 -0.29 62 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 16.38 -0.32 62 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.78 -0.44 63 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 21.27 -0.41 68 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.58 -0.10 58 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.76 -0.11 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.96 -0.17 58 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 1.26 -0.14 59 0 408 0
30DEC26 28.00 P 0.00 0.00 0.00 1.54 -0.16 59 0 23 0
30DEC26 29.00 P 0.00 0.00 0.00 1.86 -0.18 58 0 311 0
30DEC26 30.00 P 0.00 0.00 0.00 2.22 -0.20 58 0 343 0
30DEC26 31.00 P 0.00 0.00 0.00 2.62 -0.23 58 0 89 0
30DEC26 32.00 P 0.00 0.00 0.00 3.07 -0.24 58 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 3.56 -0.26 58 0 162 0
30DEC26 34.00 P 0.00 0.00 0.00 4.09 -0.33 58 0 812 0
30DEC26 35.00 P 0.00 0.00 0.00 4.66 -0.30 57 0 115 0
30DEC26 36.00 P 0.00 0.00 0.00 5.34 -0.17 59 0 145 0
30DEC26 37.00 P 0.00 0.00 0.00 5.99 -0.19 58 0 124 0
30DEC26 38.00 P 0.00 0.00 0.00 6.66 -0.21 59 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 7.38 -0.21 59 0 489 0
30DEC26 40.00 P 0.00 0.00 0.00 8.13 -0.27 59 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 8.89 -0.34 59 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 9.68 -0.35 59 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 10.50 -0.27 59 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 11.34 -0.23 60 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 12.19 -0.24 60 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 13.06 -0.25 60 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 13.95 -0.26 61 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 14.84 -0.25 61 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 15.75 -0.24 61 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 16.66 -0.28 61 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 18.99 -0.28 61 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 21.38 -0.31 62 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 23.79 -0.43 63 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 26.27 -0.43 66 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 28.77 -0.43 70 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 31.27 -0.40 73 0 83 0
30DEC26 67.50 P 0.00 0.00 0.00 33.77 -0.40 77 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 36.27 -0.40 80 0 15 0
30DEC26 72.50 P 0.00 0.00 0.00 38.77 -0.39 83 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.27 -0.39 86 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.77 -0.39 89 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 46.27 -0.39 92 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.77 -0.39 94 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 51.27 -0.39 97 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.77 -0.40 100 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 56.27 -0.39 102 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.77 -0.39 105 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 61.27 -0.39 107 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 63.77 -0.39 109 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 66.27 -0.39 111 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 68.77 -0.39 113 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 71.27 -0.39 115 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 73.77 -0.39 117 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 76.27 -0.39 119 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 78.77 -0.39 121 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.34 -0.07 58 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.64 -0.03 59 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.91 -0.13 58 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.22 -0.15 57 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 2.58 -0.17 57 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 2.97 -0.19 57 0 119 0
30MAR27 30.00 P 0.00 0.00 0.00 3.40 -0.20 57 0 343 0
30MAR27 31.00 P 0.00 0.00 0.00 3.86 -0.22 57 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 4.35 -0.24 57 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 4.88 -0.25 57 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 5.43 -0.27 57 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 6.03 -0.27 57 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 6.66 -0.22 57 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 7.31 -0.18 58 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 7.99 -0.22 58 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 8.70 -0.23 58 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 9.41 -0.20 58 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 10.16 -0.19 58 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 10.91 -0.21 58 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 11.69 -0.21 59 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 12.48 -0.21 59 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 13.29 -0.22 59 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 14.11 -0.23 59 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 14.95 -0.22 59 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 15.80 -0.23 60 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 16.66 -0.23 60 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 17.52 -0.24 60 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 19.74 -0.24 61 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 22.01 -0.23 61 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 24.31 -0.27 61 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 26.64 -0.28 61 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 29.01 -0.29 62 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 31.40 -0.29 62 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 33.83 -0.35 63 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 36.27 -0.41 63 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 38.77 -0.39 66 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 41.27 -0.39 68 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 43.77 -0.39 71 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 46.27 -0.39 73 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.77 -0.39 75 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 51.27 -0.39 77 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 53.77 -0.40 79 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 56.27 -0.39 81 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 58.77 -0.39 82 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 61.27 -0.39 84 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 63.77 -0.39 86 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 66.27 -0.39 88 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 68.77 -0.39 89 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 71.27 -0.39 91 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 73.77 -0.39 93 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 76.27 -0.39 94 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 78.77 -0.39 96 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.11 0.00 59 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.43 -0.03 59 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.78 -0.05 58 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 3.18 -0.03 59 0 64 0
29JUN27 28.00 P 0.00 0.00 0.00 3.59 -0.11 58 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 4.01 -0.09 58 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 4.51 -0.14 58 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 5.01 -0.10 58 0 54 0
29JUN27 32.00 P 0.00 0.00 0.00 5.52 -0.14 58 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 6.06 -0.17 58 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 6.66 -0.17 58 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 7.31 -0.14 59 0 420 0
29JUN27 36.00 P 0.00 0.00 0.00 7.94 +0.04 59 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 8.54 -0.26 59 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 9.21 -0.27 59 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 9.95 -0.13 59 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 10.61 -0.18 59 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 11.34 -0.18 59 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 12.08 -0.18 59 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 12.84 -0.19 59 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 13.61 -0.19 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.38 -0.20 60 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 15.18 -0.20 60 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.98 -0.21 60 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.80 -0.22 60 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.63 -0.22 60 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 18.46 -0.23 60 0 5 -10
29JUN27 52.50 P 0.00 0.00 0.00 20.60 -0.23 61 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 22.78 -0.23 61 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 25.00 -0.24 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 27.26 -0.23 62 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 29.57 -0.22 62 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 31.89 -0.22 62 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 34.23 -0.31 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 36.60 -0.32 63 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 38.99 -0.32 63 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 41.40 -0.32 63 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 43.84 -0.32 63 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 46.29 -0.38 64 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 48.77 -0.39 65 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 51.27 -0.39 67 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 53.77 -0.40 69 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.71 -0.10 58 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.04 -0.12 58 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.43 -0.11 58 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 3.89 -0.11 58 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.39 -0.07 58 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.87 -0.09 58 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 5.31 -0.11 58 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 5.85 -0.20 58 0 5 0
29SEP27 32.00 P 0.00 0.00 0.00 6.40 -0.23 58 0 144 0
29SEP27 33.00 P 0.00 0.00 0.00 7.03 -0.14 59 0 123 0
29SEP27 34.00 P 0.00 0.00 0.00 7.63 -0.15 59 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 8.26 -0.16 59 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 8.91 -0.17 59 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 9.57 -0.17 59 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 10.25 -0.18 60 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 10.75 -0.21 58 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 11.45 -0.21 58 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 12.35 -0.17 60 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.09 -0.17 60 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.84 -0.18 60 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.60 -0.18 60 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 15.37 -0.18 60 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 16.15 -0.19 60 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.95 -0.19 61 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.75 -0.19 61 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 18.56 -0.20 61 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 19.39 -0.20 61 0 0 0
TOTAL PUT 253 42,877 -47
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$ 32.620
29SEP26 18.50 C 0.00 0.00 0.00 14.14 -0.08 114 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.64 -0.08 108 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.14 -0.08 101 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.64 -0.08 95 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.64 -0.08 81 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.64 -0.08 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.64 -0.08 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.64 -0.08 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.64 -0.08 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.64 -0.09 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.64 -0.09 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.65 -0.08 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.65 -0.09 28 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.66 -0.11 24 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 1.73 -0.14 25 0 15 0
29SEP26 32.00 C 0.97 1.17 0.97 0.93 -0.15 24 140 102 +9
29SEP26 33.00 C 0.44 0.55 0.37 0.42 -0.14 25 105 580 -45
29SEP26 34.00 C 0.18 0.21 0.18 0.15 -0.09 25 39 617 -5
29SEP26 35.00 C 0.06 0.07 0.06 0.04 -0.05 25 5 2,888 -1
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 945 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,722 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 38 0 682 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 481 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 303 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 55 0 761 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 329 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 74 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 78 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 86 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 90 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 94 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 104 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 112 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 121 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 136 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 14.18 -0.08 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.68 -0.09 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.19 -0.08 55 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.69 -0.08 50 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.69 -0.08 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.69 -0.09 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.70 -0.08 36 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.70 -0.08 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.71 -0.08 31 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.88 +0.08 48 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.89 +0.08 42 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.76 -0.09 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.84 -0.08 27 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 2.98 -0.08 27 0 54 0
29OCT26 31.00 C 2.35 2.35 2.35 2.21 -0.01 27 15 154 -1
29OCT26 32.00 C 0.00 0.00 0.00 1.56 -0.06 26 0 180 0
29OCT26 33.00 C 0.00 0.00 0.00 1.05 -0.10 26 0 560 0
29OCT26 34.00 C 0.70 0.70 0.70 0.70 -0.03 27 16 541 -16
29OCT26 35.00 C 0.39 0.48 0.39 0.41 -0.04 27 10 904 0
29OCT26 36.00 C 0.00 0.00 0.00 0.25 -0.02 27 0 1,387 0
29OCT26 37.00 C 0.18 0.18 0.18 0.14 -0.01 27 8 360 0
29OCT26 38.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 200 0
29OCT26 39.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 423 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 28 0 138 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 28 0 170 0
29OCT26 42.00 C 0.06 0.06 0.06 0.01 0.00 30 10 904 -10
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.74 -0.08 41 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.74 -0.08 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.75 -0.08 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.99 +0.15 57 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.01 +0.16 52 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.02 +0.16 47 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.02 +0.13 41 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.89 +0.08 29 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.97 -0.07 28 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.12 -0.06 28 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.34 -0.06 28 0 40 0
27NOV26 31.00 C 2.77 2.84 2.62 2.65 +0.01 28 60 105 +45
27NOV26 32.00 C 0.00 0.00 0.00 2.04 -0.05 28 0 120 0
27NOV26 33.00 C 1.54 1.54 1.53 1.53 -0.07 28 67 297 -3
27NOV26 34.00 C 1.19 1.19 1.19 1.12 -0.05 28 4 260 0
27NOV26 35.00 C 0.75 0.75 0.75 0.80 -0.04 28 4 351 0
27NOV26 36.00 C 0.00 0.00 0.00 0.58 -0.02 28 0 995 0
27NOV26 37.00 C 0.00 0.00 0.00 0.40 -0.01 28 0 136 0
27NOV26 38.00 C 0.00 0.00 0.00 0.27 -0.01 28 0 54 0
27NOV26 39.00 C 0.00 0.00 0.00 0.18 0.00 28 0 79 0
27NOV26 40.00 C 0.00 0.00 0.00 0.12 0.00 29 0 67 0
27NOV26 41.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 136 0
27NOV26 42.00 C 0.00 0.00 0.00 0.05 0.00 29 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.03 0.00 29 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.02 0.00 29 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 14.28 -0.08 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.78 -0.08 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.29 -0.08 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.79 -0.08 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 11.80 -0.08 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.07 +0.18 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.11 +0.27 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.12 +0.19 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.13 +0.27 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.16 +0.27 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.23 +0.10 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.19 -0.08 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.39 -0.07 28 0 23 0
30DEC26 30.00 C 0.00 0.00 0.00 3.66 -0.06 28 0 15 0
30DEC26 31.00 C 3.13 3.13 3.02 3.02 +0.02 28 30 172 -15
30DEC26 32.00 C 2.50 2.60 2.50 2.42 -0.08 28 45 319 +15
30DEC26 33.00 C 1.92 1.99 1.92 1.92 -0.08 28 45 376 -30
30DEC26 34.00 C 0.00 0.00 0.00 1.49 -0.06 28 0 266 0
30DEC26 35.00 C 0.00 0.00 0.00 1.16 -0.04 28 0 620 0
30DEC26 36.00 C 0.92 0.92 0.92 0.88 -0.04 28 15 669 +15
30DEC26 37.00 C 0.72 0.74 0.71 0.68 -0.02 28 315 418 +152
30DEC26 38.00 C 0.55 0.55 0.54 0.50 -0.02 28 41 345 +15
30DEC26 39.00 C 0.00 0.00 0.00 0.36 -0.02 28 0 226 0
30DEC26 40.00 C 0.30 0.30 0.30 0.26 -0.01 28 20 95 +20
30DEC26 41.00 C 0.00 0.00 0.00 0.19 0.00 28 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 0.00 29 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.05 0.00 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 29 0 57 0
30DEC26 50.00 C 0.06 0.06 0.06 0.01 0.00 30 50 71 -11
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 14.42 +0.06 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.18 +0.32 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.71 +0.34 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.21 +0.34 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.27 +0.39 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.32 +0.42 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.36 +0.37 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.40 +0.35 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.47 +0.25 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.57 +0.22 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.71 +0.18 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.73 -0.13 27 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.00 -0.13 27 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 4.32 -0.14 27 0 360 0
30MAR27 31.00 C 0.00 0.00 0.00 3.82 -0.10 28 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 3.25 -0.10 28 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 2.75 -0.10 28 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 2.30 -0.10 28 0 97 0
30MAR27 35.00 C 0.00 0.00 0.00 1.91 -0.10 28 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 1.58 -0.10 28 0 246 0
30MAR27 37.00 C 0.00 0.00 0.00 1.29 -0.11 27 0 81 0
30MAR27 38.00 C 1.14 1.14 1.14 1.05 -0.11 27 1 74 +1
30MAR27 39.00 C 0.00 0.00 0.00 0.85 -0.10 27 0 35 0
30MAR27 40.00 C 0.00 0.00 0.00 0.69 -0.09 27 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 0.55 -0.08 27 0 128 0
30MAR27 42.00 C 0.00 0.00 0.00 0.44 -0.04 27 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.35 -0.04 27 0 97 0
30MAR27 44.00 C 0.00 0.00 0.00 0.27 -0.05 27 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.21 -0.05 27 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.17 -0.04 27 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 79 0
30MAR27 52.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 14.50 -0.08 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.18 +0.09 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.71 +0.10 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.21 +0.08 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.27 +0.10 37 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.32 +0.09 35 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.36 +0.05 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.40 -0.01 30 0 0 0
29JUN27 25.00 C 9.00 9.00 9.00 8.51 -0.04 29 5 0 -5
29JUN27 26.00 C 0.00 0.00 0.00 7.69 -0.02 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.12 +0.19 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.37 +0.19 31 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 5.50 0.00 29 0 19 0
29JUN27 30.00 C 4.91 4.91 4.91 4.87 -0.14 29 15 107 +15
29JUN27 31.00 C 0.00 0.00 0.00 4.30 -0.10 29 0 198 0
29JUN27 32.00 C 0.00 0.00 0.00 3.82 -0.03 29 0 169 0
29JUN27 33.00 C 0.00 0.00 0.00 3.34 -0.02 29 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 2.93 +0.02 29 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 2.55 +0.04 29 0 114 0
29JUN27 36.00 C 0.00 0.00 0.00 2.21 +0.04 29 0 336 0
29JUN27 37.00 C 0.00 0.00 0.00 1.90 +0.05 29 0 54 0
29JUN27 38.00 C 0.00 0.00 0.00 1.64 +0.05 29 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.39 +0.05 29 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.19 +0.04 29 0 97 0
29JUN27 41.00 C 0.00 0.00 0.00 1.01 +0.05 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.86 +0.04 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.70 +0.02 29 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.62 +0.04 29 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.52 +0.04 29 0 173 0
29JUN27 46.00 C 0.00 0.00 0.00 0.43 +0.02 29 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.37 +0.03 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.30 +0.02 29 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 13.21 +0.03 35 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 12.27 +0.02 34 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.32 -0.02 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.38 -0.09 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.54 -0.08 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.73 -0.08 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.97 -0.08 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.25 -0.08 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.56 -0.08 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.96 -0.07 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.35 -0.06 30 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.79 -0.08 30 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.27 -0.10 29 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.80 -0.09 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.37 -0.07 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.00 -0.06 29 0 60 0
29SEP27 36.00 C 0.00 0.00 0.00 2.67 -0.06 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.38 -0.06 29 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.11 -0.04 29 0 65 0
29SEP27 39.00 C 0.00 0.00 0.00 1.88 -0.04 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.67 -0.03 30 0 19 0
29SEP27 41.00 C 0.00 0.00 0.00 1.47 -0.02 30 0 24 0
29SEP27 42.00 C 0.00 0.00 0.00 1.36 -0.01 30 0 43 0
29SEP27 43.00 C 0.00 0.00 0.00 1.17 -0.04 30 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 1.03 -0.03 30 0 32 0
29SEP27 45.00 C 0.97 0.97 0.97 0.91 -0.03 30 1 5 +1
29SEP27 46.00 C 0.00 0.00 0.00 0.79 -0.03 30 0 7 0
TOTAL CALL 1,066 31,162 +146
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 129 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 0 8 0
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 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 314 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 115 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 168 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 644 0
29SEP26 30.00 P 0.04 0.04 0.04 0.02 -0.02 26 23 1,116 +7
29SEP26 31.00 P 0.13 0.13 0.09 0.09 -0.04 26 27 1,072 -20
29SEP26 32.00 P 0.31 0.31 0.25 0.29 -0.08 24 36 2,681 +30
29SEP26 33.00 P 0.68 0.72 0.66 0.80 -0.07 26 106 2,594 +15
29SEP26 34.00 P 1.42 1.42 1.42 1.50 -0.02 25 20 1,118 0
29SEP26 35.00 P 0.00 0.00 0.00 2.40 +0.03 25 0 1,208 0
29SEP26 36.00 P 3.20 3.20 3.20 3.38 +0.07 0 2 306 -2
29SEP26 37.00 P 0.00 0.00 0.00 4.38 +0.08 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.38 +0.08 0 0 37 0
29SEP26 39.00 P 0.00 0.00 0.00 6.38 +0.08 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.38 +0.08 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.38 +0.08 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.38 +0.08 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.38 +0.08 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.38 +0.08 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.38 +0.08 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.38 +0.08 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.38 +0.08 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.38 +0.08 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.38 +0.08 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.38 +0.08 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.88 +0.08 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.38 +0.08 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.88 +0.08 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.38 +0.08 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.88 +0.08 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.38 +0.08 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 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 0.04 0.04 0.04 0.01 0.00 29 7 55 +7
29OCT26 27.00 P 0.00 0.00 0.00 0.02 0.00 28 0 139 0
29OCT26 28.00 P 0.00 0.00 0.00 0.05 0.00 27 0 140 0
29OCT26 29.00 P 0.17 0.17 0.17 0.13 0.00 27 45 518 +45
29OCT26 30.00 P 0.31 0.31 0.31 0.27 0.00 27 4 378 +4
29OCT26 31.00 P 0.00 0.00 0.00 0.51 +0.01 27 0 1,434 0
29OCT26 32.00 P 0.00 0.00 0.00 0.87 +0.04 27 0 1,388 0
29OCT26 33.00 P 1.23 1.23 1.23 1.34 +0.05 27 15 515 -15
29OCT26 34.00 P 1.86 1.86 1.86 1.98 +0.10 27 30 374 +15
29OCT26 35.00 P 2.55 2.55 2.55 2.64 -0.01 25 3 322 +3
29OCT26 36.00 P 0.00 0.00 0.00 3.54 +0.06 27 0 127 0
29OCT26 37.00 P 0.00 0.00 0.00 4.44 +0.07 27 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 5.39 -0.09 26 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 6.38 +0.08 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.38 +0.08 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.38 +0.08 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.38 +0.08 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.38 +0.08 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.38 +0.08 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.38 +0.08 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.38 +0.08 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.38 +0.08 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.38 +0.08 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 0.00 28 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.05 0.00 29 0 262 0
27NOV26 27.00 P 0.00 0.00 0.00 0.10 0.00 28 0 101 0
27NOV26 28.00 P 0.24 0.24 0.24 0.19 +0.01 28 15 265 +15
27NOV26 29.00 P 0.39 0.39 0.37 0.34 +0.02 28 20 64 +20
27NOV26 30.00 P 0.00 0.00 0.00 0.57 +0.03 29 0 596 0
27NOV26 31.00 P 0.00 0.00 0.00 0.88 +0.04 29 0 74 0
27NOV26 32.00 P 1.25 1.25 1.18 1.28 +0.06 29 6 351 0
27NOV26 33.00 P 1.69 1.69 1.69 1.75 +0.07 28 38 440 +38
27NOV26 34.00 P 2.27 2.33 2.21 2.33 +0.04 28 68 469 +68
27NOV26 35.00 P 0.00 0.00 0.00 2.94 -0.03 26 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 3.79 +0.07 28 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 4.62 0.00 28 0 33 0
27NOV26 38.00 P 0.00 0.00 0.00 5.51 -0.08 28 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 6.43 -0.12 28 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 7.39 -0.14 28 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.38 +0.08 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.38 +0.08 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.38 +0.08 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.38 +0.08 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.38 +0.08 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.38 +0.08 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.38 +0.08 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.38 +0.08 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 0.00 28 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 193 0
30DEC26 26.00 P 0.00 0.00 0.00 0.12 0.00 28 0 109 0
30DEC26 27.00 P 0.00 0.00 0.00 0.21 +0.01 28 0 237 0
30DEC26 28.00 P 0.00 0.00 0.00 0.35 +0.01 28 0 110 0
30DEC26 29.00 P 0.00 0.00 0.00 0.55 +0.02 28 0 244 0
30DEC26 30.00 P 0.00 0.00 0.00 0.82 +0.02 29 0 353 0
30DEC26 31.00 P 0.00 0.00 0.00 1.14 +0.03 28 0 1,236 0
30DEC26 32.00 P 0.00 0.00 0.00 1.55 +0.04 28 0 226 0
30DEC26 33.00 P 1.87 1.87 1.87 2.04 +0.05 28 3 191 -3
30DEC26 34.00 P 2.61 2.61 2.61 2.61 +0.03 28 15 218 +15
30DEC26 35.00 P 0.00 0.00 0.00 3.29 +0.05 28 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 4.02 +0.06 28 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 4.81 +0.07 28 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 5.64 +0.05 28 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 6.53 -0.13 28 0 70 0
30DEC26 40.00 P 0.00 0.00 0.00 7.45 -0.15 28 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.41 -0.16 28 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.38 -0.19 0 0 16 0
30DEC26 43.00 P 0.00 0.00 0.00 10.38 +0.08 0 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.38 +0.08 0 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 12.38 +0.08 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.38 +0.08 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.38 +0.08 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.38 +0.08 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.38 +0.08 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.38 +0.08 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.88 +0.08 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.38 +0.08 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.88 +0.08 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.38 +0.08 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.88 +0.08 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.38 +0.08 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 0.01 -0.01 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 4,084 0
30MAR27 25.00 P 0.00 0.00 0.00 0.21 -0.03 27 0 45 0
30MAR27 26.00 P 0.00 0.00 0.00 0.33 -0.03 27 0 39 0
30MAR27 27.00 P 0.00 0.00 0.00 0.49 -0.04 27 0 110 0
30MAR27 28.00 P 0.80 0.80 0.80 0.70 -0.05 27 1 121 +1
30MAR27 29.00 P 0.00 0.00 0.00 0.96 -0.05 27 0 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.28 -0.05 27 0 210 0
30MAR27 31.00 P 0.00 0.00 0.00 1.68 -0.04 28 0 1,410 0
30MAR27 32.00 P 0.00 0.00 0.00 2.14 +0.02 28 0 457 0
30MAR27 33.00 P 0.00 0.00 0.00 2.50 -0.10 26 0 2,183 0
30MAR27 34.00 P 3.19 3.19 3.19 3.23 +0.05 28 15 181 +15
30MAR27 35.00 P 0.00 0.00 0.00 3.77 -0.05 27 0 138 0
30MAR27 36.00 P 0.00 0.00 0.00 4.45 -0.04 27 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 5.18 -0.02 27 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 5.96 -0.20 27 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.68 -0.31 25 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.56 -0.30 25 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 8.43 -0.34 24 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.47 -0.21 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.41 -0.27 27 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.39 -0.27 27 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.38 -0.21 0 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 13.38 +0.08 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.38 +0.08 0 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 15.38 +0.08 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.38 +0.08 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.38 +0.08 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.88 +0.08 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.38 +0.08 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.88 +0.08 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.38 +0.08 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.20 +0.03 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.30 +0.03 29 0 46 0
29JUN27 24.00 P 0.00 0.00 0.00 0.43 +0.04 29 0 89 0
29JUN27 25.00 P 0.00 0.00 0.00 0.60 +0.05 29 0 206 0
29JUN27 26.00 P 0.00 0.00 0.00 0.81 +0.07 29 0 189 0
29JUN27 27.00 P 0.00 0.00 0.00 1.07 +0.07 29 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.38 +0.09 29 0 18 0
29JUN27 29.00 P 0.00 0.00 0.00 1.71 +0.08 29 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 2.09 +0.06 29 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.51 +0.02 29 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 2.99 +0.03 29 0 253 0
29JUN27 33.00 P 0.00 0.00 0.00 3.51 +0.17 28 0 160 0
29JUN27 34.00 P 0.00 0.00 0.00 4.02 +0.10 28 0 155 0
29JUN27 35.00 P 0.00 0.00 0.00 4.77 -0.01 29 0 181 0
29JUN27 36.00 P 0.00 0.00 0.00 5.39 -0.09 28 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 5.99 -0.20 27 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 6.74 -0.23 27 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.51 -0.24 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.29 -0.29 27 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 9.11 -0.31 27 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.95 -0.05 27 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.83 -0.03 27 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.86 +0.12 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.75 +0.11 29 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.66 +0.11 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.58 +0.11 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.50 +0.10 29 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.18 0.00 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.26 0.00 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.37 0.00 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.51 -0.01 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.69 -0.03 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.93 0.00 30 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.19 0.00 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.50 +0.01 30 0 2 0
29SEP27 28.00 P 0.00 0.00 0.00 1.83 0.00 30 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.23 0.00 30 0 16 0
29SEP27 30.00 P 0.00 0.00 0.00 2.66 +0.01 31 0 36 0
29SEP27 31.00 P 0.00 0.00 0.00 3.15 +0.01 31 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.47 -0.17 29 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.21 +0.04 31 0 10 0
29SEP27 34.00 P 0.00 0.00 0.00 4.79 +0.04 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.41 +0.01 31 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.08 +0.07 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.67 +0.04 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.37 +0.03 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.12 +0.04 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.89 +0.04 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.68 +0.05 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.50 +0.05 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.32 +0.04 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.18 +0.05 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.05 +0.06 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.92 +0.05 30 0 0 0
TOTAL PUT 499 42,175 +258
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GST - GOLDWIND CLOSING PRICE HK$ 9.000
18SEP26 6.80 C 0.00 0.00 0.00 2.20 +0.14 0 0 0 0
18SEP26 6.90 C 0.00 0.00 0.00 2.10 +0.14 0 0 0 0
18SEP26 7.00 C 0.00 0.00 0.00 2.00 +0.14 0 0 0 0
18SEP26 7.10 C 0.00 0.00 0.00 1.90 +0.14 0 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 1.80 +0.14 0 0 0 0
18SEP26 7.30 C 0.00 0.00 0.00 1.70 +0.14 0 0 0 0
18SEP26 7.40 C 0.00 0.00 0.00 1.60 +0.14 0 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 1.50 +0.14 0 0 0 0
18SEP26 7.60 C 0.00 0.00 0.00 1.40 +0.14 0 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 1.30 +0.14 0 0 0 0
18SEP26 7.80 C 0.00 0.00 0.00 1.20 +0.14 0 0 0 0
18SEP26 7.90 C 0.00 0.00 0.00 1.10 +0.14 0 0 0 0
18SEP26 8.00 C 0.00 0.00 0.00 1.00 +0.14 0 0 0 0
18SEP26 8.10 C 0.00 0.00 0.00 0.90 +0.14 0 0 0 0
18SEP26 8.20 C 0.00 0.00 0.00 0.80 +0.14 0 0 0 0
18SEP26 8.30 C 0.00 0.00 0.00 0.70 +0.14 0 0 0 0
18SEP26 8.40 C 0.00 0.00 0.00 0.60 +0.14 0 0 0 0
18SEP26 8.50 C 0.00 0.00 0.00 0.50 +0.14 0 0 0 0
18SEP26 8.60 C 0.00 0.00 0.00 0.40 +0.13 0 0 0 0
18SEP26 8.70 C 0.00 0.00 0.00 0.30 +0.11 0 0 0 -11
18SEP26 8.80 C 0.00 0.00 0.00 0.20 +0.07 0 0 0 -36
18SEP26 8.90 C 0.00 0.00 0.00 0.10 +0.02 0 0 75 0
18SEP26 9.00 C 0.01 0.01 0.01 0.00 -0.04 0 22 67 +12
18SEP26 9.10 C 0.00 0.00 0.00 0.00 -0.03 0 0 45 0
18SEP26 9.20 C 0.00 0.00 0.00 0.00 -0.02 0 0 22 0
18SEP26 9.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
18SEP26 9.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18SEP26 9.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 9.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 9.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 9.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 9.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 10.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 10.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 10.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 10.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 11.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 11.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 6.80 C 0.00 0.00 0.00 2.20 +0.14 0 0 0 0
25SEP26 6.90 C 0.00 0.00 0.00 2.10 +0.14 0 0 0 0
25SEP26 7.00 C 0.00 0.00 0.00 2.00 +0.14 0 0 0 0
25SEP26 7.10 C 0.00 0.00 0.00 1.90 +0.14 0 0 0 0
25SEP26 7.20 C 0.00 0.00 0.00 1.80 +0.14 0 0 0 0
25SEP26 7.30 C 0.00 0.00 0.00 1.70 +0.14 0 0 0 0
25SEP26 7.40 C 0.00 0.00 0.00 1.60 +0.14 0 0 0 0
25SEP26 7.50 C 0.00 0.00 0.00 1.51 +0.15 64 0 0 0
25SEP26 7.60 C 0.00 0.00 0.00 1.41 +0.14 60 0 0 0
25SEP26 7.70 C 0.00 0.00 0.00 1.31 +0.14 56 0 0 0
25SEP26 7.80 C 0.00 0.00 0.00 1.21 +0.13 52 0 0 0
25SEP26 7.90 C 0.00 0.00 0.00 1.11 +0.13 48 0 0 0
25SEP26 8.00 C 0.00 0.00 0.00 1.02 +0.13 54 0 0 0
25SEP26 8.10 C 0.00 0.00 0.00 0.92 +0.11 49 0 0 0
25SEP26 8.20 C 0.00 0.00 0.00 0.83 +0.11 50 0 0 0
25SEP26 8.30 C 0.00 0.00 0.00 0.74 +0.10 50 0 0 0
25SEP26 8.40 C 0.00 0.00 0.00 0.66 +0.09 51 0 15 0
25SEP26 8.50 C 0.00 0.00 0.00 0.57 +0.09 48 0 15 0
25SEP26 8.60 C 0.00 0.00 0.00 0.48 +0.06 45 0 60 0
25SEP26 8.70 C 0.00 0.00 0.00 0.41 +0.05 46 0 56 0
25SEP26 8.80 C 0.33 0.33 0.32 0.35 +0.04 47 16 31 +15
25SEP26 8.90 C 0.00 0.00 0.00 0.30 +0.04 49 0 0 0
25SEP26 9.00 C 0.00 0.00 0.00 0.24 +0.02 47 0 0 0
25SEP26 9.10 C 0.00 0.00 0.00 0.20 +0.02 48 0 15 0
25SEP26 9.20 C 0.00 0.00 0.00 0.16 +0.01 48 0 15 0
25SEP26 9.30 C 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
25SEP26 9.40 C 0.00 0.00 0.00 0.10 0.00 49 0 12 0
25SEP26 9.50 C 0.00 0.00 0.00 0.08 0.00 49 0 0 0
25SEP26 9.60 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
25SEP26 9.70 C 0.00 0.00 0.00 0.05 0.00 51 0 0 0
25SEP26 9.80 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
25SEP26 9.90 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
25SEP26 10.00 C 0.00 0.00 0.00 0.02 0.00 50 0 7 0
25SEP26 10.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 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 81 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.51 +0.15 82 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.26 +0.15 73 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.01 +0.15 64 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.76 +0.14 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.51 +0.13 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.27 +0.13 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.04 +0.12 51 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.82 +0.10 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.62 +0.07 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.44 +0.05 47 0 45 0
29SEP26 9.00 C 0.27 0.27 0.27 0.31 +0.04 49 60 203 +60
29SEP26 9.25 C 0.21 0.21 0.21 0.21 +0.02 50 60 140 +60
29SEP26 9.50 C 0.00 0.00 0.00 0.13 0.00 49 0 45 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
29SEP26 10.00 C 0.05 0.05 0.05 0.05 0.00 51 120 120 +120
29SEP26 10.50 C 0.00 0.00 0.00 0.02 0.00 54 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 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 0.00 106 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.55 +0.19 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.31 +0.17 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.03 +0.11 36 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.81 +0.11 43 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.61 +0.10 48 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.42 +0.09 50 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.29 +0.09 57 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.12 +0.08 57 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.96 +0.09 56 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.80 +0.05 55 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.68 +0.04 55 0 47 0
29OCT26 9.25 C 0.00 0.00 0.00 0.58 +0.04 56 0 145 0
29OCT26 9.50 C 0.48 0.48 0.48 0.48 +0.02 55 12 12 0
29OCT26 9.75 C 0.00 0.00 0.00 0.42 +0.03 57 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.35 +0.02 58 0 150 0
29OCT26 10.50 C 0.24 0.24 0.24 0.24 +0.02 58 15 15 +15
29OCT26 11.00 C 0.00 0.00 0.00 0.15 0.00 57 0 90 0
29OCT26 11.50 C 0.00 0.00 0.00 0.10 0.00 57 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.07 +0.01 59 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.03 0.00 60 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.56 +0.11 42 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.35 +0.09 48 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.15 +0.07 51 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.97 +0.09 54 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.79 +0.09 55 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.62 +0.08 56 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.46 +0.06 56 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.32 +0.07 57 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.18 +0.05 57 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.05 +0.06 57 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.94 +0.05 58 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.83 +0.03 58 0 115 0
27NOV26 9.50 C 0.00 0.00 0.00 0.74 +0.02 58 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.66 +0.03 59 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.59 +0.03 60 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.46 +0.02 60 0 0 0
27NOV26 11.00 C 0.33 0.33 0.33 0.36 +0.03 61 3 7 +3
27NOV26 11.50 C 0.00 0.00 0.00 0.27 +0.02 60 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.20 +0.01 60 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.15 +0.01 60 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.11 0.00 60 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.09 +0.01 61 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.06 0.00 60 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.05 0.00 61 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.66 +0.07 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.47 +0.10 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.28 +0.06 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.11 +0.07 55 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.94 +0.07 55 0 0 0
30DEC26 7.75 C 1.79 1.79 1.79 1.84 +0.12 59 15 15 +15
30DEC26 8.00 C 0.00 0.00 0.00 1.64 +0.07 57 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.50 +0.06 57 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.37 +0.05 57 0 75 0
30DEC26 8.75 C 0.00 0.00 0.00 1.25 +0.04 57 0 120 0
30DEC26 9.00 C 0.00 0.00 0.00 1.14 +0.04 58 0 210 0
30DEC26 9.25 C 0.00 0.00 0.00 1.05 +0.04 59 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.95 +0.03 59 0 105 0
30DEC26 9.75 C 0.00 0.00 0.00 0.87 +0.03 59 0 45 0
30DEC26 10.00 C 0.00 0.00 0.00 0.79 +0.03 59 0 93 0
30DEC26 10.50 C 0.00 0.00 0.00 0.66 +0.04 60 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.54 +0.03 60 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.44 +0.03 60 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.35 +0.02 60 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.29 +0.03 61 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 +0.02 60 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.18 +0.01 60 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.15 +0.01 60 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 +0.01 60 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.94 +0.05 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.77 +0.07 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.62 +0.06 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.47 +0.06 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.32 +0.07 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.19 +0.06 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.06 +0.08 58 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.93 +0.07 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.82 +0.05 59 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 1.72 +0.05 59 0 150 0
30MAR27 9.00 C 0.00 0.00 0.00 1.62 +0.05 60 0 105 0
30MAR27 9.25 C 0.00 0.00 0.00 1.52 +0.05 60 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 1.43 +0.05 60 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.35 +0.05 60 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.27 +0.05 61 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.12 +0.04 61 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.00 +0.04 62 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.89 +0.05 62 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.78 +0.04 62 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.68 +0.03 62 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.60 +0.03 62 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.52 +0.02 61 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.46 +0.03 62 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.40 +0.02 61 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.17 +0.05 59 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.02 +0.05 60 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.87 +0.04 60 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.74 +0.06 60 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.60 +0.05 60 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.48 +0.04 61 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.36 +0.04 61 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.25 +0.04 61 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.14 +0.02 62 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.04 +0.03 62 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.94 +0.03 62 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 1.85 +0.03 62 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 1.77 +0.03 63 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.70 +0.04 63 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 1.62 +0.03 63 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 1.47 +0.02 63 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.35 +0.02 64 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.25 +0.04 65 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.14 +0.04 65 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.03 +0.03 65 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.94 +0.03 65 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.85 +0.03 65 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.77 +0.02 64 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.71 +0.03 65 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.31 +0.07 60 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.17 +0.06 60 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.04 +0.06 61 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.91 +0.05 61 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.79 +0.08 61 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.68 +0.07 62 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.56 +0.05 61 0 9 0
29SEP27 8.25 C 0.00 0.00 0.00 2.46 +0.05 62 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 2.38 +0.06 62 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.27 +0.04 62 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 2.18 +0.02 62 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 2.10 +0.04 63 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 2.03 +0.04 63 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.96 +0.05 64 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.89 +0.05 64 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.75 +0.04 64 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.63 +0.04 64 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.52 +0.04 65 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.41 +0.04 65 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.31 +0.04 65 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.21 +0.04 65 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.12 +0.03 65 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.04 +0.03 65 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.96 +0.03 65 0 0 0
TOTAL CALL 323 3,254 +253
18SEP26 6.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 7.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 7.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 7.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 7.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 8.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 8.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 8.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 8.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 8.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
18SEP26 8.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 8.60 P 0.00 0.00 0.00 0.00 -0.03 0 0 45 0
18SEP26 8.70 P 0.00 0.00 0.00 0.00 -0.05 0 0 30 0
18SEP26 8.80 P 0.00 0.00 0.00 0.00 -0.08 0 0 15 0
18SEP26 8.90 P 0.02 0.02 0.02 0.00 -0.13 0 22 22 +7
18SEP26 9.00 P 0.00 0.00 0.00 0.00 -0.20 0 0 75 0
18SEP26 9.10 P 0.00 0.00 0.00 0.10 -0.18 0 0 45 -30
18SEP26 9.20 P 0.00 0.00 0.00 0.20 -0.16 0 0 0 -75
18SEP26 9.30 P 0.00 0.00 0.00 0.30 -0.15 0 0 0 -30
18SEP26 9.40 P 0.00 0.00 0.00 0.40 -0.15 0 0 0 -15
18SEP26 9.50 P 0.00 0.00 0.00 0.50 -0.15 0 0 0 0
18SEP26 9.60 P 0.00 0.00 0.00 0.60 -0.15 0 0 0 0
18SEP26 9.70 P 0.00 0.00 0.00 0.70 -0.15 0 0 0 0
18SEP26 9.80 P 0.00 0.00 0.00 0.80 -0.15 0 0 0 0
18SEP26 9.90 P 0.00 0.00 0.00 0.90 -0.15 0 0 0 0
18SEP26 10.00 P 0.00 0.00 0.00 1.00 -0.15 0 0 0 0
18SEP26 10.25 P 0.00 0.00 0.00 1.25 -0.18 0 0 0 0
18SEP26 10.50 P 0.00 0.00 0.00 1.50 -0.18 0 0 0 0
18SEP26 10.75 P 0.00 0.00 0.00 1.75 -0.18 0 0 0 0
18SEP26 11.00 P 0.00 0.00 0.00 2.00 -0.18 0 0 0 0
18SEP26 11.25 P 0.00 0.00 0.00 2.25 -0.18 0 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 2.50 -0.18 0 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 2.75 -0.18 0 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 3.00 -0.18 0 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 3.25 -0.18 0 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 3.50 -0.19 0 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 3.75 -0.19 0 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 4.00 -0.19 0 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 4.25 -0.19 0 0 0 0
25SEP26 6.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 6.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 7.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 7.80 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
25SEP26 7.90 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
25SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 60 0
25SEP26 8.10 P 0.00 0.00 0.00 0.02 -0.03 52 0 0 0
25SEP26 8.20 P 0.00 0.00 0.00 0.03 -0.04 52 0 90 0
25SEP26 8.30 P 0.04 0.04 0.04 0.04 -0.05 51 40 52 +40
25SEP26 8.40 P 0.00 0.00 0.00 0.05 -0.06 50 0 30 0
25SEP26 8.50 P 0.00 0.00 0.00 0.07 -0.07 50 0 90 0
25SEP26 8.60 P 0.00 0.00 0.00 0.10 -0.07 51 0 0 0
25SEP26 8.70 P 0.00 0.00 0.00 0.13 -0.09 51 0 15 0
25SEP26 8.80 P 0.00 0.00 0.00 0.16 -0.10 50 0 45 0
25SEP26 8.90 P 0.23 0.23 0.21 0.21 -0.11 52 90 90 +90
25SEP26 9.00 P 0.28 0.28 0.26 0.25 -0.13 50 30 30 +30
25SEP26 9.10 P 0.00 0.00 0.00 0.31 -0.13 51 0 0 0
25SEP26 9.20 P 0.00 0.00 0.00 0.37 -0.14 51 0 0 0
25SEP26 9.30 P 0.00 0.00 0.00 0.44 -0.14 52 0 0 0
25SEP26 9.40 P 0.00 0.00 0.00 0.50 -0.14 50 0 0 0
25SEP26 9.50 P 0.00 0.00 0.00 0.58 -0.14 51 0 0 0
25SEP26 9.60 P 0.00 0.00 0.00 0.66 -0.14 50 0 0 0
25SEP26 9.70 P 0.00 0.00 0.00 0.74 -0.15 49 0 0 0
25SEP26 9.80 P 0.00 0.00 0.00 0.83 -0.15 49 0 0 0
25SEP26 9.90 P 0.00 0.00 0.00 0.92 -0.15 49 0 0 0
25SEP26 10.00 P 0.00 0.00 0.00 1.02 -0.14 53 0 0 0
25SEP26 10.25 P 0.00 0.00 0.00 1.29 -0.15 72 0 0 0
25SEP26 10.50 P 0.00 0.00 0.00 1.55 -0.15 86 0 0 0
25SEP26 10.75 P 0.00 0.00 0.00 1.80 -0.15 95 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 2.06 -0.14 108 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 2.32 -0.13 122 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 2.58 -0.13 134 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 2.82 -0.14 139 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 3.09 -0.11 155 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 3.32 -0.13 154 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 3.59 -0.11 171 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 3.84 -0.12 179 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 4.09 -0.12 186 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 -0.01 55 0 100 0
29SEP26 8.00 P 0.00 0.00 0.00 0.04 -0.02 54 0 343 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 -0.04 52 0 261 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 -0.07 51 0 113 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 -0.08 52 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.32 -0.11 52 0 55 0
29SEP26 9.25 P 0.00 0.00 0.00 0.46 -0.11 51 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.63 -0.13 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.83 -0.13 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.04 -0.14 50 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.55 -0.15 69 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.06 -0.14 87 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.58 -0.13 108 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.09 -0.11 125 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.59 -0.11 137 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.09 -0.12 149 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.59 -0.10 160 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.09 -0.10 170 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.59 -0.10 180 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 -0.01 59 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.07 -0.02 58 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.10 -0.03 57 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.14 -0.04 57 0 0 0
29OCT26 7.75 P 0.20 0.20 0.20 0.20 -0.03 58 10 40 +10
29OCT26 8.00 P 0.00 0.00 0.00 0.27 -0.05 58 0 25 0
29OCT26 8.25 P 0.00 0.00 0.00 0.35 -0.05 58 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.45 -0.06 58 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.56 -0.08 58 0 985 0
29OCT26 9.00 P 0.00 0.00 0.00 0.69 -0.09 58 0 300 0
29OCT26 9.25 P 0.00 0.00 0.00 0.84 -0.08 59 0 250 0
29OCT26 9.50 P 0.00 0.00 0.00 1.00 -0.10 59 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 1.17 -0.12 60 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.35 -0.12 60 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.75 -0.14 62 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.19 -0.13 65 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.65 -0.13 68 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.13 -0.10 73 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.62 -0.10 79 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.11 -0.10 83 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.59 -0.11 86 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.09 -0.10 92 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.59 -0.10 97 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.10 -0.02 60 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.14 -0.02 60 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.19 -0.02 61 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.24 -0.04 60 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.31 -0.04 60 0 50 0
27NOV26 7.75 P 0.00 0.00 0.00 0.39 -0.04 61 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.47 -0.05 60 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.57 -0.06 60 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.69 -0.05 61 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.81 -0.06 61 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.94 -0.07 61 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 1.09 -0.08 61 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 1.25 -0.07 62 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 1.42 -0.09 63 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.59 -0.09 63 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.96 -0.10 63 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.37 -0.10 65 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.80 -0.09 67 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.24 -0.10 68 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.71 -0.09 71 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.18 -0.07 74 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.64 -0.10 74 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.13 -0.09 78 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.62 -0.10 81 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.03 59 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 -0.03 59 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 -0.03 59 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 -0.03 60 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 -0.03 60 0 135 0
30DEC26 7.75 P 0.00 0.00 0.00 0.53 -0.04 60 0 134 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 -0.05 60 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.74 -0.05 60 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.86 -0.05 60 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 0.99 -0.06 60 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.13 -0.06 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.28 -0.06 61 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.44 -0.06 62 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.60 -0.07 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.77 -0.08 62 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.14 -0.08 63 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.52 -0.08 64 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.94 -0.09 65 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.37 -0.07 66 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.81 -0.08 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.27 -0.07 69 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.72 -0.11 70 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.18 -0.09 70 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.67 -0.10 73 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.42 -0.03 60 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.50 -0.03 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.58 -0.03 60 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 -0.04 61 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.78 -0.05 61 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 -0.05 61 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 -0.05 61 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.13 -0.05 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.26 -0.05 61 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.40 -0.05 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.54 -0.06 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.69 -0.06 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.85 -0.06 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.02 -0.06 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.19 -0.07 63 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.56 -0.06 64 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.93 -0.07 65 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.31 -0.07 65 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.71 -0.07 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.13 -0.08 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.56 -0.09 67 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.00 -0.05 68 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.44 -0.08 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.88 -0.07 68 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.76 -0.03 64 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.86 -0.03 64 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.97 -0.03 64 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.08 -0.03 64 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.20 -0.04 64 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.33 -0.04 64 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.46 -0.04 64 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.61 -0.03 65 0 14 0
29JUN27 8.50 P 0.00 0.00 0.00 1.75 -0.05 65 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 1.89 -0.05 65 0 19 0
29JUN27 9.00 P 0.00 0.00 0.00 2.05 -0.06 65 0 115 0
29JUN27 9.25 P 0.00 0.00 0.00 2.21 -0.05 65 0 189 0
29JUN27 9.50 P 0.00 0.00 0.00 2.38 -0.06 65 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.55 -0.05 66 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.72 -0.05 66 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.08 -0.04 66 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.45 -0.06 67 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.83 -0.07 67 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.22 -0.06 67 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.62 -0.04 68 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.03 -0.06 68 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.45 -0.05 68 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.87 -0.05 69 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.30 -0.07 69 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.95 -0.03 64 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.06 -0.03 64 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 1.17 -0.03 63 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 1.29 -0.04 63 0 17 0
29SEP27 7.50 P 0.00 0.00 0.00 1.42 -0.04 64 0 24 0
29SEP27 7.75 P 0.00 0.00 0.00 1.56 -0.03 64 0 28 0
29SEP27 8.00 P 0.00 0.00 0.00 1.69 -0.04 64 0 11 0
29SEP27 8.25 P 0.00 0.00 0.00 1.84 -0.04 64 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.99 -0.04 64 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.14 -0.04 64 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.30 -0.04 64 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.46 -0.05 64 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.63 -0.05 65 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.80 -0.05 65 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.99 -0.04 66 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.34 -0.05 66 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.72 -0.06 66 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.09 -0.06 66 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.48 -0.05 67 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.88 -0.07 67 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.28 -0.08 67 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.70 -0.07 68 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.11 -0.06 68 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.54 -0.07 68 0 0 0
TOTAL PUT 192 4,601 +27
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$ 7.480
29SEP26 5.00 C 0.00 0.00 0.00 2.49 +0.02 105 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.24 +0.02 93 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.99 +0.02 82 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.74 +0.02 71 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.49 +0.02 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.24 +0.02 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.99 +0.02 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 +0.01 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.51 +0.01 32 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.31 +0.01 32 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 -0.01 30 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.01 29 0 36 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 535 0
29SEP26 8.25 C 0.01 0.01 0.01 0.01 0.00 34 6 333 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 42 0 417 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 728 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 634 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 172 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 569 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 642 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 104 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 114 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 123 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 132 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 140 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 148 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 156 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 163 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 170 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 177 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 183 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 190 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 196 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 201 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 207 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 212 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 217 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 222 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 227 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 237 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 246 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 254 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 262 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 269 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 277 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 284 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 290 0 20 0
29OCT26 5.00 C 0.00 0.00 0.00 2.50 +0.02 51 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.25 +0.02 43 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.01 +0.02 48 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.76 +0.02 42 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.52 +0.02 40 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.29 +0.06 40 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 1.04 0.00 33 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.85 +0.02 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.64 0.00 34 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.49 -0.01 35 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.36 0.00 35 0 705 0
29OCT26 7.75 C 0.26 0.26 0.26 0.25 -0.01 35 11 16 +1
29OCT26 8.00 C 0.17 0.17 0.17 0.18 0.00 36 2 33 0
29OCT26 8.25 C 0.00 0.00 0.00 0.12 0.00 36 0 92 0
29OCT26 8.50 C 0.00 0.00 0.00 0.08 0.00 36 0 413 0
29OCT26 8.75 C 0.00 0.00 0.00 0.05 -0.01 36 0 169 0
29OCT26 9.00 C 0.04 0.04 0.04 0.04 0.00 38 160 457 +100
29OCT26 9.25 C 0.00 0.00 0.00 0.02 -0.01 37 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 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 68 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 0.00 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.25 0.00 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.01 -0.01 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.77 -0.01 30 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.58 +0.06 42 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.35 +0.05 39 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.12 0.00 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.93 0.00 35 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.75 -0.01 35 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.61 0.00 36 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.49 0.00 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.38 0.00 36 0 38 0
27NOV26 8.00 C 0.00 0.00 0.00 0.29 0.00 36 0 107 0
27NOV26 8.25 C 0.00 0.00 0.00 0.22 0.00 36 0 481 0
27NOV26 8.50 C 0.00 0.00 0.00 0.17 0.00 37 0 45 0
27NOV26 8.75 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.09 -0.01 37 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.07 0.00 37 0 30 0
27NOV26 9.50 C 0.06 0.06 0.06 0.05 0.00 37 3 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.03 0.00 36 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.02 0.00 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 52 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 2.54 +0.04 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.31 +0.06 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.07 +0.05 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.84 +0.04 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.62 +0.04 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.41 +0.04 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.22 +0.02 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.04 +0.04 37 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.87 0.00 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.72 -0.01 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.60 0.00 36 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.49 0.00 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.40 0.00 36 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.33 0.00 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.26 0.00 37 0 343 0
30DEC26 8.75 C 0.00 0.00 0.00 0.21 0.00 37 0 495 0
30DEC26 9.00 C 0.00 0.00 0.00 0.17 0.00 37 0 245 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 0.00 37 0 71 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 0.00 37 0 273 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 0.00 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 0.00 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 53 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 69 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 2.63 +0.06 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.41 +0.06 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.19 +0.05 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.99 +0.06 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.79 +0.05 39 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.61 +0.06 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.43 +0.05 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.26 0.00 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.11 0.00 37 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.98 0.00 37 0 260 0
30MAR27 7.50 C 0.00 0.00 0.00 0.86 0.00 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.76 0.00 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.66 0.00 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.57 -0.01 37 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.50 0.00 38 0 13 0
30MAR27 8.75 C 0.00 0.00 0.00 0.44 0.00 38 0 235 0
30MAR27 9.00 C 0.00 0.00 0.00 0.38 0.00 38 0 21 0
30MAR27 9.25 C 0.00 0.00 0.00 0.32 -0.01 38 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.28 0.00 38 0 75 0
30MAR27 9.75 C 0.00 0.00 0.00 0.24 0.00 38 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.21 +0.01 38 0 65 0
30MAR27 10.50 C 0.00 0.00 0.00 0.15 0.00 38 0 189 0
30MAR27 11.00 C 0.00 0.00 0.00 0.11 0.00 38 0 200 0
30MAR27 11.50 C 0.00 0.00 0.00 0.08 0.00 38 0 202 0
30MAR27 12.00 C 0.00 0.00 0.00 0.06 0.00 39 0 137 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 0.00 38 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.03 0.00 38 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.02 0.00 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 2.73 +0.08 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.53 +0.09 41 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.32 +0.07 40 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.11 +0.05 38 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.92 +0.04 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.77 +0.07 38 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.59 +0.05 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.44 +0.04 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.30 +0.03 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.17 +0.05 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.05 +0.03 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.95 +0.04 37 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.86 +0.03 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.77 +0.03 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.69 +0.03 38 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.62 +0.02 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.56 +0.03 38 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.50 +0.03 38 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.45 +0.03 38 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.41 +0.04 39 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.36 +0.03 38 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.29 +0.03 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.23 +0.03 39 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.18 +0.03 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.14 +0.02 38 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.11 +0.02 38 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.05 +0.01 39 0 13 0
29JUN27 15.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 61 0
29SEP27 5.00 C 0.00 0.00 0.00 2.73 +0.06 43 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.53 +0.07 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.32 +0.06 41 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.11 +0.04 39 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.92 +0.03 39 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.77 +0.04 39 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.64 +0.02 40 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.49 +0.02 40 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.35 +0.02 40 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 1.23 +0.02 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.11 +0.02 39 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.00 +0.01 39 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 0.91 +0.02 39 0 60 0
29SEP27 8.25 C 0.00 0.00 0.00 0.82 +0.02 39 0 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.74 +0.02 39 0 49 0
29SEP27 8.75 C 0.00 0.00 0.00 0.66 +0.01 39 0 3 0
29SEP27 9.00 C 0.00 0.00 0.00 0.60 +0.02 39 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.54 +0.01 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.48 +0.01 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.44 +0.02 39 0 3 0
29SEP27 10.00 C 0.00 0.00 0.00 0.39 +0.01 38 0 4 0
29SEP27 10.50 C 0.00 0.00 0.00 0.32 +0.01 39 0 28 0
TOTAL CALL 182 24,781 +101
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 355 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 35 0 698 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 -0.01 33 0 565 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 -0.01 33 0 785 0
29SEP26 7.75 P 0.00 0.00 0.00 0.33 -0.03 31 0 490 0
29SEP26 8.00 P 0.57 0.57 0.57 0.54 -0.03 32 1 1,098 -1
29SEP26 8.25 P 0.80 0.80 0.80 0.77 -0.04 0 60 1,391 -18
29SEP26 8.50 P 0.00 0.00 0.00 1.02 -0.02 0 0 312 0
29SEP26 8.75 P 0.00 0.00 0.00 1.27 -0.05 0 0 346 0
29SEP26 9.00 P 0.00 0.00 0.00 1.52 -0.06 0 0 113 0
29SEP26 9.25 P 0.00 0.00 0.00 1.77 -0.07 0 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 2.02 -0.07 0 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 2.27 -0.08 0 0 290 0
29SEP26 10.00 P 0.00 0.00 0.00 2.52 -0.09 0 0 43 0
29SEP26 10.50 P 0.00 0.00 0.00 3.02 -0.08 0 0 342 0
29SEP26 11.00 P 0.00 0.00 0.00 3.52 -0.10 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.02 -0.08 0 0 195 0
29SEP26 12.00 P 0.00 0.00 0.00 4.52 -0.08 0 0 16 0
29SEP26 12.50 P 0.00 0.00 0.00 5.02 -0.08 0 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 5.52 -0.08 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.02 -0.06 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.52 -0.06 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.02 -0.09 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.52 -0.09 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.02 -0.06 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.52 -0.06 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.02 -0.06 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.52 -0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.02 -0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.52 -0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.02 -0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.52 -0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.02 -0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.52 -0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.52 -0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.52 -0.05 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.52 -0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.52 -0.07 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.52 -0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.52 -0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.52 -0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.52 -0.07 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 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 41 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 0.00 38 0 450 0
29OCT26 6.75 P 0.10 0.10 0.10 0.10 -0.01 37 25 140 +25
29OCT26 7.00 P 0.00 0.00 0.00 0.16 -0.01 36 0 886 0
29OCT26 7.25 P 0.00 0.00 0.00 0.25 -0.01 36 0 1,209 0
29OCT26 7.50 P 0.38 0.38 0.36 0.37 -0.01 37 80 421 +80
29OCT26 7.75 P 0.00 0.00 0.00 0.52 0.00 37 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.70 0.00 38 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 0.87 -0.04 36 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.08 -0.05 36 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 1.33 0.00 42 0 168 0
29OCT26 9.00 P 0.00 0.00 0.00 1.54 -0.06 38 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.78 -0.06 39 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 2.02 -0.07 0 0 3 0
29OCT26 9.75 P 0.00 0.00 0.00 2.27 -0.08 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.55 -0.06 57 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.06 -0.04 67 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.56 -0.06 74 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.05 -0.05 77 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.52 -0.08 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.02 -0.08 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.56 -0.04 98 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 0.00 41 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 39 0 15 0
27NOV26 6.25 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.18 -0.01 37 0 25 0
27NOV26 7.00 P 0.00 0.00 0.00 0.26 -0.01 37 0 326 0
27NOV26 7.25 P 0.00 0.00 0.00 0.36 -0.01 37 0 1,277 0
27NOV26 7.50 P 0.00 0.00 0.00 0.49 0.00 38 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 0.63 -0.01 38 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.81 -0.01 39 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.96 -0.04 37 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 1.15 -0.05 37 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.38 -0.04 39 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.59 -0.05 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.82 -0.05 40 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.05 -0.04 39 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.28 -0.07 38 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.55 -0.06 46 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 3.06 -0.04 54 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.56 -0.06 59 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.05 -0.05 62 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.52 -0.08 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.02 -0.08 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.56 -0.04 78 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 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 0.03 -0.01 37 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 0.00 38 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 0.00 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 0.00 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.26 -0.01 37 0 9 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 -0.01 37 0 36 0
30DEC26 7.25 P 0.00 0.00 0.00 0.46 0.00 38 0 141 0
30DEC26 7.50 P 0.00 0.00 0.00 0.58 -0.01 37 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.73 0.00 38 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.89 -0.01 38 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.06 -0.01 38 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.23 -0.05 37 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.43 -0.05 37 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.64 -0.05 38 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.86 -0.05 38 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.08 -0.05 38 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.31 -0.05 38 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.55 -0.06 39 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 3.06 -0.04 46 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 3.56 -0.06 51 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 4.05 -0.05 53 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.52 -0.08 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.02 -0.08 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.56 -0.04 67 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.02 -0.06 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.52 -0.06 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.02 -0.09 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.52 -0.09 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.02 -0.06 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.52 -0.06 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.02 -0.06 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.52 -0.06 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.02 -0.08 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.52 -0.08 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.02 -0.08 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.52 -0.08 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.02 -0.08 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.52 -0.06 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 0.00 38 0 100 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 0.00 38 0 90 0
30MAR27 6.50 P 0.00 0.00 0.00 0.35 -0.01 38 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.44 -0.01 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.53 -0.02 37 0 139 0
30MAR27 7.25 P 0.00 0.00 0.00 0.65 -0.01 37 0 320 0
30MAR27 7.50 P 0.00 0.00 0.00 0.79 0.00 38 0 189 0
30MAR27 7.75 P 0.00 0.00 0.00 0.92 -0.01 37 0 325 0
30MAR27 8.00 P 0.00 0.00 0.00 1.08 0.00 38 0 284 0
30MAR27 8.25 P 0.00 0.00 0.00 1.24 -0.01 38 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.40 -0.04 37 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.59 -0.05 38 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.78 -0.05 37 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 1.99 -0.05 38 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.19 -0.06 38 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.41 -0.05 38 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.63 -0.01 38 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.09 -0.01 39 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.56 -0.06 40 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 4.05 -0.05 42 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 4.53 -0.07 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.02 -0.08 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.56 -0.04 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.02 -0.06 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.52 -0.06 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.02 -0.09 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.52 -0.09 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.02 -0.06 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.52 -0.06 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.02 -0.06 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.52 -0.06 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.02 -0.08 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.52 -0.08 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.15 +0.02 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.20 +0.02 39 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.25 +0.02 38 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.31 +0.01 38 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.40 +0.02 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.49 +0.03 39 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.58 +0.01 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.69 +0.03 38 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.81 +0.03 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.94 +0.03 38 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.08 +0.03 38 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.23 +0.03 38 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.39 +0.03 38 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.56 +0.03 38 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.73 +0.02 38 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.92 +0.03 38 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.11 +0.03 38 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.30 +0.02 38 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.50 +0.01 38 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.71 -0.07 38 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.19 -0.04 40 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.64 -0.05 41 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.10 -0.06 41 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.54 -0.06 39 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 5.02 -0.08 0 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 5.56 -0.04 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.02 -0.06 0 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.52 -0.06 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.02 -0.09 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.52 -0.09 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.27 0.00 38 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.33 -0.01 37 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.41 0.00 37 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.50 +0.01 37 0 3 0
29SEP27 6.25 P 0.00 0.00 0.00 0.60 0.00 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.70 0.00 37 0 40 0
29SEP27 6.75 P 0.00 0.00 0.00 0.82 0.00 37 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.95 +0.01 37 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.08 0.00 37 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.22 0.00 36 0 157 0
29SEP27 7.75 P 0.00 0.00 0.00 1.38 0.00 37 0 45 0
29SEP27 8.00 P 0.00 0.00 0.00 1.53 0.00 36 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.70 0.00 36 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 1.87 0.00 36 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.05 0.00 36 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.23 0.00 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.42 0.00 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.61 0.00 35 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 2.81 0.00 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.01 -0.09 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.52 -0.01 38 0 0 0
TOTAL PUT 166 26,478 +86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 85.400
29SEP26 55.00 C 0.00 0.00 0.00 30.42 +0.96 103 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.92 +0.96 91 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.42 +0.96 77 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.92 +0.95 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.42 +0.95 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.92 +0.95 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.42 +0.95 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 12.92 +0.95 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.42 +0.95 0 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 7.93 +0.96 29 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 5.43 +0.95 21 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 2.98 +0.82 18 0 64 0
29SEP26 85.00 C 0.00 0.00 0.00 1.05 +0.38 17 0 120 0
29SEP26 87.50 C 0.18 0.18 0.18 0.24 +0.10 18 97 433 +97
29SEP26 90.00 C 0.05 0.05 0.05 0.03 +0.01 17 1 318 -1
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 702 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 657 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 46 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 64 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 30.42 +0.96 66 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 27.92 +0.96 59 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 25.42 +0.96 53 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 22.92 +0.95 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 20.42 +0.95 39 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 17.92 +0.95 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 15.42 +0.95 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 12.92 +0.95 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 10.42 +0.95 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 7.93 +0.90 19 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 5.55 +0.65 18 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 3.49 +0.41 17 0 32 0
29OCT26 85.00 C 0.00 0.00 0.00 2.08 +0.35 18 0 34 0
29OCT26 87.50 C 0.00 0.00 0.00 1.12 +0.23 18 0 54 0
29OCT26 90.00 C 0.48 0.52 0.48 0.53 +0.10 18 4 112 0
29OCT26 92.50 C 0.26 0.26 0.26 0.24 +0.06 18 1 103 +1
29OCT26 95.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 0.00 18 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 19 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 21 0 90 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 26 0 401 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 153 0
27NOV26 62.50 C 0.00 0.00 0.00 22.92 +0.95 37 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 20.42 +0.95 32 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 17.92 +0.95 27 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 15.42 +0.95 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 12.92 +0.94 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 10.45 +0.63 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 8.17 +0.78 19 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 6.06 +0.42 18 0 30 0
27NOV26 82.50 C 0.00 0.00 0.00 4.31 +0.37 18 0 150 0
27NOV26 85.00 C 2.80 2.80 2.80 2.94 +0.35 19 78 108 +78
27NOV26 87.50 C 1.77 1.77 1.77 1.90 +0.28 19 30 30 +29
27NOV26 90.00 C 0.00 0.00 0.00 1.17 +0.20 19 0 43 0
27NOV26 92.50 C 0.68 0.68 0.68 0.67 +0.10 19 30 212 +30
27NOV26 95.00 C 0.00 0.00 0.00 0.37 +0.06 19 0 11 0
27NOV26 97.50 C 0.00 0.00 0.00 0.20 +0.04 19 0 5 0
27NOV26 100.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 8 0
27NOV26 102.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 60 0
27NOV26 105.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 30 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.42 +0.96 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.92 +0.96 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.42 +0.96 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.92 +0.95 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.42 +0.91 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 17.92 +0.79 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.44 +0.92 19 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.08 +0.90 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 10.83 +0.85 19 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 8.73 +0.78 19 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 6.84 +0.51 19 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 5.20 +0.60 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 3.70 +0.38 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.64 +0.32 19 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 1.81 +0.28 19 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 1.20 +0.19 19 0 12 0
30DEC26 95.00 C 0.00 0.00 0.00 0.77 +0.13 19 0 13 0
30DEC26 97.50 C 0.00 0.00 0.00 0.49 +0.10 19 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.30 +0.06 20 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.18 +0.04 20 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 0.00 20 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 20 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 23 0 22 0
30MAR27 55.00 C 0.00 0.00 0.00 30.69 +0.76 28 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.31 +0.76 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.94 +0.76 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.58 +0.69 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.24 +0.74 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.94 +0.73 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.66 +1.21 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 14.13 +0.80 20 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.08 +0.73 20 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.40 +0.58 21 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 8.47 +0.58 20 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 6.95 +0.51 20 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.54 +0.28 20 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.36 +0.22 20 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.49 +0.28 20 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 2.63 +0.17 20 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.02 +0.13 20 0 5 0
30MAR27 97.50 C 1.49 1.49 1.49 1.56 +0.12 20 1 1 +1
30MAR27 100.00 C 0.00 0.00 0.00 1.19 +0.12 20 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 0.87 +0.08 20 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.63 +0.06 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.43 +0.04 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.31 +0.04 20 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.22 +0.02 20 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 31.45 +0.77 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 29.11 +0.75 30 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.79 +0.76 29 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 24.49 +0.77 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.23 +0.84 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 19.99 +0.84 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.84 +0.84 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 15.31 +0.78 21 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.43 +0.75 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 11.92 +0.62 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.17 +0.45 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 8.62 +0.36 21 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.24 +0.33 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 5.99 +0.25 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.14 +0.42 21 0 5 0
29JUN27 92.50 C 0.00 0.00 0.00 4.13 +0.23 21 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.48 +0.29 21 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 2.86 +0.28 21 0 3 0
29JUN27 100.00 C 0.00 0.00 0.00 2.25 +0.15 21 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 1.89 +0.16 21 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.55 +0.18 21 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.19 +0.12 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.94 +0.11 21 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.74 +0.08 21 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 24.73 +0.73 23 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 22.53 +0.71 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 20.39 +0.68 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 18.33 +0.66 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 16.37 +0.84 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 14.51 +0.74 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 12.63 +0.39 20 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 11.27 +0.56 21 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 9.55 +0.29 20 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 8.27 +0.40 20 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 7.16 +0.44 20 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 6.15 +0.43 21 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 5.22 +0.37 21 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 4.47 +0.32 21 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 3.77 +0.26 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 3.18 +0.19 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 2.70 +0.17 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 2.30 +0.17 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 1.91 +0.19 21 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.57 +0.15 21 0 1 0
TOTAL CALL 242 6,174 +235
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,960 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 303 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 0 209 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 345 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 22 0 212 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 -0.06 18 0 587 0
29SEP26 82.50 P 0.38 0.38 0.37 0.29 -0.28 18 91 184 +65
29SEP26 85.00 P 1.42 1.42 1.42 1.21 -0.62 18 4 247 0
29SEP26 87.50 P 0.00 0.00 0.00 2.93 -0.86 18 0 60 0
29SEP26 90.00 P 0.00 0.00 0.00 5.24 -0.94 18 0 42 0
29SEP26 92.50 P 0.00 0.00 0.00 7.72 -0.95 19 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 10.22 -0.95 25 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.72 -0.95 30 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 15.22 -0.95 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.08 -0.78 75 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.58 -0.77 82 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.08 -0.72 88 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.58 -0.78 95 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.08 -0.77 102 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.58 -0.77 107 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.07 -0.78 112 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.57 -0.78 118 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 38.07 -0.78 123 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 226 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 220 0
29OCT26 67.50 P 0.06 0.06 0.05 0.01 0.00 26 80 225 +80
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 113 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 73 0
29OCT26 75.00 P 0.22 0.22 0.22 0.05 -0.03 19 4 264 +4
29OCT26 77.50 P 0.00 0.00 0.00 0.16 -0.10 18 0 111 0
29OCT26 80.00 P 0.00 0.00 0.00 0.47 -0.22 18 0 348 0
29OCT26 82.50 P 1.25 1.25 1.25 1.11 -0.39 19 2 23 +2
29OCT26 85.00 P 0.00 0.00 0.00 2.13 -0.55 18 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 3.65 -0.72 18 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 5.58 -0.84 18 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 7.81 -0.92 18 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 10.23 -0.95 18 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 12.72 -0.95 20 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 15.22 -0.95 23 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.08 -0.78 41 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.58 -0.78 45 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 23.09 -0.77 49 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 25.59 -0.77 52 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 28.08 -0.78 56 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 152 0
27NOV26 67.50 P 0.19 0.19 0.19 0.01 -0.01 20 60 111 +60
27NOV26 70.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 64 0
27NOV26 72.50 P 0.00 0.00 0.00 0.08 -0.04 19 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.21 -0.10 19 0 66 0
27NOV26 77.50 P 0.00 0.00 0.00 0.49 -0.17 19 0 374 0
27NOV26 80.00 P 0.00 0.00 0.00 0.99 -0.28 19 0 65 0
27NOV26 82.50 P 0.00 0.00 0.00 1.79 -0.27 20 0 27 0
27NOV26 85.00 P 0.00 0.00 0.00 2.83 -0.53 19 0 3 0
27NOV26 87.50 P 0.00 0.00 0.00 4.41 -0.48 20 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 6.05 -0.76 19 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 8.09 -0.85 19 0 120 0
27NOV26 95.00 P 0.00 0.00 0.00 10.34 -0.91 19 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 12.74 -0.94 19 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 15.22 -0.95 20 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 18.08 -0.78 33 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 20.58 -0.78 36 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 23.09 -0.77 39 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 25.59 -0.77 42 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 28.08 -0.78 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.12 0.13 0.12 0.01 0.00 22 17 111 +15
30DEC26 65.00 P 0.17 0.19 0.17 0.02 0.00 21 7 46 +7
30DEC26 67.50 P 0.00 0.00 0.00 0.04 -0.01 20 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.22 -0.06 20 0 72 0
30DEC26 75.00 P 0.00 0.00 0.00 0.46 -0.11 20 0 118 0
30DEC26 77.50 P 0.00 0.00 0.00 0.83 -0.18 19 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 1.43 -0.26 19 0 115 0
30DEC26 82.50 P 0.00 0.00 0.00 2.28 -0.37 19 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 3.41 -0.47 19 0 14 0
30DEC26 87.50 P 0.00 0.00 0.00 4.94 -0.39 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.69 -0.41 21 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 8.42 -0.77 19 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 10.54 -0.85 19 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 12.83 -0.91 19 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 15.24 -0.94 19 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.08 -0.78 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.58 -0.78 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.11 -0.75 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.60 -0.76 36 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.08 -0.78 38 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.60 -0.75 41 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.10 -0.76 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.58 -0.77 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 -0.02 20 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.13 -0.04 20 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.26 -0.07 20 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.46 -0.09 20 0 12 0
30MAR27 72.50 P 0.00 0.00 0.00 0.77 -0.16 20 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 1.20 -0.20 20 0 191 0
30MAR27 77.50 P 0.00 0.00 0.00 1.80 -0.31 20 0 3 0
30MAR27 80.00 P 0.00 0.00 0.00 2.51 -0.38 20 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.47 -0.46 20 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 4.77 -0.32 21 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.14 -0.38 21 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 7.76 -0.40 21 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.54 -0.42 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.43 -0.45 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.30 -0.84 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.51 -0.88 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.09 -0.77 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.59 -0.77 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.11 -0.75 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.60 -0.76 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 28.09 -0.77 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.60 -0.75 33 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.14 -0.03 21 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.24 -0.06 21 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 0.41 -0.07 21 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.66 -0.10 21 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 1.00 -0.14 21 0 18 0
29JUN27 72.50 P 0.00 0.00 0.00 1.45 -0.19 21 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 2.05 -0.22 22 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 2.79 -0.26 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.68 -0.33 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.73 -0.27 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 5.76 -0.47 21 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 7.24 -0.32 22 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.62 -0.52 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 10.27 -0.58 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.23 -0.40 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.99 -0.74 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 16.04 -0.69 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 18.25 -0.71 22 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.60 -0.78 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.11 -0.75 24 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 25.60 -0.76 26 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.09 -0.77 27 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.43 -0.06 21 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 0.66 -0.08 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 1.00 -0.11 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.43 -0.13 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 1.96 -0.18 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.61 -0.23 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.39 -0.29 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.34 -0.30 22 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.42 -0.38 22 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.63 -0.45 22 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 8.01 -0.35 22 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 9.54 -0.33 22 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 11.17 -0.35 22 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 12.96 -0.33 22 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 14.45 -0.70 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 16.60 -0.61 22 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.62 -0.63 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 20.78 -0.69 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 23.11 -0.76 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 25.60 -0.76 24 0 0 0
TOTAL PUT 265 9,584 +233
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$ 9.505
29SEP26 7.25 C 0.00 0.00 0.00 2.30 +0.04 101 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.05 +0.02 90 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.80 +0.01 80 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.55 +0.03 70 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.30 0.00 60 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.02 0.00 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.78 -0.01 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.56 -0.01 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.37 -0.03 32 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.23 -0.02 33 0 60 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 -0.02 32 0 20 0
29SEP26 10.00 C 0.06 0.06 0.06 0.06 -0.02 33 25 156 +10
29SEP26 10.50 C 0.02 0.02 0.02 0.01 -0.01 33 3 717 -3
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 583 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,134 0
29SEP26 12.00 C 0.01 0.01 0.01 0.01 0.00 66 2 1,749 0
29SEP26 12.50 C 0.01 0.01 0.01 0.01 0.00 75 1 595 -1
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 285 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 128 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 116 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 123 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 129 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 136 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 142 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 148 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 154 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 159 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 165 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 170 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 175 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 184 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 202 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 210 0 14 0
29OCT26 7.25 C 0.00 0.00 0.00 2.32 -0.01 53 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.08 -0.01 50 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.83 -0.01 44 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 1.37 +0.01 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.11 0.00 32 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.91 0.00 32 0 30 0
29OCT26 9.00 C 0.00 0.00 0.00 0.73 -0.02 33 0 30 0
29OCT26 9.25 C 0.00 0.00 0.00 0.59 0.00 34 0 15 0
29OCT26 9.50 C 0.41 0.41 0.41 0.45 0.00 34 1 20 0
29OCT26 9.75 C 0.30 0.30 0.30 0.33 -0.01 33 1 11 +1
29OCT26 10.00 C 0.21 0.21 0.21 0.24 -0.01 33 2 415 0
29OCT26 10.50 C 0.13 0.13 0.10 0.12 -0.01 33 129 188 +93
29OCT26 11.00 C 0.07 0.07 0.07 0.06 0.00 34 15 194 +15
29OCT26 11.50 C 0.00 0.00 0.00 0.03 0.00 35 0 335 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 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 48 0 71 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 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 63 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.36 -0.01 45 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.12 -0.01 42 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 0.00 39 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.46 +0.01 38 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.26 +0.01 37 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.06 0.00 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.89 -0.01 35 0 29 0
27NOV26 9.25 C 0.00 0.00 0.00 0.73 0.00 34 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.61 0.00 35 0 44 0
27NOV26 9.75 C 0.00 0.00 0.00 0.49 +0.01 34 0 91 0
27NOV26 10.00 C 0.00 0.00 0.00 0.40 +0.02 34 0 7 0
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 0.09 0.09 0.09 0.09 0.00 35 15 30 +1
27NOV26 12.00 C 0.00 0.00 0.00 0.06 +0.01 36 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 37 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 51 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 56 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 -0.01 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.18 -0.01 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.96 0.00 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.74 -0.01 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.54 0.00 36 0 0 0
30DEC26 8.50 C 1.35 1.35 1.35 1.35 0.00 35 10 23 +10
30DEC26 8.75 C 0.00 0.00 0.00 1.14 0.00 33 0 13 0
30DEC26 9.00 C 0.00 0.00 0.00 0.98 -0.04 33 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 0.86 0.00 34 0 0 0
30DEC26 9.50 C 0.74 0.74 0.74 0.72 -0.01 33 10 30 +10
30DEC26 9.75 C 0.00 0.00 0.00 0.61 0.00 33 0 125 0
30DEC26 10.00 C 0.52 0.52 0.52 0.51 0.00 33 2 53 +2
30DEC26 10.50 C 0.00 0.00 0.00 0.35 -0.01 33 0 56 0
30DEC26 11.00 C 0.00 0.00 0.00 0.23 -0.01 33 0 118 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.01 33 0 503 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 0.00 34 0 292 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 0.00 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 0.02 -0.01 33 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 35 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 44 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 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 55 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 0.00 39 0 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 0.00 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.96 0.00 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.77 -0.01 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.60 -0.01 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.44 -0.01 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.29 -0.01 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.15 0.00 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.02 0.00 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.91 0.00 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.81 0.00 34 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.62 -0.01 34 0 52 0
30MAR27 11.00 C 0.00 0.00 0.00 0.48 -0.01 34 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.36 -0.01 33 0 96 0
30MAR27 12.00 C 0.00 0.00 0.00 0.27 -0.01 33 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 235 0
30MAR27 13.50 C 0.17 0.17 0.17 0.11 -0.01 33 14 15 -14
30MAR27 14.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.06 -0.01 34 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 0.03 -0.01 33 0 0 0
30MAR27 16.00 C 0.07 0.07 0.07 0.02 -0.01 33 1 4 -1
30MAR27 16.50 C 0.00 0.00 0.00 0.01 -0.01 31 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 0.00 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.46 0.00 39 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.27 -0.01 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.09 -0.01 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.92 -0.01 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.75 -0.01 37 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 1.60 -0.02 37 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 1.46 -0.02 37 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.33 -0.02 36 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.21 -0.02 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.06 -0.02 35 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 0.96 -0.05 35 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.81 -0.02 36 0 331 0
29JUN27 11.00 C 0.00 0.00 0.00 0.65 -0.02 36 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.53 -0.02 36 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.43 -0.01 36 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.34 -0.01 36 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.27 -0.02 35 0 42 0
29JUN27 13.50 C 0.00 0.00 0.00 0.22 -0.01 36 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.17 -0.01 35 0 16 0
29JUN27 14.50 C 0.00 0.00 0.00 0.14 -0.01 36 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.07 -0.01 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 0.00 38 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.50 -0.01 37 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.33 0.00 38 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.17 -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 0.00 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 1.46 -0.01 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.35 0.00 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.24 -0.01 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.15 -0.01 37 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 0.98 -0.01 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.84 -0.01 37 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.71 -0.01 37 0 8 0
29SEP27 12.00 C 0.00 0.00 0.00 0.62 -0.01 37 0 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.54 -0.02 38 0 5 0
29SEP27 13.00 C 0.00 0.00 0.00 0.47 -0.01 38 0 9 0
29SEP27 13.50 C 0.00 0.00 0.00 0.39 -0.01 38 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.34 -0.01 38 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.23 -0.01 37 0 5 0
29SEP27 15.50 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 336 0
TOTAL CALL 231 16,249 +123
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 34 0 84 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 311 0
29SEP26 9.25 P 0.12 0.12 0.12 0.10 -0.03 31 5 291 +5
29SEP26 9.50 P 0.00 0.00 0.00 0.20 -0.04 31 0 256 0
29SEP26 9.75 P 0.00 0.00 0.00 0.35 -0.03 31 0 165 0
29SEP26 10.00 P 0.00 0.00 0.00 0.54 -0.03 31 0 301 0
29SEP26 10.50 P 0.98 0.99 0.95 1.00 -0.01 33 4 461 +4
29SEP26 11.00 P 0.00 0.00 0.00 1.50 -0.02 45 0 788 0
29SEP26 11.50 P 1.98 1.98 1.95 2.02 +0.02 69 2 1,605 0
29SEP26 12.00 P 2.52 2.52 2.52 2.51 +0.01 75 1 226 0
29SEP26 12.50 P 0.00 0.00 0.00 3.00 0.00 76 0 129 0
29SEP26 13.00 P 0.00 0.00 0.00 3.50 0.00 85 0 36 0
29SEP26 13.50 P 0.00 0.00 0.00 4.00 0.00 93 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 4.50 0.00 102 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.00 0.00 110 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 5.50 0.00 117 0 76 0
29SEP26 15.50 P 0.00 0.00 0.00 6.00 0.00 124 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 6.50 0.00 131 0 71 0
29SEP26 16.50 P 0.00 0.00 0.00 7.00 0.00 138 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 7.50 0.00 144 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.00 0.00 150 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 8.50 0.00 156 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.00 0.00 162 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.50 0.00 168 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.00 0.00 174 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.50 0.00 179 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.50 0.00 189 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.50 0.00 199 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.50 0.00 208 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.50 0.00 216 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 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 0.02 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 34 0 37 0
29OCT26 8.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 52 0
29OCT26 8.75 P 0.00 0.00 0.00 0.12 -0.02 32 0 211 0
29OCT26 9.00 P 0.00 0.00 0.00 0.19 -0.02 32 0 325 0
29OCT26 9.25 P 0.00 0.00 0.00 0.28 -0.02 32 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 0.00 0.00 0.00 0.52 -0.02 31 0 153 0
29OCT26 10.00 P 0.00 0.00 0.00 0.68 -0.02 30 0 170 0
29OCT26 10.50 P 0.00 0.00 0.00 1.08 -0.01 32 0 115 0
29OCT26 11.00 P 0.00 0.00 0.00 1.50 -0.02 26 0 248 0
29OCT26 11.50 P 0.00 0.00 0.00 2.02 +0.01 39 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.51 +0.01 43 0 124 0
29OCT26 12.50 P 0.00 0.00 0.00 3.00 0.00 44 0 25 0
29OCT26 13.00 P 0.00 0.00 0.00 3.50 0.00 49 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.00 0.00 54 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.50 0.00 59 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.00 0.00 63 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.50 0.00 68 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.00 0.00 72 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.50 0.00 76 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.00 0.00 79 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.50 0.00 83 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.02 0.00 35 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
27NOV26 8.25 P 0.12 0.12 0.12 0.13 +0.01 35 30 75 +13
27NOV26 8.50 P 0.00 0.00 0.00 0.18 +0.01 35 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 0.33 0.33 0.33 0.34 +0.01 35 17 50 +17
27NOV26 9.25 P 0.39 0.39 0.39 0.43 0.00 34 15 17 +12
27NOV26 9.50 P 0.50 0.50 0.50 0.58 +0.05 36 15 165 +13
27NOV26 9.75 P 0.64 0.64 0.64 0.68 +0.01 34 15 32 0
27NOV26 10.00 P 0.81 0.83 0.81 0.83 0.00 34 30 218 0
27NOV26 10.50 P 0.00 0.00 0.00 1.20 +0.01 35 0 69 0
27NOV26 11.00 P 0.00 0.00 0.00 1.57 +0.02 32 0 229 0
27NOV26 11.50 P 0.00 0.00 0.00 2.02 +0.01 31 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.51 0.00 34 0 61 0
27NOV26 12.50 P 0.00 0.00 0.00 3.00 0.00 36 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 3.50 0.00 40 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.00 0.00 44 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.50 0.00 48 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.00 0.00 52 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.50 0.00 55 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.00 0.00 58 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.50 0.00 62 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.00 0.00 65 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.50 0.00 68 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.09 -0.01 33 0 36 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 0.00 33 0 67 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 0.00 33 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.24 -0.01 33 0 41 0
30DEC26 8.75 P 0.00 0.00 0.00 0.31 -0.02 33 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 -0.01 33 0 106 0
30DEC26 9.25 P 0.50 0.50 0.50 0.50 -0.02 32 1 16 +1
30DEC26 9.50 P 0.60 0.61 0.60 0.62 -0.01 32 14 168 +14
30DEC26 9.75 P 0.73 0.73 0.73 0.79 +0.01 34 20 211 -15
30DEC26 10.00 P 0.00 0.00 0.00 0.90 -0.03 32 0 156 0
30DEC26 10.50 P 0.00 0.00 0.00 1.25 -0.01 32 0 142 0
30DEC26 11.00 P 0.00 0.00 0.00 1.65 0.00 33 0 126 0
30DEC26 11.50 P 0.00 0.00 0.00 2.07 0.00 32 0 172 0
30DEC26 12.00 P 0.00 0.00 0.00 2.51 0.00 30 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 3.00 -0.01 32 0 142 0
30DEC26 13.00 P 0.00 0.00 0.00 3.50 0.00 35 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 4.00 0.00 39 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 4.50 0.00 42 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 5.00 0.00 45 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.50 0.00 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.00 0.00 51 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.50 0.00 54 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 7.00 0.00 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.50 0.00 59 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.00 0.00 61 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.50 0.00 64 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 9.00 0.00 66 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.50 0.00 68 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.00 0.00 70 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.50 0.00 73 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.50 0.00 77 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.50 0.00 81 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.50 0.00 84 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.50 0.00 88 0 0 0
30MAR27 7.25 P 0.13 0.13 0.13 0.13 0.00 34 16 16 +16
30MAR27 7.50 P 0.00 0.00 0.00 0.17 0.00 34 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.22 0.00 34 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 0.27 -0.02 33 0 93 0
30MAR27 8.25 P 0.00 0.00 0.00 0.34 -0.01 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.42 -0.01 33 0 50 0
30MAR27 8.75 P 0.00 0.00 0.00 0.51 -0.02 33 0 33 0
30MAR27 9.00 P 0.00 0.00 0.00 0.61 -0.02 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.72 -0.02 33 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.84 -0.01 33 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.97 -0.02 32 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.12 -0.03 33 0 148 0
30MAR27 10.50 P 0.00 0.00 0.00 1.46 -0.01 33 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 1.83 0.00 34 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.22 0.00 33 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.63 0.00 33 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 3.07 +0.01 33 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.51 0.00 31 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 4.01 -0.01 33 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.50 0.00 34 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 5.00 0.00 37 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 5.50 0.00 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 6.00 0.00 41 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 6.50 0.00 43 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 7.00 0.00 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.50 0.00 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.00 0.00 49 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.50 0.00 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.00 0.00 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.50 0.00 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.00 0.00 57 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.50 0.00 58 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.50 0.00 62 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.50 0.00 65 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.50 0.00 68 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.50 0.00 71 0 0 0
29JUN27 7.25 P 0.30 0.30 0.30 0.32 0.00 36 15 15 +15
29JUN27 7.50 P 0.00 0.00 0.00 0.37 -0.02 35 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.47 0.00 36 0 30 0
29JUN27 8.00 P 0.00 0.00 0.00 0.55 0.00 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.63 -0.01 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.73 -0.01 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.84 -0.03 34 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 0.96 -0.03 34 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 1.13 -0.01 35 0 15 0
29JUN27 9.50 P 0.00 0.00 0.00 1.23 -0.02 34 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.37 -0.02 34 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.53 -0.02 34 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 1.85 -0.02 33 0 361 0
29JUN27 11.00 P 0.00 0.00 0.00 2.21 -0.01 33 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.59 0.00 33 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 2.99 -0.01 33 0 262 0
29JUN27 12.50 P 0.00 0.00 0.00 3.41 -0.01 33 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 3.84 -0.01 32 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.28 0.00 32 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 4.73 +0.01 31 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.19 +0.01 30 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.72 +0.06 35 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.19 +0.06 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.66 +0.06 35 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 7.14 +0.07 35 0 26 0
29JUN27 17.00 P 0.00 0.00 0.00 7.62 +0.08 35 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 8.10 +0.08 35 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.48 -0.02 38 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.57 -0.02 38 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.66 -0.01 38 0 15 0
29SEP27 8.00 P 0.76 0.76 0.76 0.77 -0.01 38 15 19 +15
29SEP27 8.25 P 0.00 0.00 0.00 0.87 -0.02 38 0 7 0
29SEP27 8.50 P 0.98 0.98 0.98 0.99 -0.02 38 15 16 +13
29SEP27 8.75 P 0.00 0.00 0.00 1.10 -0.03 38 0 7 0
29SEP27 9.00 P 1.23 1.23 1.23 1.25 0.00 39 6 92 0
29SEP27 9.25 P 0.00 0.00 0.00 1.38 -0.03 38 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 1.53 -0.01 38 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.68 -0.02 39 0 1 0
29SEP27 10.00 P 1.85 1.85 1.85 1.84 -0.01 39 10 53 +3
29SEP27 10.50 P 0.00 0.00 0.00 2.18 0.00 39 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.54 -0.01 39 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 2.85 -0.02 38 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.24 -0.02 37 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.64 -0.02 37 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.06 -0.01 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.48 -0.02 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.92 -0.01 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.36 -0.01 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.82 -0.01 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.27 -0.01 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.74 -0.01 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.20 -0.01 37 0 0 0
TOTAL PUT 246 13,095 +126
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$ 59.850
29SEP26 40.00 C 0.00 0.00 0.00 20.00 +0.01 122 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.00 +0.01 115 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.00 +0.01 109 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.01 +0.02 104 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.00 +0.01 96 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.01 +0.02 91 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.01 +0.01 85 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.89 -0.11 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.89 -0.11 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.01 +0.01 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.90 -0.05 39 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.40 -0.10 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.90 -0.11 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.47 -0.10 17 0 30 0
29SEP26 60.00 C 0.81 0.81 0.65 0.65 -0.09 16 60 317 -30
29SEP26 62.50 C 0.12 0.12 0.12 0.07 -0.03 17 30 577 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 272 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.08 -0.02 47 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.09 -0.02 45 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.09 -0.02 42 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.09 -0.02 38 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.10 -0.02 36 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.11 -0.01 34 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.98 -0.10 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.53 -0.11 14 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 5.09 -0.11 15 0 0 0
29OCT26 57.50 C 2.99 2.99 2.99 2.92 -0.14 16 15 15 +15
29OCT26 60.00 C 1.56 1.56 1.28 1.28 -0.08 15 31 100 +10
29OCT26 62.50 C 0.50 0.50 0.50 0.40 -0.07 15 15 149 -15
29OCT26 65.00 C 0.00 0.00 0.00 0.10 -0.02 15 0 160 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 0.00 16 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 26 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.16 -0.05 34 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.22 +0.01 36 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.19 -0.03 31 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.24 +0.13 32 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.25 +0.02 30 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.26 +0.02 27 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.14 +0.01 14 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 7.69 -0.11 15 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 5.42 -0.04 17 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 3.36 -0.10 16 0 32 0
27NOV26 60.00 C 0.00 0.00 0.00 1.76 -0.13 15 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 0.82 -0.07 16 0 92 0
27NOV26 65.00 C 0.00 0.00 0.00 0.31 -0.05 16 0 80 0
27NOV26 67.50 C 0.00 0.00 0.00 0.10 -0.03 16 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 19.37 +0.07 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.37 +0.06 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.39 +0.07 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.40 +0.07 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.42 +0.08 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.43 +0.09 31 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.44 +0.09 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.46 +0.09 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.47 +0.23 25 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.48 +0.35 23 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 7.89 -0.11 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.68 -0.06 16 0 15 0
30DEC26 57.50 C 4.08 4.08 4.08 3.70 -0.21 15 2 20 +2
30DEC26 60.00 C 2.49 2.49 2.48 2.19 -0.08 15 4 52 0
30DEC26 62.50 C 1.25 1.25 1.25 1.17 -0.08 15 2 65 0
30DEC26 65.00 C 0.00 0.00 0.00 0.55 -0.05 15 0 41 0
30DEC26 67.50 C 0.00 0.00 0.00 0.23 -0.03 15 0 47 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.01 15 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 15 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 18 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 17.83 +0.49 30 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.73 +0.37 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.75 +0.36 24 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 14.78 +0.37 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.04 +0.61 26 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.95 +0.38 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.00 +0.48 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.04 +0.46 21 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.61 -0.16 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.48 -0.09 16 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 4.70 -0.08 16 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 3.24 -0.07 16 0 18 0
30MAR27 62.50 C 2.29 2.29 2.14 2.13 -0.03 16 4 15 +4
30MAR27 65.00 C 0.00 0.00 0.00 1.36 +0.03 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.81 -0.03 16 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.46 -0.02 16 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.25 -0.01 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.13 -0.01 16 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 0.00 17 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 18.26 +0.67 32 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.26 +0.64 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.26 +0.61 28 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.27 +0.59 26 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.23 +0.49 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.27 +0.48 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.32 +0.46 21 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.27 -0.16 19 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.03 -0.16 17 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.02 -0.13 17 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.25 -0.09 17 0 19 0
29JUN27 60.00 C 0.00 0.00 0.00 3.66 -0.07 16 0 10 0
29JUN27 62.50 C 0.00 0.00 0.00 2.51 -0.14 16 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.67 -0.10 16 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 1.10 -0.04 16 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.66 -0.04 16 0 35 0
29JUN27 72.50 C 0.00 0.00 0.00 0.40 -0.02 16 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 0.23 -0.01 16 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.13 -0.01 16 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.07 -0.01 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 0.02 -0.01 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 16.26 +0.60 26 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 15.27 +0.57 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.23 +0.49 22 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.27 +0.48 21 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 12.32 +0.43 20 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.31 -0.13 18 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 9.19 -0.10 18 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.02 -0.13 16 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 5.28 -0.19 15 0 11 0
29SEP27 60.00 C 0.00 0.00 0.00 4.00 -0.18 16 0 4 0
29SEP27 62.50 C 3.15 3.15 3.15 2.78 -0.25 15 1 6 +1
29SEP27 65.00 C 0.00 0.00 0.00 2.00 -0.10 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.35 -0.15 15 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.89 -0.13 15 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.58 -0.10 15 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.37 -0.08 15 0 20 0
29SEP27 77.50 C 0.00 0.00 0.00 0.23 -0.06 15 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.15 -0.03 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.09 -0.03 15 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
TOTAL CALL 164 2,935 -13
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 89 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 92 0
29SEP26 55.00 P 0.02 0.02 0.02 0.01 0.00 22 20 166 -20
29SEP26 57.50 P 0.00 0.00 0.00 0.08 0.00 17 0 317 0
29SEP26 60.00 P 0.59 0.73 0.59 0.75 -0.04 16 74 248 -1
29SEP26 62.50 P 0.00 0.00 0.00 2.68 +0.08 17 0 144 0
29SEP26 65.00 P 0.00 0.00 0.00 5.15 +0.10 0 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 7.65 +0.10 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.15 -0.20 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.65 -0.28 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.22 -0.28 70 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.65 -0.43 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.15 -0.48 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.65 -0.48 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.15 -0.49 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.65 -0.48 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.15 -0.49 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.29 0.30 0.29 0.36 0.00 15 20 144 0
29OCT26 60.00 P 1.07 1.07 1.07 1.22 0.00 15 1 112 0
29OCT26 62.50 P 0.00 0.00 0.00 2.90 +0.06 15 0 105 0
29OCT26 65.00 P 0.00 0.00 0.00 5.15 +0.09 0 0 39 0
29OCT26 67.50 P 0.00 0.00 0.00 7.65 +0.10 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 10.15 -0.20 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.65 -0.28 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.22 -0.28 40 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.65 -0.43 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.15 -0.48 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.65 -0.49 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.15 -0.49 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 -0.01 16 0 15 0
27NOV26 55.00 P 0.18 0.18 0.18 0.19 -0.02 16 5 123 0
27NOV26 57.50 P 0.64 0.64 0.64 0.66 -0.01 16 15 185 -15
27NOV26 60.00 P 0.00 0.00 0.00 1.61 0.00 16 0 43 0
27NOV26 62.50 P 0.00 0.00 0.00 3.17 +0.05 16 0 45 0
27NOV26 65.00 P 5.10 5.33 5.09 5.33 +0.16 17 35 77 +32
27NOV26 67.50 P 0.00 0.00 0.00 7.65 +0.10 0 0 11 0
27NOV26 70.00 P 0.00 0.00 0.00 10.15 -0.20 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 12.65 -0.28 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.22 -0.28 33 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.65 -0.43 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.15 -0.48 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.65 -0.49 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.15 -0.49 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 27 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 15 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.10 0.00 15 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.31 -0.03 15 0 49 0
30DEC26 57.50 P 0.81 0.81 0.81 0.84 -0.03 15 15 115 0
30DEC26 60.00 P 0.00 0.00 0.00 1.83 -0.01 15 0 353 0
30DEC26 62.50 P 0.00 0.00 0.00 3.39 +0.02 15 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 5.34 +0.07 15 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.65 +0.09 0 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 10.15 -0.20 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.65 -0.28 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.22 -0.28 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.65 -0.43 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.15 -0.48 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.65 -0.49 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.15 -0.49 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.65 -0.48 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.15 -0.49 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 18 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 16 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.36 +0.01 16 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 0.78 +0.02 16 0 27 0
30MAR27 57.50 P 1.14 1.21 1.14 1.48 +0.07 16 2 36 0
30MAR27 60.00 P 0.00 0.00 0.00 2.45 -0.04 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 3.95 +0.05 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.70 +0.14 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.81 +0.09 16 0 11 0
30MAR27 70.00 P 0.00 0.00 0.00 10.15 -0.21 0 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 12.65 -0.28 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.22 -0.28 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.65 -0.43 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.15 -0.48 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.65 -0.49 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.15 -0.49 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.65 -0.48 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.15 -0.49 0 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 0.00 16 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.11 0.00 16 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.16 -0.01 16 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.23 0.00 16 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.31 -0.02 15 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.42 0.00 15 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.85 +0.01 15 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.50 +0.02 15 0 17 0
29JUN27 57.50 P 0.00 0.00 0.00 2.42 +0.02 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.64 +0.04 15 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 5.13 +0.05 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 7.07 +0.07 16 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 9.05 +0.07 16 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 11.19 -0.13 16 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 13.03 -0.58 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.49 -0.43 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.84 -0.45 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.23 -0.44 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.97 -0.17 16 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 25.40 -0.24 15 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.13 -0.03 15 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.19 -0.03 15 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.26 -0.04 15 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.36 -0.03 15 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.46 -0.04 15 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.62 -0.04 15 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 1.11 -0.01 15 0 9 0
29SEP27 55.00 P 0.00 0.00 0.00 1.87 0.00 16 0 64 0
29SEP27 57.50 P 0.00 0.00 0.00 2.87 -0.02 16 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 4.10 +0.04 16 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 5.56 +0.01 15 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.29 -0.05 15 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.21 +0.04 15 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.33 -0.26 15 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.25 -0.52 11 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.49 -0.56 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.95 -0.43 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.29 -0.45 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.97 -0.17 14 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.42 -0.22 15 0 0 0
TOTAL PUT 187 4,126 -4
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 5.70 +0.11 121 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.21 +0.11 113 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.71 +0.11 103 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.21 +0.11 92 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.60 0.00 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.10 0.00 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.60 0.00 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.10 0.00 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.60 -0.01 20 0 11 0
29SEP26 19.50 C 0.00 0.00 0.00 1.12 -0.02 21 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.70 -0.04 22 0 120 0
29SEP26 21.00 C 0.22 0.22 0.22 0.16 -0.03 22 15 193 +15
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 747 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 347 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 140 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 125 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.26 +0.15 60 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.76 +0.13 54 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.26 +0.12 49 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.65 0.00 28 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.16 -0.01 26 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.69 -0.01 27 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.26 -0.02 28 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.81 -0.02 26 0 3 0
29OCT26 19.50 C 0.00 0.00 0.00 1.47 -0.02 28 0 29 0
29OCT26 20.00 C 0.00 0.00 0.00 1.13 0.00 28 0 114 0
29OCT26 21.00 C 0.00 0.00 0.00 0.60 -0.01 27 0 93 0
29OCT26 22.00 C 0.00 0.00 0.00 0.28 -0.01 27 0 259 0
29OCT26 23.00 C 0.14 0.14 0.14 0.11 -0.02 26 40 122 +40
29OCT26 24.00 C 0.00 0.00 0.00 0.04 -0.01 26 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 46 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 4.83 +0.13 44 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.33 +0.11 40 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.73 0.00 27 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.27 0.00 27 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.83 0.00 27 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 2.42 0.00 28 0 11 0
27NOV26 19.00 C 0.00 0.00 0.00 2.03 -0.01 27 0 6 0
27NOV26 19.50 C 1.76 1.76 1.76 1.73 +0.01 29 15 105 +15
27NOV26 20.00 C 0.00 0.00 0.00 1.40 0.00 28 0 31 0
27NOV26 21.00 C 0.00 0.00 0.00 0.88 0.00 28 0 30 0
27NOV26 22.00 C 0.00 0.00 0.00 0.52 +0.01 28 0 64 0
27NOV26 23.00 C 0.29 0.29 0.29 0.28 -0.02 27 15 271 +15
27NOV26 24.00 C 0.00 0.00 0.00 0.15 0.00 27 0 22 0
27NOV26 25.00 C 0.00 0.00 0.00 0.08 0.00 28 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 0.00 29 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 35 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 5.89 +0.14 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.39 +0.12 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.90 +0.11 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.42 +0.09 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.83 -0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.40 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.98 0.00 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.59 0.00 27 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 2.23 0.00 27 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 1.91 -0.02 28 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.61 -0.04 28 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 1.11 -0.01 27 0 107 0
30DEC26 22.00 C 0.00 0.00 0.00 0.73 -0.01 27 0 21 0
30DEC26 23.00 C 0.00 0.00 0.00 0.47 0.00 28 0 7 0
30DEC26 24.00 C 0.00 0.00 0.00 0.28 -0.01 27 0 11 0
30DEC26 25.00 C 0.00 0.00 0.00 0.17 0.00 28 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.10 0.00 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 0.00 28 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 33 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 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 6.07 +0.10 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.61 +0.10 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.15 +0.08 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.71 +0.07 32 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 4.29 +0.05 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.77 -0.01 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.40 0.00 28 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 3.05 0.00 28 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.72 -0.01 28 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 2.44 -0.03 28 0 46 0
30MAR27 20.00 C 0.00 0.00 0.00 2.16 -0.02 28 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 1.69 0.00 29 0 621 0
30MAR27 22.00 C 0.00 0.00 0.00 1.29 +0.01 29 0 54 0
30MAR27 23.00 C 0.00 0.00 0.00 0.96 0.00 28 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 0.70 -0.01 28 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 0.51 0.00 28 0 50 0
30MAR27 26.00 C 0.00 0.00 0.00 0.36 -0.01 28 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.25 -0.01 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.18 0.00 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.12 -0.01 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 0.00 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 28 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 6.31 +0.08 35 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.88 +0.08 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.46 +0.08 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.05 +0.07 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.66 +0.07 32 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 4.29 +0.07 31 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.82 -0.03 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.50 -0.03 29 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 3.19 -0.04 29 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 2.91 -0.04 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.64 -0.05 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.16 -0.03 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.75 -0.04 29 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 1.40 -0.02 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.09 -0.04 28 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.86 -0.04 29 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.72 0.00 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.56 -0.01 29 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.44 -0.02 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.33 -0.01 29 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.26 -0.01 29 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.20 -0.02 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 5.46 +0.01 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.05 +0.01 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 4.66 +0.01 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 4.29 +0.01 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.91 +0.06 30 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.58 -0.01 30 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 3.25 -0.02 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.96 -0.02 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.68 -0.02 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.20 -0.01 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.78 -0.02 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.43 -0.02 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.15 -0.01 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.91 -0.02 28 0 1 0
29SEP27 26.00 C 0.00 0.00 0.00 0.72 -0.01 28 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.57 -0.01 28 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.34 -0.01 28 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
TOTAL CALL 85 5,831 +85
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 61 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 73 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 201 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 334 0
29SEP26 21.00 P 0.53 0.53 0.53 0.55 -0.04 21 12 715 +12
29SEP26 22.00 P 0.00 0.00 0.00 1.43 0.00 23 0 341 0
29SEP26 23.00 P 0.00 0.00 0.00 2.42 0.00 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.42 0.00 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.42 -0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.42 -0.04 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.42 -0.04 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.42 -0.04 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.42 -0.04 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.42 -0.04 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.42 -0.04 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.42 -0.04 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.42 -0.04 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.42 -0.04 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.42 -0.04 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.42 -0.04 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.42 -0.04 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.01 27 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 0.05 -0.01 27 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.10 -0.01 27 0 59 0
29OCT26 19.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 136 0
29OCT26 19.50 P 0.00 0.00 0.00 0.29 -0.02 27 0 410 0
29OCT26 20.00 P 0.00 0.00 0.00 0.46 -0.01 27 0 327 0
29OCT26 21.00 P 0.90 0.90 0.90 0.92 -0.04 26 15 374 0
29OCT26 22.00 P 0.00 0.00 0.00 1.63 0.00 26 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 2.48 -0.01 26 0 23 0
29OCT26 24.00 P 0.00 0.00 0.00 3.42 0.00 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.42 -0.04 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.42 -0.04 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.42 -0.04 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.42 -0.04 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.42 -0.04 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.42 -0.04 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.42 -0.04 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.42 -0.04 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 0.00 28 0 5 0
27NOV26 17.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.15 0.00 27 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.24 0.00 28 0 52 0
27NOV26 19.00 P 0.00 0.00 0.00 0.35 -0.01 28 0 23 0
27NOV26 19.50 P 0.00 0.00 0.00 0.50 0.00 28 0 46 0
27NOV26 20.00 P 0.00 0.00 0.00 0.67 -0.02 27 0 37 0
27NOV26 21.00 P 0.00 0.00 0.00 1.16 -0.01 27 0 16 0
27NOV26 22.00 P 1.78 1.78 1.77 1.82 +0.01 27 30 75 +30
27NOV26 23.00 P 0.00 0.00 0.00 2.61 0.00 27 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 3.48 -0.01 27 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 4.43 -0.03 27 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 5.42 -0.04 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 6.42 -0.04 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 7.42 -0.04 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 8.42 -0.04 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.42 -0.04 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.42 -0.04 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.42 -0.04 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 0.00 28 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 0.00 28 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 0.00 28 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.26 0.00 27 0 51 0
30DEC26 18.50 P 0.00 0.00 0.00 0.37 0.00 28 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.49 -0.01 27 0 28 0
30DEC26 19.50 P 0.00 0.00 0.00 0.65 -0.01 27 0 19 0
30DEC26 20.00 P 0.00 0.00 0.00 0.84 -0.01 27 0 214 0
30DEC26 21.00 P 0.00 0.00 0.00 1.34 0.00 27 0 92 0
30DEC26 22.00 P 0.00 0.00 0.00 1.98 +0.01 27 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 2.73 0.00 27 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 3.56 0.00 27 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 4.47 -0.02 27 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 5.43 -0.03 28 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.42 -0.04 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.42 -0.04 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.42 -0.04 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.42 -0.04 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.42 -0.04 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.42 -0.04 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.42 -0.04 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.42 -0.04 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.42 -0.04 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.42 -0.04 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.42 -0.04 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.24 -0.01 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.33 0.00 28 0 6 0
30MAR27 17.50 P 0.44 0.44 0.44 0.43 0.00 28 2 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.55 +0.01 28 0 628 0
30MAR27 18.50 P 0.62 0.62 0.62 0.68 0.00 28 2 33 +2
30MAR27 19.00 P 0.00 0.00 0.00 0.84 0.00 28 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.02 -0.01 27 0 23 0
30MAR27 20.00 P 0.00 0.00 0.00 1.23 -0.01 27 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 1.73 -0.01 27 0 39 0
30MAR27 22.00 P 0.00 0.00 0.00 2.36 +0.02 28 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 3.02 0.00 27 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 3.78 0.00 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.61 0.00 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.53 -0.01 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.46 -0.01 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.43 -0.03 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.42 -0.04 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.42 -0.04 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.42 -0.04 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.42 -0.04 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.42 -0.04 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.42 -0.04 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.42 -0.04 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.42 -0.04 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.21 -0.01 29 0 11 0
29JUN27 15.50 P 0.00 0.00 0.00 0.28 -0.02 29 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.36 -0.02 29 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.46 -0.02 29 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.55 -0.02 29 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.68 -0.03 29 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 0.83 -0.02 29 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 0.99 -0.02 29 0 46 0
29JUN27 19.00 P 0.00 0.00 0.00 1.22 -0.03 29 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 1.36 -0.03 28 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 1.63 -0.04 29 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.15 -0.04 29 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 2.74 -0.03 29 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.29 -0.07 27 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 3.99 -0.10 27 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 4.75 -0.12 26 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 5.57 -0.13 26 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 6.46 -0.12 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.51 +0.01 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.45 -0.01 29 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.42 -0.04 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.42 -0.04 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.42 -0.04 0 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 0.79 -0.01 28 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 0.95 -0.01 28 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.13 -0.01 28 0 5 0
29SEP27 18.00 P 0.00 0.00 0.00 1.32 -0.01 27 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.53 -0.02 27 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 1.76 -0.01 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.01 -0.01 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.27 -0.01 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.85 -0.01 27 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 3.48 -0.01 27 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 4.16 -0.01 26 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 4.89 -0.01 26 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 5.66 -0.01 25 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 6.46 -0.01 24 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.29 0.00 23 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.14 -0.01 21 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.01 -0.01 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.90 0.00 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.80 0.00 0 0 0 0
TOTAL PUT 61 5,780 +44
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$ 388.000
18SEP26 295.00 C 0.00 0.00 0.00 93.00 - 0 0 0 -
18SEP26 297.50 C 0.00 0.00 0.00 90.50 -0.64 0 0 0 0
18SEP26 300.00 C 0.00 0.00 0.00 88.00 -0.62 0 0 0 0
18SEP26 305.00 C 0.00 0.00 0.00 83.00 -0.63 0 0 0 0
18SEP26 310.00 C 0.00 0.00 0.00 78.00 -0.63 0 0 0 0
18SEP26 315.00 C 0.00 0.00 0.00 73.00 -0.63 0 0 0 0
18SEP26 320.00 C 0.00 0.00 0.00 68.00 -0.63 0 0 0 0
18SEP26 325.00 C 0.00 0.00 0.00 63.00 -0.63 0 0 0 0
18SEP26 330.00 C 0.00 0.00 0.00 58.00 -0.63 0 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 53.00 -0.63 0 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 48.00 -0.63 0 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 43.00 -0.63 0 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 38.00 -0.63 0 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 33.00 -0.63 0 0 0 0
18SEP26 360.00 C 0.00 0.00 0.00 28.00 -0.69 0 0 0 0
18SEP26 365.00 C 0.00 0.00 0.00 23.00 -0.62 0 0 0 0
18SEP26 370.00 C 19.43 19.43 19.43 18.00 -0.64 0 10 0 -40
18SEP26 375.00 C 0.00 0.00 0.00 13.00 -0.67 0 0 0 -15
18SEP26 380.00 C 0.00 0.00 0.00 8.00 -0.86 0 0 0 -15
18SEP26 385.00 C 15.80 15.80 15.80 3.00 -1.39 0 1 0 -2
18SEP26 390.00 C 1.55 2.70 0.20 0.00 -1.34 0 220 325 -157
18SEP26 395.00 C 0.43 0.43 0.43 0.00 -0.43 0 1 224 -1
18SEP26 400.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 1,052 0
18SEP26 405.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 268 0
18SEP26 410.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 147 0
18SEP26 415.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 102 0
18SEP26 420.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 33 0
18SEP26 425.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18SEP26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18SEP26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18SEP26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 445.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 465.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
18SEP26 475.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 505.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 295.00 C 0.00 0.00 0.00 93.60 - 100 0 0 -
25SEP26 297.50 C 0.00 0.00 0.00 90.84 -0.46 85 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 88.61 -0.19 95 0 0 0
25SEP26 305.00 C 0.00 0.00 0.00 83.61 -0.19 90 0 0 0
25SEP26 310.00 C 0.00 0.00 0.00 78.61 -0.20 84 0 0 0
25SEP26 315.00 C 0.00 0.00 0.00 75.01 +1.20 106 0 0 0
25SEP26 320.00 C 0.00 0.00 0.00 70.02 +1.21 100 0 0 0
25SEP26 325.00 C 0.00 0.00 0.00 63.19 -0.63 38 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 58.19 -0.63 0 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 53.19 -0.63 0 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 48.20 -0.63 30 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 43.21 -0.62 30 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 38.22 -0.62 28 0 0 0
25SEP26 355.00 C 0.00 0.00 0.00 33.24 -0.62 26 0 0 0
25SEP26 360.00 C 0.00 0.00 0.00 28.46 -0.55 30 0 0 0
25SEP26 365.00 C 0.00 0.00 0.00 23.55 -0.57 27 0 0 0
25SEP26 370.00 C 0.00 0.00 0.00 18.71 -0.59 25 0 15 0
25SEP26 375.00 C 0.00 0.00 0.00 13.97 -0.68 22 0 31 0
25SEP26 380.00 C 0.00 0.00 0.00 9.60 -0.86 20 0 16 0
25SEP26 385.00 C 0.00 0.00 0.00 5.94 -0.82 19 0 0 0
25SEP26 390.00 C 5.33 5.33 3.25 3.25 -0.65 18 57 106 +29
25SEP26 395.00 C 3.58 3.58 1.55 1.58 -0.49 19 263 210 +111
25SEP26 400.00 C 1.18 1.54 0.70 0.70 -0.36 19 150 802 +81
25SEP26 405.00 C 0.54 0.54 0.54 0.28 -0.23 19 2 140 +1
25SEP26 410.00 C 0.23 0.23 0.23 0.09 -0.14 19 1 104 +1
25SEP26 415.00 C 0.00 0.00 0.00 0.03 -0.08 20 0 23 0
25SEP26 420.00 C 0.00 0.00 0.00 0.01 -0.04 20 0 2 0
25SEP26 425.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
25SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 26 0 70 0
25SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
25SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 495.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 191.72 +0.42 203 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 188.96 +0.16 191 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 183.96 +0.16 184 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 179.23 +0.42 187 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 174.05 +0.24 175 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 169.24 +0.42 174 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 164.06 +0.24 163 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 158.98 +0.15 154 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 154.25 +0.42 156 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 148.99 +0.15 143 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 144.26 +0.42 145 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 138.89 +0.04 129 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 133.97 +0.12 126 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 129.00 +0.14 122 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 124.01 +0.15 117 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 119.02 +0.15 112 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 114.07 +0.20 108 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 109.02 +0.14 102 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 104.03 +0.15 98 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 99.11 +0.22 94 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 94.04 +0.15 88 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 89.04 +0.14 84 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 79.05 +0.14 75 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 70.02 +1.10 79 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 58.32 -0.62 34 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 48.50 -0.53 37 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 38.54 -0.57 31 0 12 0
29SEP26 360.00 C 0.00 0.00 0.00 28.66 -0.59 26 0 2 0
29SEP26 370.00 C 0.00 0.00 0.00 19.21 -0.60 23 0 9 0
29SEP26 380.00 C 0.00 0.00 0.00 10.32 -0.75 19 0 9 0
29SEP26 390.00 C 5.80 6.40 4.24 4.15 -0.45 18 146 410 +69
29SEP26 400.00 C 2.00 2.00 1.11 1.40 -0.11 19 673 3,033 +379
29SEP26 410.00 C 0.45 0.47 0.35 0.47 +0.07 21 86 1,933 +43
29SEP26 420.00 C 0.20 0.20 0.18 0.16 +0.06 23 12 5,275 +3
29SEP26 430.00 C 0.00 0.00 0.00 0.06 +0.04 25 0 4,510 0
29SEP26 440.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 7,022 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6,726 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,975 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2,221 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,346 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,060 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 47 0 11,307 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 50 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 53 0 414 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 56 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 59 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 63 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 65 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 68 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 71 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 74 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 77 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 79 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 82 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 84 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 89 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 94 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 103 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 191.76 +0.41 96 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 189.27 +0.46 95 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 184.29 +0.41 92 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 179.31 +0.42 89 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 174.32 +0.41 85 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 169.34 +0.41 83 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 164.36 +0.41 80 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 159.37 +0.40 77 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 154.39 +0.40 74 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 149.41 +0.40 71 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 144.43 +0.39 69 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 139.45 +0.39 66 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 134.47 +0.38 63 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 129.50 +0.39 61 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 124.01 -0.51 46 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 119.55 +0.38 56 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 114.58 +0.38 54 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 109.21 -0.02 45 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 104.64 +0.37 49 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 99.25 -0.05 41 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 94.33 -0.01 40 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 89.74 +0.84 43 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 79.82 +0.10 39 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 71.24 +1.45 43 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 59.31 -0.63 23 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 49.58 -0.64 22 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 40.10 -0.64 22 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 31.05 -0.64 21 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 22.71 -0.63 20 0 62 0
29OCT26 380.00 C 17.00 17.00 15.50 15.63 -0.17 20 27 1,030 -8
29OCT26 390.00 C 11.60 12.00 10.20 9.60 -0.61 19 24 362 +9
29OCT26 400.00 C 6.53 6.80 5.47 5.58 -0.42 19 805 1,954 +655
29OCT26 410.00 C 3.66 3.95 3.01 3.01 -0.37 19 440 3,845 +311
29OCT26 420.00 C 2.01 2.05 1.70 1.56 -0.28 19 98 2,352 +49
29OCT26 430.00 C 0.98 1.09 0.83 0.81 -0.15 19 33 2,360 -4
29OCT26 440.00 C 0.60 0.60 0.54 0.38 -0.13 20 128 2,041 +67
29OCT26 450.00 C 0.35 0.35 0.35 0.17 -0.07 20 100 1,695 +10
29OCT26 460.00 C 0.25 0.25 0.25 0.08 -0.04 20 2 979 -2
29OCT26 470.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 176 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 245 0
29OCT26 500.00 C 0.00 0.00 0.00 0.01 0.00 24 0 174 0
29OCT26 510.00 C 0.00 0.00 0.00 0.01 0.00 25 0 224 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 29 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 32 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 35 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 38 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 41 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 47 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 50 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 54 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 0.00 192.17 -0.53 73 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 191.04 +1.21 89 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 186.07 +1.27 86 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 181.13 +1.18 83 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 176.14 +1.28 80 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 171.17 +1.28 78 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 166.24 +1.18 75 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 161.25 +1.01 72 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 156.29 +1.31 70 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 151.33 +1.32 68 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 146.40 +1.16 65 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 141.42 +1.14 63 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 136.49 +1.03 61 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 131.53 +0.78 59 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 126.55 +0.99 56 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 121.62 +1.02 54 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 116.53 +1.01 51 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 111.56 +0.82 49 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 106.73 +0.78 48 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 101.81 +1.13 46 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 95.51 -0.29 35 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 91.90 +0.75 42 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 82.12 +1.52 38 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 72.40 +1.55 35 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 60.72 -0.54 23 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 51.40 -0.52 23 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 42.45 -0.51 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 34.02 -0.52 21 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 26.33 -0.73 21 0 35 0
27NOV26 380.00 C 0.00 0.00 0.00 19.51 -0.66 20 0 20 0
27NOV26 390.00 C 0.00 0.00 0.00 13.91 -0.54 20 0 196 0
27NOV26 400.00 C 10.08 10.08 10.08 9.42 -0.53 20 6 930 0
27NOV26 410.00 C 7.50 7.50 7.15 6.40 -0.46 20 68 2,283 +18
27NOV26 420.00 C 4.90 4.90 4.60 4.15 -0.53 20 42 1,573 0
27NOV26 430.00 C 3.12 3.17 2.84 2.67 -0.48 20 18 1,977 +9
27NOV26 440.00 C 2.09 2.12 2.09 1.63 -0.46 20 21 616 +2
27NOV26 450.00 C 1.37 1.37 1.37 0.97 -0.40 20 41 1,965 0
27NOV26 460.00 C 0.00 0.00 0.00 0.56 -0.34 20 0 721 0
27NOV26 470.00 C 0.62 0.62 0.62 0.32 -0.30 21 3 1,405 0
27NOV26 480.00 C 0.00 0.00 0.00 0.18 -0.22 21 0 716 0
27NOV26 490.00 C 0.00 0.00 0.00 0.10 -0.16 21 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.06 -0.11 21 0 134 0
27NOV26 510.00 C 0.00 0.00 0.00 0.03 -0.08 21 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.01 -0.07 20 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.01 -0.04 22 0 23 0
27NOV26 540.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 35 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 152 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 28 0 5 0
27NOV26 590.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
27NOV26 670.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 0.00 39 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 0.00 194.45 +1.66 77 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 191.88 +1.57 75 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 187.04 +1.68 74 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 182.10 +1.70 71 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 177.06 +1.62 69 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 171.17 +0.68 60 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 166.24 +0.71 58 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 161.25 +0.68 56 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 157.31 +1.69 60 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 152.37 +1.71 58 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 147.81 +2.11 58 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 142.60 +1.85 55 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 137.94 +2.14 54 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 132.72 +1.88 51 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 127.79 +1.89 49 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 122.86 +1.91 47 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 117.94 +1.93 45 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 111.56 +0.48 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 108.34 +2.39 43 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 103.46 +2.78 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 98.59 +2.79 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 93.56 +2.41 38 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 83.60 +3.00 34 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 73.81 +2.08 31 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 64.27 +1.20 28 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 53.46 -0.68 22 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 44.97 -0.68 22 0 5 0
30DEC26 360.00 C 0.00 0.00 0.00 37.05 -0.66 21 0 276 0
30DEC26 370.00 C 0.00 0.00 0.00 30.04 -0.69 21 0 777 0
30DEC26 380.00 C 0.00 0.00 0.00 23.54 -0.62 21 0 1,228 0
30DEC26 390.00 C 0.00 0.00 0.00 18.02 -0.58 21 3 1,744 0
30DEC26 400.00 C 15.50 15.50 14.03 13.51 -0.44 21 85 5,587 -10
30DEC26 410.00 C 11.10 11.20 10.09 10.09 -0.19 21 227 4,865 -84
30DEC26 420.00 C 8.10 8.36 7.54 7.20 -0.25 21 145 7,143 -118
30DEC26 430.00 C 5.37 5.37 5.37 5.10 -0.26 21 1 1,515 0
30DEC26 440.00 C 4.12 4.12 4.12 3.51 -0.19 21 1 1,643 0
30DEC26 450.00 C 0.00 0.00 0.00 2.36 -0.15 21 0 2,982 0
30DEC26 460.00 C 2.11 2.11 2.11 1.56 -0.10 21 40 5,135 +40
30DEC26 470.00 C 1.65 1.72 1.60 1.01 -0.07 21 17 789 0
30DEC26 480.00 C 1.28 1.28 1.28 0.64 -0.05 21 11 684 +11
30DEC26 490.00 C 0.00 0.00 0.00 0.40 -0.03 21 0 285 0
30DEC26 500.00 C 0.00 0.00 0.00 0.24 -0.02 20 0 1,305 0
30DEC26 510.00 C 0.73 0.73 0.73 0.15 -0.01 21 7 647 +7
30DEC26 520.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 623 0
30DEC26 530.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 338 0
30DEC26 550.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 328 0
30DEC26 560.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 22 10 112 +10
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 23 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 0.16 0.16 0.16 0.01 0.00 27 100 702 +100
30DEC26 640.00 C 0.00 0.00 0.00 0.01 0.00 28 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 32 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 0.00 194.45 -0.84 53 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 191.88 +0.41 51 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 187.04 +0.50 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 182.10 +0.49 48 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 177.06 +0.37 46 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 171.17 -2.08 29 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 166.24 -0.59 28 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 161.30 -0.61 26 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 157.31 +0.32 39 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 152.37 +0.30 38 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 147.81 +0.65 39 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 142.60 -1.39 36 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 139.38 +2.17 42 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 134.95 +3.50 42 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 130.47 +3.82 42 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 125.67 +3.80 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 120.84 +3.75 39 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 115.90 +3.57 37 0 60 0
30MAR27 285.00 C 0.00 0.00 0.00 110.95 +3.36 36 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 106.08 +3.22 34 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 101.22 +3.05 33 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 96.43 +2.92 32 0 2 0
30MAR27 310.00 C 0.00 0.00 0.00 86.98 +2.67 30 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 77.79 +2.43 28 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 68.96 +1.64 27 0 152 0
30MAR27 340.00 C 0.00 0.00 0.00 59.50 -0.91 24 0 2,490 0
30MAR27 350.00 C 0.00 0.00 0.00 51.08 +0.44 23 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 43.85 -0.37 23 0 885 0
30MAR27 370.00 C 38.85 38.85 38.85 37.37 -0.64 23 9 1,551 +9
30MAR27 380.00 C 0.00 0.00 0.00 31.38 -0.50 22 0 1,655 0
30MAR27 390.00 C 0.00 0.00 0.00 26.22 -0.31 22 0 1,345 0
30MAR27 400.00 C 0.00 0.00 0.00 21.63 -0.43 22 0 3,300 0
30MAR27 410.00 C 0.00 0.00 0.00 17.77 -0.29 22 0 3,551 0
30MAR27 420.00 C 15.10 15.10 15.10 14.44 -0.30 22 5 2,800 +5
30MAR27 430.00 C 12.00 12.00 12.00 11.65 -0.20 22 1 288 0
30MAR27 440.00 C 10.30 10.30 10.30 9.30 -0.14 22 2 2,474 +2
30MAR27 450.00 C 0.00 0.00 0.00 7.33 -0.07 22 0 1,727 0
30MAR27 460.00 C 0.00 0.00 0.00 5.79 -0.04 22 0 1,386 0
30MAR27 470.00 C 0.00 0.00 0.00 4.52 0.00 22 0 715 0
30MAR27 480.00 C 0.00 0.00 0.00 3.48 +0.03 22 0 883 0
30MAR27 490.00 C 0.00 0.00 0.00 2.71 +0.04 22 0 1,321 0
30MAR27 500.00 C 3.30 3.30 3.30 2.07 +0.06 22 50 481 +50
30MAR27 510.00 C 0.00 0.00 0.00 1.54 +0.07 22 0 520 0
30MAR27 520.00 C 0.00 0.00 0.00 1.17 +0.03 22 0 398 0
30MAR27 530.00 C 0.00 0.00 0.00 0.88 +0.05 22 0 537 0
30MAR27 540.00 C 0.00 0.00 0.00 0.67 +0.06 22 0 194 0
30MAR27 550.00 C 0.00 0.00 0.00 0.49 +0.05 22 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 0.39 +0.05 23 0 344 0
30MAR27 570.00 C 0.00 0.00 0.00 0.27 +0.03 22 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.22 +0.05 23 0 107 0
30MAR27 590.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 77 0
30MAR27 610.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 164 0
30MAR27 620.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 24 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 0.00 194.45 -0.84 46 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 191.88 +0.41 45 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 187.04 +0.50 44 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 182.10 +0.49 42 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 177.06 +0.37 40 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 171.17 -2.08 27 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 166.24 -0.59 26 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 161.30 -0.61 24 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 157.31 +0.31 35 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 152.37 +0.28 33 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 149.89 +2.73 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 145.09 +1.10 40 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 140.28 +2.84 39 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 135.52 +2.86 37 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 130.76 +2.81 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 126.03 +3.01 35 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 121.16 +2.65 34 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 116.29 +2.61 33 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 111.48 +2.26 32 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 106.73 +2.11 31 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 102.00 +2.03 30 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 97.41 +1.91 29 0 63 0
29JUN27 310.00 C 0.00 0.00 0.00 88.38 +2.19 28 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 79.72 +1.96 27 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 71.50 +1.76 26 0 1 0
29JUN27 340.00 C 63.02 63.12 63.02 63.12 -0.64 25 60 85 +60
29JUN27 350.00 C 0.00 0.00 0.00 54.74 -2.01 23 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 48.24 -0.48 23 0 161 0
29JUN27 370.00 C 0.00 0.00 0.00 42.16 -0.46 23 0 133 0
29JUN27 380.00 C 37.94 37.94 37.94 36.81 -0.62 23 15 319 +15
29JUN27 390.00 C 0.00 0.00 0.00 32.62 -0.29 23 0 267 0
29JUN27 400.00 C 0.00 0.00 0.00 27.91 -0.48 23 0 614 0
29JUN27 410.00 C 0.00 0.00 0.00 23.95 -0.47 23 0 1,084 0
29JUN27 420.00 C 0.00 0.00 0.00 20.47 -0.48 23 0 2,809 0
29JUN27 430.00 C 0.00 0.00 0.00 17.28 -0.52 23 0 867 0
29JUN27 440.00 C 15.82 16.05 15.82 14.71 -0.48 23 60 682 0
29JUN27 450.00 C 0.00 0.00 0.00 12.29 -0.44 23 0 550 0
29JUN27 460.00 C 0.00 0.00 0.00 10.38 -0.46 23 0 337 0
29JUN27 470.00 C 0.00 0.00 0.00 8.61 -0.39 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 7.21 -0.42 23 0 192 0
29JUN27 490.00 C 0.00 0.00 0.00 5.93 -0.35 23 0 264 0
29JUN27 500.00 C 0.00 0.00 0.00 4.93 -0.38 23 0 309 0
29JUN27 510.00 C 0.00 0.00 0.00 4.02 -0.19 23 0 476 0
29JUN27 520.00 C 0.00 0.00 0.00 3.33 -0.21 23 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 2.60 -0.29 23 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 2.22 -0.19 23 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 1.71 -0.26 23 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 1.42 -0.19 23 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 1.17 -0.17 23 0 0 0
29JUN27 580.00 C 2.48 2.48 2.48 0.95 -0.11 23 15 70 +15
29JUN27 590.00 C 0.00 0.00 0.00 0.76 -0.16 23 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 0.60 -0.14 23 0 45 0
29JUN27 610.00 C 0.00 0.00 0.00 0.49 -0.09 23 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 0.38 -0.10 23 0 55 0
29JUN27 630.00 C 0.00 0.00 0.00 0.31 -0.07 23 0 60 0
29JUN27 640.00 C 0.00 0.00 0.00 0.25 -0.08 23 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 0.19 -0.08 23 0 60 0
29JUN27 660.00 C 0.00 0.00 0.00 0.16 -0.05 23 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.12 -0.05 23 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.09 -0.05 22 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.08 -0.03 23 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 194.45 -0.84 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 191.88 +0.41 39 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 187.04 +0.49 39 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 182.10 +0.47 37 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 177.06 +0.33 35 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 171.18 -2.07 25 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 166.29 -0.65 25 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 161.39 -0.69 25 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 157.31 +0.10 30 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 152.37 -0.02 29 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 149.89 +2.31 35 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 145.09 +1.10 34 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 140.28 +2.21 33 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 135.52 +2.14 32 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 130.76 +2.06 31 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 126.03 +1.91 30 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 121.16 +1.57 29 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 116.29 +1.24 28 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 111.48 +0.79 27 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 106.73 +0.39 26 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 102.00 -0.01 25 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 97.41 -0.46 25 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 88.73 -0.95 24 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 83.13 +1.18 26 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 75.41 +1.88 25 0 0 0
29SEP27 340.00 C 68.61 68.61 68.61 68.44 -0.41 25 15 45 +15
29SEP27 350.00 C 61.80 61.80 61.80 61.60 -0.62 25 15 121 +15
29SEP27 360.00 C 55.36 55.36 55.36 55.25 -0.47 24 15 215 +15
29SEP27 370.00 C 49.29 49.29 49.29 49.29 -0.34 24 15 105 +15
29SEP27 380.00 C 0.00 0.00 0.00 41.67 -0.55 22 0 105 0
29SEP27 390.00 C 38.83 38.83 38.83 37.52 -0.41 23 40 135 +40
29SEP27 400.00 C 35.00 35.00 35.00 33.53 +0.05 23 1 206 0
29SEP27 410.00 C 0.00 0.00 0.00 29.27 -0.37 23 0 136 0
29SEP27 420.00 C 0.00 0.00 0.00 25.84 -0.21 23 0 192 0
29SEP27 430.00 C 0.00 0.00 0.00 22.64 -0.20 23 0 421 0
29SEP27 440.00 C 0.00 0.00 0.00 19.85 -0.22 23 0 523 0
29SEP27 450.00 C 0.00 0.00 0.00 17.24 -0.36 23 0 244 0
29SEP27 460.00 C 0.00 0.00 0.00 15.29 -0.16 23 0 20 0
29SEP27 470.00 C 13.99 13.99 13.99 13.39 -0.18 23 6 38 0
29SEP27 480.00 C 0.00 0.00 0.00 11.65 -0.24 23 1 70 0
29SEP27 490.00 C 0.00 0.00 0.00 10.17 -0.10 23 0 4 0
29SEP27 500.00 C 0.00 0.00 0.00 8.80 -0.11 23 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 7.49 +0.13 23 1 12 +1
29SEP27 520.00 C 0.00 0.00 0.00 6.50 +0.09 23 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 5.36 -0.11 23 0 18 0
29SEP27 540.00 C 6.01 6.01 6.01 4.60 -0.23 23 15 32 +15
29SEP27 550.00 C 0.00 0.00 0.00 4.06 -0.10 23 0 15 0
29SEP27 560.00 C 0.00 0.00 0.00 3.40 -0.09 23 0 15 0
29SEP27 570.00 C 0.00 0.00 0.00 2.86 -0.17 23 0 15 0
29SEP27 580.00 C 0.00 0.00 0.00 2.42 -0.16 23 0 40 0
29SEP27 590.00 C 0.00 0.00 0.00 2.03 -0.13 23 0 60 0
29SEP27 600.00 C 3.50 3.50 3.50 1.75 -0.07 23 15 100 +15
29SEP27 610.00 C 3.27 3.32 3.27 1.47 -0.12 23 45 225 +45
29SEP27 620.00 C 0.00 0.00 0.00 1.23 -0.05 23 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 1.06 -0.05 23 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 0.88 -0.06 23 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 0.74 -0.04 23 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 0.63 -0.04 23 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.53 -0.04 23 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 0.43 -0.04 23 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.37 -0.03 23 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 0.25 -0.04 23 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.22 -0.02 23 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.18 -0.03 23 0 15 0
TOTAL CALL 4,526 177,420 +1,891
18SEP26 295.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
18SEP26 297.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 305.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 315.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
18SEP26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 325.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 153 0
18SEP26 335.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 345.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 365.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18SEP26 375.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 71 0
18SEP26 380.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 218 0
18SEP26 385.00 P 0.03 0.03 0.03 0.00 -0.77 0 20 264 -20
18SEP26 390.00 P 1.00 2.04 0.54 2.00 -0.60 0 166 0 -438
18SEP26 395.00 P 3.77 6.95 3.00 7.00 +0.39 0 226 0 -442
18SEP26 400.00 P 8.20 12.15 8.20 12.00 +0.57 0 75 0 -244
18SEP26 405.00 P 12.88 13.93 12.88 17.00 +0.58 0 4 0 -21
18SEP26 410.00 P 18.40 22.00 18.40 22.00 +0.58 0 8 0 -15
18SEP26 415.00 P 0.00 0.00 0.00 27.00 +0.58 0 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 32.00 +0.59 0 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 37.00 +0.60 0 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 42.00 +0.60 0 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 47.00 +0.60 0 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 52.00 +0.60 0 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 57.00 +0.60 0 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 62.00 +0.60 0 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 67.00 +0.60 0 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 72.00 +0.60 0 0 0 0
18SEP26 465.00 P 0.00 0.00 0.00 77.00 +0.60 0 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 82.00 -0.30 0 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 87.00 -0.30 0 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 92.00 -0.30 0 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 97.00 -0.25 0 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 102.00 -0.23 0 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 107.00 -0.29 0 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 112.00 -0.29 0 0 0 0
18SEP26 505.00 P 0.00 0.00 0.00 117.00 -0.29 0 0 0 0
18SEP26 510.00 P 0.00 0.00 0.00 122.00 -0.29 0 0 0 0
25SEP26 295.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
25SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 305.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
25SEP26 360.00 P 0.14 0.15 0.14 0.08 +0.02 25 20 20 +20
25SEP26 365.00 P 0.00 0.00 0.00 0.17 +0.03 24 0 1 0
25SEP26 370.00 P 0.38 0.43 0.38 0.38 +0.04 23 23 35 +20
25SEP26 375.00 P 0.47 0.67 0.47 0.76 0.00 22 23 96 0
25SEP26 380.00 P 0.85 1.38 0.85 1.51 +0.01 21 181 255 +102
25SEP26 385.00 P 1.55 2.85 1.55 2.83 +0.03 19 78 154 +32
25SEP26 390.00 P 3.50 5.13 2.99 5.13 +0.15 19 175 168 +29
25SEP26 395.00 P 7.50 7.50 7.50 8.29 +0.19 18 8 15 0
25SEP26 400.00 P 9.50 12.39 9.50 12.39 +0.31 18 17 27 +17
25SEP26 405.00 P 0.00 0.00 0.00 17.02 +0.36 16 0 1 0
25SEP26 410.00 P 20.75 20.75 20.75 22.01 +0.56 19 1 16 +1
25SEP26 415.00 P 0.00 0.00 0.00 27.00 +0.58 0 0 15 0
25SEP26 420.00 P 0.00 0.00 0.00 32.00 +0.59 0 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 37.00 +0.60 0 0 0 0
25SEP26 430.00 P 0.00 0.00 0.00 42.00 +0.60 0 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 47.00 +0.60 0 0 0 0
25SEP26 440.00 P 0.00 0.00 0.00 52.00 +0.60 0 0 0 0
25SEP26 445.00 P 0.00 0.00 0.00 57.00 +0.60 0 0 0 0
25SEP26 450.00 P 0.00 0.00 0.00 62.00 +0.60 0 0 0 0
25SEP26 455.00 P 0.00 0.00 0.00 67.00 +0.60 0 0 0 0
25SEP26 460.00 P 0.00 0.00 0.00 72.00 +0.60 0 0 0 0
25SEP26 465.00 P 0.00 0.00 0.00 77.00 +0.60 0 0 0 0
25SEP26 470.00 P 0.00 0.00 0.00 82.00 -0.42 0 0 0 0
25SEP26 475.00 P 0.00 0.00 0.00 87.00 -0.45 0 0 0 0
25SEP26 480.00 P 0.00 0.00 0.00 92.00 -0.45 0 0 0 0
25SEP26 485.00 P 0.00 0.00 0.00 97.00 -0.45 0 0 0 0
25SEP26 490.00 P 0.00 0.00 0.00 102.00 -0.44 0 0 0 0
25SEP26 495.00 P 0.00 0.00 0.00 107.00 -0.44 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 119 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 103 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 81 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 74 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 61 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 58 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 55 0 286 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 52 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 49 0 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4,549 0
29SEP26 330.00 P 0.00 0.00 0.00 0.02 0.00 34 0 4,968 0
29SEP26 340.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 2,877 0
29SEP26 350.00 P 0.15 0.15 0.13 0.13 +0.02 29 67 5,259 +15
29SEP26 360.00 P 0.26 0.32 0.26 0.34 +0.05 26 192 4,448 -12
29SEP26 370.00 P 0.54 0.75 0.51 0.85 +0.04 23 1,851 5,310 -1,045
29SEP26 380.00 P 1.27 1.93 1.26 2.23 +0.03 20 884 5,905 -528
29SEP26 390.00 P 4.18 5.66 3.63 5.62 -0.08 17 412 6,236 +174
29SEP26 400.00 P 9.60 11.30 9.60 12.77 +0.30 17 214 6,629 0
29SEP26 410.00 P 20.00 20.00 19.20 22.26 +0.67 21 37 5,259 -1
29SEP26 420.00 P 27.80 28.80 27.80 32.02 +0.61 23 2 3,456 -1,295
29SEP26 430.00 P 0.00 0.00 0.00 43.26 +1.86 45 0 85 0
29SEP26 440.00 P 0.00 0.00 0.00 52.00 +0.60 0 0 28 0
29SEP26 450.00 P 0.00 0.00 0.00 62.00 +0.60 0 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 72.00 +0.60 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 82.00 -0.42 0 0 10 0
29SEP26 480.00 P 0.00 0.00 0.00 92.00 -0.45 0 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 102.00 -0.44 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 112.00 -0.29 0 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 122.00 -0.29 0 0 147 0
29SEP26 520.00 P 0.00 0.00 0.00 132.00 -0.29 0 0 27 0
29SEP26 530.00 P 0.00 0.00 0.00 142.00 -0.24 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 152.00 -0.28 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 162.00 -0.28 0 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 172.00 -0.28 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 182.00 -0.28 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 192.00 -0.26 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 202.00 -0.27 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 212.00 -0.27 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 222.00 -0.27 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 232.00 -0.12 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 242.00 -0.26 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 252.00 -0.26 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 262.00 -0.26 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 272.00 -0.26 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 282.00 -0.20 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 292.00 -0.25 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 302.00 -0.25 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 312.00 -0.25 0 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 322.00 -0.10 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 332.00 -0.24 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 342.00 -0.24 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 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 44 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 33 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 32 0 245 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 0.00 0.00 0.00 0.02 0.00 27 0 1,058 0
29OCT26 310.00 P 0.00 0.00 0.00 0.04 0.00 25 0 805 0
29OCT26 320.00 P 0.30 0.34 0.27 0.08 0.00 24 112 501 -110
29OCT26 330.00 P 0.47 0.47 0.47 0.19 -0.01 23 5 899 -1
29OCT26 340.00 P 0.64 0.64 0.63 0.45 0.00 23 8 982 +8
29OCT26 350.00 P 0.96 1.08 0.96 0.93 -0.01 22 35 1,150 +2
29OCT26 360.00 P 1.60 1.82 1.60 1.82 -0.09 21 214 1,771 +114
29OCT26 370.00 P 2.70 3.17 2.70 3.39 -0.01 20 189 2,948 +74
29OCT26 380.00 P 5.30 5.93 4.78 6.00 +0.02 19 352 4,465 +271
29OCT26 390.00 P 8.53 9.10 8.22 10.14 +0.14 18 114 2,764 0
29OCT26 400.00 P 13.70 15.47 13.58 16.24 -0.51 18 371 2,674 +40
29OCT26 410.00 P 20.50 21.08 20.50 24.06 +0.74 19 11 1,553 0
29OCT26 420.00 P 27.26 27.26 27.26 32.72 +0.62 19 2 861 +2
29OCT26 430.00 P 0.00 0.00 0.00 43.26 +1.62 25 0 403 0
29OCT26 440.00 P 0.00 0.00 0.00 52.00 +0.60 0 0 24 0
29OCT26 450.00 P 0.00 0.00 0.00 62.00 +0.60 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 72.00 +0.60 0 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 82.00 -0.42 0 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 92.00 -0.45 0 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 102.00 -0.44 0 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 112.00 -0.42 0 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 122.00 -0.30 0 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 132.00 -0.29 0 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 142.00 -0.24 0 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 152.00 -0.39 0 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 162.00 -0.28 0 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 172.00 -0.28 0 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 182.00 -0.28 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 192.00 -0.38 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 202.00 -0.29 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 212.00 -0.27 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 222.00 -0.27 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 232.00 -0.12 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 242.00 -0.37 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 252.00 -0.26 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 262.00 -0.26 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 272.00 -0.26 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 282.00 -0.20 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 292.00 -0.27 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 302.00 -0.25 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 312.00 -0.25 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 322.00 -0.10 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 332.00 -0.35 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 342.00 -0.24 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.12 +0.03 25 0 430 0
27NOV26 310.00 P 0.00 0.00 0.00 0.24 +0.05 25 0 35 0
27NOV26 320.00 P 0.00 0.00 0.00 0.45 +0.06 24 0 442 0
27NOV26 330.00 P 0.00 0.00 0.00 0.84 +0.10 23 0 684 0
27NOV26 340.00 P 1.52 1.52 1.52 1.50 +0.12 23 3 693 +2
27NOV26 350.00 P 2.40 2.40 2.40 2.49 +0.09 22 1 662 0
27NOV26 360.00 P 3.36 3.75 3.36 3.89 0.00 21 55 1,242 +5
27NOV26 370.00 P 5.24 5.65 5.24 6.06 +0.09 20 153 1,296 +121
27NOV26 380.00 P 8.73 9.22 8.72 9.21 +0.17 20 137 2,155 -4
27NOV26 390.00 P 12.90 13.35 12.90 13.35 -0.01 19 3 2,128 0
27NOV26 400.00 P 17.00 18.98 17.00 18.98 -0.71 19 18 1,520 -8
27NOV26 410.00 P 23.30 23.30 23.30 26.44 -0.06 20 10 898 +10
27NOV26 420.00 P 33.18 33.18 33.18 34.20 -0.19 19 6 545 +5
27NOV26 430.00 P 0.00 0.00 0.00 43.26 +0.98 21 0 757 0
27NOV26 440.00 P 0.00 0.00 0.00 52.31 +0.20 20 0 46 0
27NOV26 450.00 P 0.00 0.00 0.00 62.02 +0.40 20 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 72.00 +0.58 0 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 82.00 -0.42 0 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 92.00 -0.45 0 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 102.00 -0.44 0 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 112.00 -0.42 0 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 122.00 -0.30 0 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 132.00 -0.29 0 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 142.00 -0.24 0 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 152.00 -0.39 0 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 162.00 -0.28 0 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 172.00 -0.28 0 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 182.00 -0.28 0 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 192.00 -0.38 0 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 202.00 -0.29 0 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 212.00 -0.27 0 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 222.00 -0.27 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 232.00 -0.12 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 242.00 -0.37 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 252.00 -0.65 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 262.00 -0.26 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 272.00 -0.26 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 282.00 -0.20 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 292.00 -0.27 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 302.00 -0.25 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 312.00 -0.25 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 322.00 -0.10 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 332.00 -0.35 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 342.00 -0.24 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 39 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 60 0
30DEC26 270.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.05 0.00 25 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.22 -0.01 24 0 651 0
30DEC26 300.00 P 0.00 0.00 0.00 0.29 -0.02 24 0 5,967 0
30DEC26 310.00 P 0.00 0.00 0.00 0.55 -0.03 23 0 3,391 0
30DEC26 320.00 P 0.00 0.00 0.00 0.98 -0.04 23 0 1,944 0
30DEC26 330.00 P 0.00 0.00 0.00 1.66 -0.05 23 0 1,739 0
30DEC26 340.00 P 2.61 2.84 2.61 2.69 -0.06 22 18 2,095 0
30DEC26 350.00 P 3.69 3.82 3.69 4.12 -0.03 22 35 1,886 +5
30DEC26 360.00 P 5.49 6.00 5.48 5.96 +0.01 21 13 2,583 +2
30DEC26 370.00 P 7.70 8.47 7.70 8.50 -0.12 21 67 2,063 0
30DEC26 380.00 P 10.96 11.87 10.96 11.93 +0.06 20 34 6,236 -8
30DEC26 390.00 P 14.93 15.90 14.90 16.48 +0.17 20 200 4,534 +50
30DEC26 400.00 P 0.00 0.00 0.00 22.04 +0.27 20 0 2,770 0
30DEC26 410.00 P 0.00 0.00 0.00 28.97 +0.25 20 0 3,160 0
30DEC26 420.00 P 0.00 0.00 0.00 36.35 +0.33 20 0 3,805 0
30DEC26 430.00 P 0.00 0.00 0.00 44.40 +0.50 20 0 1,828 0
30DEC26 440.00 P 0.00 0.00 0.00 53.37 +0.73 21 0 1,387 0
30DEC26 450.00 P 0.00 0.00 0.00 62.62 +0.77 21 0 1,181 0
30DEC26 460.00 P 0.00 0.00 0.00 72.29 +0.82 22 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 82.00 -0.42 0 0 36 0
30DEC26 480.00 P 0.00 0.00 0.00 92.00 -0.45 0 0 191 0
30DEC26 490.00 P 0.00 0.00 0.00 102.00 -0.44 0 0 260 0
30DEC26 500.00 P 0.00 0.00 0.00 112.00 -0.42 0 0 233 0
30DEC26 510.00 P 0.00 0.00 0.00 122.00 -0.30 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 132.00 -0.29 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 142.00 -0.24 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 152.00 -0.39 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 162.00 -0.28 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 172.00 -0.28 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 182.00 -0.28 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 192.00 -0.38 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 202.00 -0.29 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 212.00 -0.27 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 222.00 -0.27 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 232.00 -0.12 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 242.00 -0.37 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 252.00 -0.65 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 262.00 -0.26 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 272.00 -0.26 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 282.00 -0.20 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 292.00 -0.27 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 302.00 -0.25 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 312.00 -0.25 0 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 322.00 -0.10 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 332.00 -0.35 0 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 342.00 -0.24 0 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 0.02 +0.01 26 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.04 +0.02 26 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.06 +0.03 26 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.08 +0.03 26 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.11 +0.04 26 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.15 +0.05 26 0 86 0
30MAR27 250.00 P 0.00 0.00 0.00 0.20 +0.06 26 0 210 0
30MAR27 255.00 P 0.00 0.00 0.00 0.27 +0.08 25 0 120 0
30MAR27 260.00 P 0.00 0.00 0.00 0.34 +0.07 25 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 0.46 +0.11 25 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.59 +0.14 25 0 128 0
30MAR27 275.00 P 0.00 0.00 0.00 0.74 +0.16 25 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.92 +0.15 25 0 180 0
30MAR27 285.00 P 0.00 0.00 0.00 1.12 +0.17 25 0 109 0
30MAR27 290.00 P 0.00 0.00 0.00 1.46 +0.22 25 0 284 0
30MAR27 295.00 P 0.00 0.00 0.00 1.76 +0.21 25 0 127 0
30MAR27 300.00 P 0.00 0.00 0.00 2.17 +0.27 24 0 382 0
30MAR27 310.00 P 0.00 0.00 0.00 3.13 +0.32 24 0 366 0
30MAR27 320.00 P 4.45 4.45 4.45 4.35 +0.27 24 50 995 +50
30MAR27 330.00 P 5.51 5.51 5.51 5.90 +0.15 23 100 4,874 0
30MAR27 340.00 P 7.50 7.50 7.15 7.74 -0.04 23 21 1,366 +9
30MAR27 350.00 P 9.80 10.00 9.80 10.19 +0.07 22 6 1,194 +5
30MAR27 360.00 P 0.00 0.00 0.00 13.14 +0.29 22 0 2,526 0
30MAR27 370.00 P 0.00 0.00 0.00 16.79 +0.08 22 0 1,975 0
30MAR27 380.00 P 19.60 19.60 19.60 20.87 +0.09 22 1 3,252 -1
30MAR27 390.00 P 23.60 24.96 23.60 25.61 -0.10 21 23 1,328 0
30MAR27 400.00 P 0.00 0.00 0.00 31.60 +0.44 21 0 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 38.33 +0.31 22 0 3,789 0
30MAR27 420.00 P 0.00 0.00 0.00 45.16 +0.36 22 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 52.60 +0.44 22 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 60.01 +0.13 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 68.32 +0.62 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 75.31 -2.93 19 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 84.17 -2.88 19 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 93.18 -2.50 19 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 102.25 -3.50 17 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 113.44 +0.79 23 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 122.64 -1.93 22 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 132.21 -1.94 22 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 142.00 -2.02 0 0 139 0
30MAR27 540.00 P 0.00 0.00 0.00 152.00 -0.39 0 0 0 0
30MAR27 550.00 P 158.60 159.10 158.00 162.00 -0.28 0 45 86 -45
30MAR27 560.00 P 0.00 0.00 0.00 172.00 -0.28 0 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 182.00 -0.28 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 192.00 -0.38 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 202.00 -0.29 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 212.00 -0.27 0 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 222.00 -0.27 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 232.00 -0.12 0 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 242.00 -0.37 0 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 252.00 -0.65 0 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 262.00 -0.26 0 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 272.00 -0.26 0 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 282.00 -0.20 0 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 292.00 -0.27 0 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 302.00 -0.25 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 312.00 -0.25 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 322.00 -0.10 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 332.00 -0.35 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 342.00 -0.24 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.03 0.00 25 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 1 0
29JUN27 230.00 P 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.22 +0.02 24 0 12 0
29JUN27 240.00 P 0.00 0.00 0.00 0.30 +0.03 24 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.38 +0.03 24 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.50 +0.03 24 0 91 0
29JUN27 255.00 P 0.00 0.00 0.00 0.65 +0.06 24 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.82 +0.06 24 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 1.03 +0.06 24 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 1.25 +0.06 24 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 1.57 +0.08 24 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 1.89 +0.07 24 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 2.30 +0.17 24 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 2.76 +0.09 24 0 216 0
29JUN27 295.00 P 0.00 0.00 0.00 3.24 +0.10 24 0 44 0
29JUN27 300.00 P 0.00 0.00 0.00 3.89 +0.12 24 0 488 0
29JUN27 310.00 P 0.00 0.00 0.00 5.29 +0.14 24 0 440 0
29JUN27 320.00 P 7.07 7.20 7.07 7.09 +0.14 24 55 981 +5
29JUN27 330.00 P 0.00 0.00 0.00 9.16 +0.09 23 0 388 0
29JUN27 340.00 P 0.00 0.00 0.00 11.51 +0.10 23 0 413 0
29JUN27 350.00 P 0.00 0.00 0.00 14.30 +0.08 23 0 899 0
29JUN27 360.00 P 16.50 17.50 16.50 17.63 +0.11 23 10 825 0
29JUN27 370.00 P 19.54 20.43 19.54 21.51 +0.16 22 60 2,711 0
29JUN27 380.00 P 0.00 0.00 0.00 25.83 +0.15 22 0 214 0
29JUN27 390.00 P 29.20 29.65 29.20 30.79 +0.15 22 4 354 +4
29JUN27 400.00 P 33.90 34.08 33.90 36.37 +0.29 22 22 560 +22
29JUN27 410.00 P 0.00 0.00 0.00 42.56 +0.33 22 0 828 0
29JUN27 420.00 P 0.00 0.00 0.00 50.02 +0.18 23 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 56.95 +0.15 23 0 398 0
29JUN27 440.00 P 0.00 0.00 0.00 64.45 +0.19 23 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 70.80 -2.36 21 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 77.87 -3.52 20 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 87.26 -2.62 21 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 95.71 -2.84 21 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 104.39 -3.10 20 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 113.53 -2.97 20 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 122.64 -3.06 19 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 133.40 -1.58 23 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 142.77 -1.59 23 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 152.31 -1.92 23 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 162.02 -0.89 23 0 2 0
29JUN27 560.00 P 0.00 0.00 0.00 172.00 -1.34 0 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 182.00 -0.28 0 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 192.00 -0.38 0 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 202.00 -0.29 0 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 212.00 -0.27 0 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 222.00 -0.27 0 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 232.00 -0.12 0 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 242.00 -0.37 0 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 252.00 -0.65 0 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 262.00 -0.26 0 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 272.00 -0.26 0 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 282.00 -0.20 0 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 292.00 -0.27 0 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 302.00 -0.25 0 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 312.00 -0.25 0 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 322.00 -0.10 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 332.00 -0.35 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 342.00 -0.24 0 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 0.08 -0.05 25 0 38 0
29SEP27 200.00 P 0.00 0.00 0.00 0.10 -0.05 25 0 108 0
29SEP27 205.00 P 0.00 0.00 0.00 0.13 -0.07 25 0 49 0
29SEP27 210.00 P 0.00 0.00 0.00 0.17 -0.08 25 0 45 0
29SEP27 215.00 P 0.00 0.00 0.00 0.22 -0.10 25 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 0.30 -0.11 25 0 79 0
29SEP27 225.00 P 0.00 0.00 0.00 0.38 -0.13 25 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 0.48 -0.16 25 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.61 -0.16 25 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 0.75 -0.20 25 0 155 0
29SEP27 245.00 P 0.00 0.00 0.00 0.94 -0.22 25 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 1.15 -0.21 25 0 30 0
29SEP27 255.00 P 2.70 2.70 2.70 1.38 -0.28 24 1 47 +1
29SEP27 260.00 P 0.00 0.00 0.00 1.69 -0.28 24 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 2.01 -0.27 24 0 15 0
29SEP27 270.00 P 0.00 0.00 0.00 2.39 -0.34 24 0 15 0
29SEP27 275.00 P 0.00 0.00 0.00 2.84 -0.43 24 0 41 0
29SEP27 280.00 P 4.00 4.59 4.00 3.30 -0.33 24 5 18 +5
29SEP27 285.00 P 0.00 0.00 0.00 3.87 -0.38 24 0 43 0
29SEP27 290.00 P 0.00 0.00 0.00 4.64 -0.38 24 0 140 0
29SEP27 295.00 P 0.00 0.00 0.00 5.31 -0.36 24 0 112 0
29SEP27 300.00 P 6.66 6.66 6.66 6.11 -0.41 24 3 22 +3
29SEP27 310.00 P 0.00 0.00 0.00 7.91 -0.36 24 0 90 0
29SEP27 320.00 P 10.35 10.35 10.35 10.14 -0.35 24 1 88 +1
29SEP27 330.00 P 0.00 0.00 0.00 12.45 -0.42 24 0 464 0
29SEP27 340.00 P 0.00 0.00 0.00 15.27 -0.30 24 0 402 0
29SEP27 350.00 P 0.00 0.00 0.00 18.78 +0.05 24 0 400 0
29SEP27 360.00 P 21.80 21.80 21.80 22.38 +0.10 24 1 567 +1
29SEP27 370.00 P 0.00 0.00 0.00 26.40 +0.12 23 0 95 0
29SEP27 380.00 P 29.50 29.64 29.50 30.86 +0.14 23 22 46 -18
29SEP27 390.00 P 0.00 0.00 0.00 35.89 +0.27 23 0 20 0
29SEP27 400.00 P 0.00 0.00 0.00 41.20 +0.09 23 0 163 0
29SEP27 410.00 P 0.00 0.00 0.00 47.37 +0.03 23 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 53.82 +0.03 23 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 60.95 +1.41 23 0 30 0
29SEP27 440.00 P 66.65 66.65 66.65 66.98 +0.24 22 15 111 +15
29SEP27 450.00 P 0.00 0.00 0.00 73.63 -1.43 22 0 45 0
29SEP27 460.00 P 0.00 0.00 0.00 81.42 -1.49 22 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 89.99 -2.87 22 0 1 0
29SEP27 480.00 P 0.00 0.00 0.00 99.61 -1.57 23 0 20 0
29SEP27 490.00 P 0.00 0.00 0.00 108.17 -1.58 23 0 0 0
29SEP27 500.00 P 113.03 113.40 113.03 116.90 -0.08 23 50 50 +50
29SEP27 510.00 P 122.43 123.10 121.78 125.76 -0.13 23 180 180 +180
29SEP27 520.00 P 0.00 0.00 0.00 134.85 -0.13 23 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 143.99 -0.37 23 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 153.30 -0.93 23 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 162.71 -0.20 23 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 172.24 -1.10 23 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 182.01 -0.27 23 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 192.00 -0.38 0 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 202.00 -0.29 0 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 212.00 -0.27 0 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 222.00 -0.27 0 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 232.00 -0.12 0 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 242.00 -0.37 0 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 252.00 -0.65 0 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 262.00 -0.26 0 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 272.00 -0.26 0 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 282.00 -0.20 0 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 292.00 -0.27 0 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 302.00 -0.25 0 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 312.00 -0.25 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 322.00 -0.10 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 332.00 -0.35 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 342.00 -0.24 0 0 0 0
TOTAL PUT 7,525 199,377 -2,784
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 15.00 C 0.00 0.00 0.00 4.81 - 106 0 0 -
29SEP26 15.50 C 0.00 0.00 0.00 4.31 +0.09 95 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.82 +0.10 87 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.31 +0.09 75 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.72 0.00 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.22 0.00 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.72 -0.01 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.25 -0.01 26 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.82 -0.02 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.46 -0.04 25 0 0 0
29SEP26 20.00 C 0.26 0.26 0.26 0.23 -0.03 25 20 42 +20
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 940 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 959 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 235 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 192 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 84 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 99 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 118 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 0.00 129 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 145 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.81 - 49 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 4.37 +0.15 52 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.87 +0.15 46 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.31 +0.05 34 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.77 -0.01 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.30 0.00 23 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.85 -0.01 23 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.44 0.00 24 0 24 0
29OCT26 19.00 C 0.00 0.00 0.00 1.07 -0.01 23 0 15 0
29OCT26 19.50 C 0.00 0.00 0.00 0.74 -0.03 22 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.51 -0.02 23 0 30 0
29OCT26 21.00 C 0.21 0.21 0.21 0.21 0.00 23 1 34 0
29OCT26 22.00 C 0.00 0.00 0.00 0.07 0.00 23 0 61 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.01 24 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 31 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 47 0 8 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 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 15.00 C 0.00 0.00 0.00 4.91 - 45 0 0 -
27NOV26 15.50 C 0.00 0.00 0.00 4.42 +0.18 41 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.92 +0.18 37 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.43 +0.10 33 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.86 -0.01 24 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.42 0.00 24 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.00 -0.01 24 0 15 0
27NOV26 18.50 C 0.00 0.00 0.00 1.62 -0.02 24 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.31 -0.02 25 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.00 -0.02 24 0 45 0
27NOV26 20.00 C 0.00 0.00 0.00 0.73 -0.03 23 0 75 0
27NOV26 21.00 C 0.00 0.00 0.00 0.38 -0.02 23 0 12 0
27NOV26 22.00 C 0.00 0.00 0.00 0.18 -0.02 23 0 58 0
27NOV26 23.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.04 0.00 25 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 0.00 26 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 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 36 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 15.00 C 0.00 0.00 0.00 4.98 - 39 0 0 -
30DEC26 15.50 C 0.00 0.00 0.00 4.48 +0.14 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.99 +0.15 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.51 +0.09 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.97 -0.01 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.54 -0.02 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.15 0.00 23 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.79 -0.01 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.51 -0.02 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.21 +0.02 24 0 63 0
30DEC26 20.00 C 0.00 0.00 0.00 0.92 -0.04 23 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.55 -0.02 23 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 0.31 -0.01 23 0 131 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 205 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 0.00 24 0 2,032 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 24 0 210 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 33.00 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 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 47 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.17 - 33 0 0 -
30MAR27 15.50 C 0.00 0.00 0.00 4.70 +0.10 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.25 +0.10 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.82 +0.08 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.41 +0.14 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.93 +0.04 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.58 +0.04 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.26 -0.01 25 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 1.96 0.00 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.69 +0.06 25 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.42 -0.01 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.01 +0.01 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.71 +0.03 24 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.48 +0.02 24 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.33 +0.03 25 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.15 +0.03 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 26 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 34 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN27 15.00 C 0.00 0.00 0.00 5.24 - 31 0 0 -
29JUN27 15.50 C 0.00 0.00 0.00 4.78 +0.01 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.34 +0.01 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.91 +0.01 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.51 +0.01 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.04 +0.01 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.69 +0.01 24 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 2.37 +0.01 24 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 2.08 +0.01 24 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.81 +0.01 24 0 100 0
29JUN27 20.00 C 0.00 0.00 0.00 1.56 +0.01 24 0 115 0
29JUN27 21.00 C 0.00 0.00 0.00 1.16 +0.01 24 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 0.87 +0.01 24 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.62 +0.01 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.43 +0.01 24 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.30 +0.01 24 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.09 0.00 24 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.02 0.00 24 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29JUN27 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29SEP27 15.00 C 0.00 0.00 0.00 5.34 - 31 0 0 -
29SEP27 15.50 C 0.00 0.00 0.00 4.91 +0.04 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.50 +0.06 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.11 +0.06 29 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.73 +0.01 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.37 0.00 28 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.03 0.00 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.71 -0.02 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.41 -0.02 26 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.14 -0.02 26 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.88 -0.02 26 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 1.50 +0.03 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.19 +0.03 26 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.94 +0.03 26 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.73 +0.02 26 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.57 +0.03 26 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
TOTAL CALL 21 7,698 +20
29SEP26 15.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 70 0
29SEP26 19.50 P 0.00 0.00 0.00 0.26 -0.03 26 0 163 0
29SEP26 20.00 P 0.43 0.43 0.40 0.53 -0.02 26 14 510 +10
29SEP26 21.00 P 1.17 1.17 1.17 1.32 -0.01 25 2 979 0
29SEP26 22.00 P 0.00 0.00 0.00 2.30 0.00 0 0 285 0
29SEP26 23.00 P 0.00 0.00 0.00 3.30 0.00 0 0 1,196 0
29SEP26 24.00 P 0.00 0.00 0.00 4.30 -0.13 0 0 53 0
29SEP26 25.00 P 0.00 0.00 0.00 5.30 -0.10 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.30 -0.11 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.30 -0.11 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.30 -0.12 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.30 -0.14 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.30 -0.12 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.30 -0.13 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.30 -0.11 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.30 -0.14 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.30 -0.14 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.30 -0.12 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.30 -0.12 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.30 -0.14 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.30 -0.11 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.30 -0.11 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 24 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.10 0.00 24 0 1 0
29OCT26 18.50 P 0.19 0.19 0.19 0.18 -0.01 24 15 36 +15
29OCT26 19.00 P 0.29 0.29 0.29 0.32 -0.01 24 20 160 -20
29OCT26 19.50 P 0.00 0.00 0.00 0.52 0.00 24 0 120 0
29OCT26 20.00 P 0.00 0.00 0.00 0.78 +0.01 24 0 124 0
29OCT26 21.00 P 0.00 0.00 0.00 1.45 -0.01 23 0 220 0
29OCT26 22.00 P 0.00 0.00 0.00 2.33 0.00 24 0 184 0
29OCT26 23.00 P 0.00 0.00 0.00 3.30 0.00 0 0 170 0
29OCT26 24.00 P 0.00 0.00 0.00 4.30 -0.13 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.30 -0.10 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.30 -0.11 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.30 -0.11 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.30 -0.12 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.30 -0.14 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.30 -0.12 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.30 -0.13 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.30 -0.11 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.30 -0.14 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.30 -0.14 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.30 -0.12 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 - 28 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 0.00 25 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
27NOV26 17.50 P 0.16 0.17 0.16 0.12 -0.01 24 30 45 +30
27NOV26 18.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.32 -0.01 24 0 1 0
27NOV26 19.00 P 0.00 0.00 0.00 0.49 -0.01 24 0 25 0
27NOV26 19.50 P 0.00 0.00 0.00 0.71 -0.01 24 0 132 0
27NOV26 20.00 P 0.88 0.88 0.88 0.96 +0.01 24 20 163 +20
27NOV26 21.00 P 1.52 1.52 1.51 1.61 +0.02 24 45 179 +23
27NOV26 22.00 P 0.00 0.00 0.00 2.40 -0.01 24 0 100 0
27NOV26 23.00 P 0.00 0.00 0.00 3.32 0.00 24 0 103 0
27NOV26 24.00 P 0.00 0.00 0.00 4.30 -0.13 0 0 78 0
27NOV26 25.00 P 0.00 0.00 0.00 5.30 -0.10 0 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 6.30 -0.11 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.30 -0.11 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.30 -0.12 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.30 -0.14 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.30 -0.12 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.30 -0.13 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.30 -0.11 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.30 -0.14 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.30 -0.14 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.30 -0.12 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
30DEC26 15.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 -0.02 23 0 35 0
30DEC26 18.00 P 0.00 0.00 0.00 0.31 -0.01 24 0 17 0
30DEC26 18.50 P 0.00 0.00 0.00 0.45 -0.02 24 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.63 -0.02 24 0 41 0
30DEC26 19.50 P 0.00 0.00 0.00 0.85 -0.01 24 0 36 0
30DEC26 20.00 P 1.04 1.04 1.04 1.10 0.00 24 15 91 0
30DEC26 21.00 P 1.63 1.63 1.63 1.72 +0.02 24 15 75 +15
30DEC26 22.00 P 0.00 0.00 0.00 2.48 -0.01 23 0 158 0
30DEC26 23.00 P 0.00 0.00 0.00 3.35 -0.01 23 0 109 0
30DEC26 24.00 P 0.00 0.00 0.00 4.30 -0.14 0 0 2,002 0
30DEC26 25.00 P 0.00 0.00 0.00 5.30 -0.16 0 0 13 0
30DEC26 26.00 P 0.00 0.00 0.00 6.30 -0.16 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.30 -0.16 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.30 -0.16 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.30 -0.16 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.30 -0.16 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.30 -0.16 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.30 -0.16 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.30 -0.16 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.30 -0.16 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.30 -0.16 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.30 -0.16 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.30 -0.16 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.30 -0.16 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.30 -0.16 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.08 - 25 0 0 -
30MAR27 15.50 P 0.00 0.00 0.00 0.12 +0.01 25 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.26 +0.04 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.35 +0.03 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.48 +0.05 25 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.63 +0.05 25 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.79 +0.04 25 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.98 +0.03 25 0 23 0
30MAR27 19.50 P 0.00 0.00 0.00 1.17 0.00 24 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.46 +0.10 25 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 2.06 +0.06 25 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.75 +0.04 25 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.55 0.00 25 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.41 -0.04 25 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 5.33 -0.13 25 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 6.30 -0.16 0 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 7.30 -0.16 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.30 -0.16 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.30 -0.16 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.30 -0.16 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.30 -0.16 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.30 -0.16 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.30 -0.16 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.30 -0.16 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.30 -0.16 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.30 -0.16 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.30 -0.16 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.30 -0.16 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.30 -0.16 0 0 0 0
29JUN27 15.00 P 0.32 0.32 0.32 0.21 - 24 15 15 -
29JUN27 15.50 P 0.00 0.00 0.00 0.29 +0.01 24 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 0.39 +0.01 24 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.51 +0.01 24 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.66 +0.01 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.83 +0.01 24 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 1.02 +0.01 24 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.25 +0.01 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.48 0.00 24 0 2 0
29JUN27 19.50 P 1.66 1.66 1.66 1.71 0.00 24 10 105 -10
29JUN27 20.00 P 0.00 0.00 0.00 2.00 +0.01 24 0 101 0
29JUN27 21.00 P 0.00 0.00 0.00 2.64 +0.01 24 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 3.26 -0.10 22 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 4.01 -0.12 21 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.82 -0.15 20 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 5.67 -0.14 17 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.55 -0.17 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.45 -0.19 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.40 -0.22 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.35 -0.20 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.32 -0.19 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.51 +0.01 24 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.48 +0.01 24 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.45 -0.01 22 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.43 -0.03 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.41 -0.05 25 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.43 - 27 0 0 -
29SEP27 15.50 P 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.68 +0.03 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.84 +0.03 27 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 1.01 +0.03 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.20 +0.02 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.42 +0.03 27 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.66 +0.04 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.91 +0.03 27 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 2.19 +0.03 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.47 +0.10 27 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 3.08 -0.01 27 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 3.77 -0.03 27 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.51 -0.06 27 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.31 -0.08 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.14 -0.10 28 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.01 -0.12 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.90 -0.16 28 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.82 -0.18 28 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.75 -0.19 29 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.68 -0.22 29 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.63 -0.22 29 0 0 0
TOTAL PUT 201 8,520 +83
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$ 161.600
18SEP26 134.00 C 0.00 0.00 0.00 27.60 +1.79 0 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 26.60 +1.79 0 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 25.60 +1.79 0 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 24.60 +1.79 0 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 23.60 +1.79 0 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 22.60 +1.79 0 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 21.60 +1.79 0 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 20.60 +1.79 0 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 19.60 +1.79 0 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 18.60 +1.79 0 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 17.60 +1.78 0 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 16.60 +1.78 0 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 15.60 +1.78 0 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 14.60 +1.78 0 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 13.60 +1.78 0 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 12.60 +1.77 0 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 11.60 +1.77 0 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 9.10 +1.75 0 0 0 -31
18SEP26 155.00 C 8.31 8.31 8.21 6.60 +1.51 0 60 0 -46
18SEP26 157.50 C 4.43 5.90 4.43 4.10 +1.48 0 28 0 -18
18SEP26 160.00 C 1.50 3.64 1.50 1.60 +0.71 0 96 0 -168
18SEP26 162.50 C 0.24 1.33 0.17 0.00 -0.22 0 461 264 -68
18SEP26 165.00 C 0.05 0.05 0.03 0.00 -0.05 0 17 802 +3
18SEP26 167.50 C 0.02 0.02 0.02 0.00 -0.01 0 70 239 -26
18SEP26 170.00 C 0.01 0.01 0.01 0.00 -0.01 0 32 928 0
18SEP26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 3 153 0
18SEP26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
18SEP26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
18SEP26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 28.51 +2.62 100 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 27.48 +2.59 96 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 25.68 +1.78 38 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 24.68 +1.78 35 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 23.68 +1.78 29 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 22.68 +1.78 0 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 21.68 +1.77 0 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 20.69 +1.78 36 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 19.69 +1.77 34 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 18.69 +1.76 32 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 17.70 +1.76 34 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 16.70 +1.74 32 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 15.71 +1.73 32 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 14.72 +1.71 31 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 13.73 +1.69 30 0 7 0
25SEP26 149.00 C 0.00 0.00 0.00 12.75 +1.67 30 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 11.77 +1.62 29 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 9.65 +1.94 35 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 7.25 +1.59 30 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 5.06 +1.30 27 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 3.15 +0.90 24 2 75 +2
25SEP26 162.50 C 1.80 2.80 1.80 1.66 +0.46 22 90 245 +5
25SEP26 165.00 C 0.90 1.70 0.86 0.79 +0.21 22 190 260 +116
25SEP26 167.50 C 0.37 0.76 0.37 0.32 +0.07 22 199 228 +168
25SEP26 170.00 C 0.13 0.29 0.13 0.11 +0.03 22 17 52 +7
25SEP26 172.50 C 0.10 0.10 0.10 0.04 +0.01 22 25 108 +25
25SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 29 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 51 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 93.23 +3.40 316 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 90.73 +3.36 304 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 88.52 +3.65 304 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 86.01 +3.63 293 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 83.10 +3.22 266 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 81.01 +3.66 271 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 78.26 +3.38 252 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 75.60 +3.21 236 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 73.28 +3.39 233 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 71.02 +3.63 232 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 68.11 +3.22 209 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 66.04 +3.68 214 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 63.53 +3.63 205 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 60.97 +3.57 195 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 58.40 +3.50 184 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 55.77 +3.36 173 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 53.25 +3.34 164 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 50.68 +3.27 155 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 48.11 +2.67 145 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 45.53 +3.11 136 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 42.96 +3.04 127 0 41 0
29SEP26 122.50 C 0.00 0.00 0.00 40.39 +2.97 118 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 37.54 +2.61 102 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 35.24 +2.81 101 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 32.28 +2.28 82 0 916 0
29SEP26 132.50 C 0.00 0.00 0.00 30.10 +2.66 85 0 798 0
29SEP26 135.00 C 0.00 0.00 0.00 27.53 +2.58 77 0 468 0
29SEP26 137.50 C 0.00 0.00 0.00 24.96 +2.50 69 0 1,215 0
29SEP26 140.00 C 22.05 24.26 22.05 22.25 +1.67 58 458 9,150 +87
29SEP26 142.50 C 21.00 21.00 21.00 19.26 +1.75 31 5 1,337 -5
29SEP26 145.00 C 0.00 0.00 0.00 17.29 +2.22 47 0 10,062 0
29SEP26 147.50 C 0.00 0.00 0.00 14.76 +2.09 41 0 892 0
29SEP26 150.00 C 0.00 0.00 0.00 12.28 +1.95 36 0 2,232 0
29SEP26 152.50 C 0.00 0.00 0.00 9.65 +1.56 27 0 392 0
29SEP26 155.00 C 8.61 8.61 8.61 7.57 +1.60 28 3 2,501 0
29SEP26 157.50 C 0.00 0.00 0.00 5.45 +1.33 25 0 833 0
29SEP26 160.00 C 3.65 5.00 3.65 3.60 +1.02 23 42 980 +31
29SEP26 162.50 C 2.40 3.28 2.17 2.11 +0.57 22 242 2,510 -56
29SEP26 165.00 C 1.03 2.07 1.03 1.12 +0.29 21 437 9,762 -28
29SEP26 167.50 C 0.63 1.07 0.63 0.51 +0.09 20 238 2,837 -75
29SEP26 170.00 C 0.26 0.52 0.26 0.19 0.00 19 256 3,568 +116
29SEP26 172.50 C 0.16 0.25 0.14 0.06 -0.02 19 144 985 +1
29SEP26 175.00 C 0.07 0.08 0.07 0.02 -0.01 19 8 1,301 -2
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 20 0 764 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1,532 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 26 0 465 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 28 0 285 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 31 0 581 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 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 48 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 64 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 68 0 180 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 79 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 95 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 104 0 330 0
29OCT26 85.00 C 0.00 0.00 0.00 78.26 +3.17 126 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 75.60 +3.00 118 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 73.28 +3.17 117 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 71.02 +3.40 116 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 68.11 +2.98 104 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 66.04 +3.40 107 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 63.53 +3.38 103 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 60.97 +3.52 97 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 58.40 +3.24 92 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 55.77 +3.36 86 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 53.25 +3.34 81 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 50.68 +3.27 76 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 48.11 +2.67 71 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 45.53 +3.11 66 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 42.96 +3.04 62 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 40.48 +3.06 58 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 37.86 +2.93 53 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 35.53 +3.08 52 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 33.08 +3.07 49 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 30.59 +2.99 46 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 27.53 +2.01 35 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 24.96 +1.81 31 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 22.52 +1.70 29 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 20.21 +1.66 28 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 17.95 +1.60 28 0 61 0
29OCT26 147.50 C 0.00 0.00 0.00 16.24 +2.01 31 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 14.08 +1.50 30 0 110 0
29OCT26 152.50 C 0.00 0.00 0.00 12.03 +1.74 28 0 200 0
29OCT26 155.00 C 10.76 10.76 10.76 10.12 +1.52 27 15 301 +15
29OCT26 157.50 C 0.00 0.00 0.00 8.34 +1.32 26 0 225 0
29OCT26 160.00 C 7.01 7.01 7.01 6.74 +1.11 26 27 1,303 0
29OCT26 162.50 C 5.50 6.53 5.36 5.31 +0.92 25 99 1,237 +30
29OCT26 165.00 C 4.15 5.09 4.15 4.16 +0.65 25 82 733 +43
29OCT26 167.50 C 2.90 3.81 2.90 3.19 +0.52 24 180 556 +84
29OCT26 170.00 C 2.50 3.14 2.49 2.40 +0.45 24 183 1,118 +100
29OCT26 172.50 C 1.90 2.28 1.90 1.76 +0.35 24 18 418 +17
29OCT26 175.00 C 1.33 1.65 1.32 1.26 +0.26 24 52 672 +39
29OCT26 177.50 C 1.08 1.25 1.04 0.89 +0.20 24 96 270 -90
29OCT26 180.00 C 0.74 0.86 0.73 0.61 +0.15 23 92 1,825 -41
29OCT26 182.50 C 0.00 0.00 0.00 0.40 +0.11 23 0 363 0
29OCT26 185.00 C 0.36 0.40 0.36 0.26 +0.08 23 21 601 +5
29OCT26 187.50 C 0.32 0.32 0.32 0.17 +0.06 23 50 574 +50
29OCT26 190.00 C 0.00 0.00 0.00 0.10 +0.03 23 0 220 0
29OCT26 192.50 C 0.00 0.00 0.00 0.06 +0.02 22 0 42 0
29OCT26 195.00 C 0.11 0.11 0.11 0.04 +0.02 23 100 305 +61
29OCT26 197.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 100 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 22 0 240 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 26 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 40 90 127 +90
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 42 0 91 0
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 47 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 78.42 +3.33 102 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 75.95 +3.29 99 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 73.45 +3.28 95 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 71.02 +3.40 92 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 68.48 +3.35 87 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 66.04 +3.40 84 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 63.53 +3.38 81 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 61.04 +3.59 77 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 58.56 +3.40 74 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 56.06 +3.65 71 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 53.59 +3.66 68 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 51.06 +3.60 64 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 48.50 +3.06 60 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 45.95 +3.49 57 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 43.40 +3.39 53 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 40.86 +3.28 50 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 38.34 +3.18 47 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 35.82 +3.07 44 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 33.33 +2.94 41 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 30.87 +2.82 38 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 28.43 +2.53 36 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 26.05 +2.45 34 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 23.72 +2.35 33 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 20.80 +1.58 27 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 18.67 +1.55 27 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 16.61 +1.48 26 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 14.62 +1.36 26 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 12.78 +1.27 26 0 55 0
27NOV26 155.00 C 0.00 0.00 0.00 10.95 +1.04 25 0 150 0
27NOV26 157.50 C 0.00 0.00 0.00 9.68 +1.28 26 0 312 0
27NOV26 160.00 C 8.15 8.15 8.15 8.16 +1.13 25 3 1,336 0
27NOV26 162.50 C 7.89 7.97 7.89 6.79 +0.94 25 60 809 +30
27NOV26 165.00 C 0.00 0.00 0.00 5.60 +0.77 24 0 400 0
27NOV26 167.50 C 0.00 0.00 0.00 4.55 +0.65 24 0 345 0
27NOV26 170.00 C 4.20 4.20 4.20 3.68 +0.49 24 5 869 0
27NOV26 172.50 C 3.31 3.31 3.31 2.92 +0.37 24 2 95 0
27NOV26 175.00 C 2.49 2.50 2.49 2.27 +0.26 23 18 394 +18
27NOV26 177.50 C 0.00 0.00 0.00 1.75 +0.20 23 0 176 0
27NOV26 180.00 C 1.35 1.40 1.35 1.33 +0.15 23 12 245 0
27NOV26 182.50 C 1.19 1.19 1.19 0.99 +0.09 23 2 287 0
27NOV26 185.00 C 0.90 1.08 0.90 0.72 +0.05 23 16 340 0
27NOV26 187.50 C 0.87 0.87 0.75 0.52 +0.04 22 24 322 +24
27NOV26 190.00 C 0.00 0.00 0.00 0.37 +0.01 22 0 412 0
27NOV26 192.50 C 0.47 0.47 0.47 0.25 0.00 22 10 226 +10
27NOV26 195.00 C 0.00 0.00 0.00 0.17 0.00 22 0 36 0
27NOV26 197.50 C 0.31 0.31 0.31 0.12 -0.01 22 1 7 +1
27NOV26 200.00 C 0.25 0.25 0.25 0.08 -0.01 21 1 48 +1
27NOV26 205.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.02 0.00 22 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 31 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 34 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
30DEC26 70.00 C 0.00 0.00 0.00 93.23 +3.14 105 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 90.73 +3.13 101 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 88.52 +3.41 101 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 86.01 +3.39 97 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 83.10 +3.00 87 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 81.01 +3.39 90 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 78.42 +3.27 85 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 75.95 +3.29 82 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 73.45 +3.28 79 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 71.02 +3.40 76 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 68.48 +3.28 72 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 66.04 +3.40 70 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 63.53 +3.38 67 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 61.04 +3.28 64 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 58.56 +3.40 61 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 56.06 +3.22 58 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 53.59 +3.66 56 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 51.06 +3.55 53 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 48.50 +3.06 50 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 45.95 +3.25 47 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 43.40 +3.10 44 0 264 0
30DEC26 122.50 C 42.08 42.08 42.08 40.86 +2.91 41 20 584 0
30DEC26 125.00 C 0.00 0.00 0.00 38.47 +2.87 40 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 36.01 +2.78 37 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 33.58 +2.67 35 0 1,811 0
30DEC26 132.50 C 0.00 0.00 0.00 31.20 +2.51 34 0 628 0
30DEC26 135.00 C 30.00 30.00 30.00 28.84 +1.88 32 3 1,297 0
30DEC26 137.50 C 0.00 0.00 0.00 26.57 +2.11 31 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 24.32 +1.34 30 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 22.17 +1.77 29 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 19.50 +1.17 26 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 18.08 +1.76 27 0 460 0
30DEC26 150.00 C 0.00 0.00 0.00 16.06 +1.06 26 0 1,868 0
30DEC26 152.50 C 0.00 0.00 0.00 14.35 +1.39 26 0 241 0
30DEC26 155.00 C 0.00 0.00 0.00 12.67 +1.36 26 0 204 0
30DEC26 157.50 C 0.00 0.00 0.00 11.07 +1.24 25 0 570 0
30DEC26 160.00 C 9.69 9.69 9.69 9.59 +1.06 25 30 3,473 0
30DEC26 162.50 C 8.28 9.38 8.28 8.25 +1.00 24 77 962 +15
30DEC26 165.00 C 7.67 7.67 7.67 7.09 +0.91 24 2 4,753 -2
30DEC26 167.50 C 0.00 0.00 0.00 6.08 +0.80 24 0 239 0
30DEC26 170.00 C 5.57 5.90 5.57 5.17 +0.77 24 37 697 +35
30DEC26 172.50 C 0.00 0.00 0.00 4.39 +0.78 24 0 301 0
30DEC26 175.00 C 0.00 0.00 0.00 3.70 +0.79 24 0 367 0
30DEC26 177.50 C 0.00 0.00 0.00 3.09 +0.74 24 0 540 0
30DEC26 180.00 C 2.57 2.57 2.57 2.55 +0.71 24 2 215 +2
30DEC26 182.50 C 0.00 0.00 0.00 2.13 +0.70 24 0 223 0
30DEC26 185.00 C 0.00 0.00 0.00 1.77 +0.66 24 0 158 0
30DEC26 187.50 C 1.53 1.53 1.53 1.43 +0.61 24 5 294 0
30DEC26 190.00 C 0.00 0.00 0.00 1.21 +0.60 24 0 234 0
30DEC26 192.50 C 0.00 0.00 0.00 1.02 +0.57 24 0 334 0
30DEC26 195.00 C 0.00 0.00 0.00 0.85 +0.53 24 0 383 0
30DEC26 197.50 C 0.00 0.00 0.00 0.69 +0.47 24 0 92 0
30DEC26 200.00 C 0.61 0.70 0.61 0.55 +0.40 24 52 207 +23
30DEC26 205.00 C 0.00 0.00 0.00 0.35 +0.28 24 0 220 0
30DEC26 210.00 C 0.37 0.37 0.37 0.23 +0.20 25 6 637 +6
30DEC26 215.00 C 0.00 0.00 0.00 0.14 +0.13 24 0 60 0
30DEC26 220.00 C 0.20 0.20 0.20 0.09 +0.08 25 1 2 +1
30DEC26 225.00 C 0.00 0.00 0.00 0.06 +0.05 25 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 40 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 27 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 93.47 +3.38 76 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 91.01 +3.41 74 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 88.58 +3.47 71 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 86.12 +3.50 69 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 83.67 +3.46 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 81.24 +3.53 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 78.79 +3.46 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 76.35 +3.51 60 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 73.92 +3.46 58 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 71.47 +3.45 55 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 69.06 +3.45 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 66.63 +3.55 52 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 64.24 +3.59 50 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 61.73 +3.47 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 59.23 +3.37 45 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 56.74 +3.23 43 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 54.27 +3.15 41 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 51.80 +3.04 39 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 49.37 +2.97 38 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 46.95 +2.86 36 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 44.58 +2.82 35 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 42.21 +2.75 33 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 39.91 +2.73 32 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 37.62 +2.62 31 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 35.40 +2.60 30 0 787 0
30MAR27 132.50 C 0.00 0.00 0.00 33.22 +2.57 30 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 31.09 +2.58 29 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 29.05 +2.19 29 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 27.09 +2.11 28 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 25.15 +1.99 28 0 321 0
30MAR27 145.00 C 0.00 0.00 0.00 22.77 +1.65 26 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 20.92 +1.18 25 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 19.27 +1.07 25 0 734 0
30MAR27 152.50 C 0.00 0.00 0.00 17.73 +1.07 25 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 16.20 +1.39 25 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 14.40 +0.90 24 0 110 0
30MAR27 160.00 C 12.85 12.85 12.85 13.09 +0.83 24 16 976 0
30MAR27 162.50 C 0.00 0.00 0.00 11.91 +0.77 24 0 222 0
30MAR27 165.00 C 10.77 10.77 10.77 10.78 +0.74 24 9 213 -3
30MAR27 167.50 C 0.00 0.00 0.00 9.79 +0.66 24 0 156 0
30MAR27 170.00 C 8.31 8.31 8.31 8.94 +0.72 25 1 686 -1
30MAR27 172.50 C 0.00 0.00 0.00 8.08 +0.68 25 0 382 0
30MAR27 175.00 C 6.85 6.85 6.85 7.35 +0.69 25 1 553 +1
30MAR27 177.50 C 0.00 0.00 0.00 6.67 +0.74 25 0 137 0
30MAR27 180.00 C 0.00 0.00 0.00 5.99 +0.66 25 0 1,303 0
30MAR27 182.50 C 0.00 0.00 0.00 5.45 +0.69 25 0 43 0
30MAR27 185.00 C 0.00 0.00 0.00 4.93 +0.73 25 0 116 0
30MAR27 187.50 C 0.00 0.00 0.00 4.41 +0.65 26 0 100 0
30MAR27 190.00 C 0.00 0.00 0.00 4.02 +0.69 26 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 3.62 +0.69 26 0 1 0
30MAR27 195.00 C 0.00 0.00 0.00 3.23 +0.63 26 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 2.94 +0.66 26 0 132 0
30MAR27 200.00 C 1.92 1.92 1.92 2.65 +0.65 26 2 240 0
30MAR27 205.00 C 1.50 1.50 1.50 2.14 +0.60 26 1 70 +1
30MAR27 210.00 C 0.00 0.00 0.00 1.80 +0.62 27 0 396 0
30MAR27 215.00 C 0.00 0.00 0.00 1.45 +0.53 27 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 1.18 +0.47 27 0 9 0
30MAR27 225.00 C 0.00 0.00 0.00 0.96 +0.43 28 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.78 +0.39 28 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.63 +0.34 28 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.52 +0.32 28 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.41 +0.26 28 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.35 +0.24 29 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.29 +0.21 29 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.23 +0.17 29 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.20 +0.15 29 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.16 +0.13 30 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.13 +0.11 30 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.11 +0.10 30 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.09 +0.08 30 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 78.82 +3.46 46 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 76.38 +3.52 45 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 73.94 +3.48 43 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 71.51 +3.42 41 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 69.11 +3.16 40 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 66.69 +3.14 39 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 64.28 +3.12 37 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 61.84 +3.16 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 59.46 +3.08 35 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 57.07 +3.08 33 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 54.73 +2.95 32 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 52.38 +3.41 31 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 50.06 +3.39 31 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 47.74 +3.19 30 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 45.46 +3.16 29 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 43.20 +3.12 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 40.97 +3.08 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 38.76 +3.01 27 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 36.59 +3.01 26 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 34.68 +3.15 27 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 32.47 +2.83 26 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 30.45 +2.60 25 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 28.50 +1.59 25 0 44 0
29JUN27 142.50 C 25.00 25.00 25.00 26.19 +0.96 23 5 5 +5
29JUN27 145.00 C 0.00 0.00 0.00 24.53 +0.98 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 22.86 +0.85 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 21.36 +0.85 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 19.88 +0.83 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 18.47 +1.26 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 16.66 +0.72 23 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 15.41 +0.66 23 0 1,614 0
29JUN27 162.50 C 0.00 0.00 0.00 14.29 +0.61 23 0 70 0
29JUN27 165.00 C 0.00 0.00 0.00 13.23 +0.65 23 0 126 0
29JUN27 167.50 C 0.00 0.00 0.00 12.25 +0.66 23 0 40 0
29JUN27 170.00 C 10.17 10.17 10.17 11.43 +0.75 24 1 214 +1
29JUN27 172.50 C 9.40 9.40 9.40 10.65 +0.88 24 120 258 +120
29JUN27 175.00 C 8.57 8.57 8.57 9.86 +0.90 24 30 36 +24
29JUN27 177.50 C 7.80 7.80 7.80 9.20 +0.98 24 30 185 +30
29JUN27 180.00 C 0.00 0.00 0.00 8.58 +1.10 25 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 7.97 +1.15 25 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 7.39 +1.15 25 0 175 0
29JUN27 187.50 C 0.00 0.00 0.00 6.93 +1.27 25 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 6.47 +1.36 26 0 51 0
29JUN27 192.50 C 0.00 0.00 0.00 6.01 +1.34 26 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 5.59 +1.36 26 0 13 0
29JUN27 197.50 C 0.00 0.00 0.00 5.26 +1.47 26 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 5.08 +1.63 27 0 43 0
29JUN27 205.00 C 0.00 0.00 0.00 4.40 +1.61 27 0 31 0
29JUN27 210.00 C 0.00 0.00 0.00 3.79 +1.52 27 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 3.34 +1.54 28 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 2.94 +1.47 28 0 159 0
29JUN27 225.00 C 1.43 1.43 1.43 2.72 +1.51 29 30 60 +30
29JUN27 230.00 C 1.32 1.32 1.32 2.41 +1.43 29 30 32 +30
29JUN27 235.00 C 0.00 0.00 0.00 2.15 +1.39 30 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 1.95 +1.34 30 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 1.76 +1.29 31 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 1.58 +1.21 31 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 1.44 +1.17 31 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 1.33 +1.11 32 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 1.22 +1.05 32 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 1.11 +0.98 33 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 1.02 +0.92 33 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.96 +0.88 34 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.90 +0.84 34 0 100 0
29SEP27 85.00 C 0.00 0.00 0.00 78.82 +3.46 35 0 0 0
29SEP27 87.50 C 75.63 75.63 75.63 76.38 +2.96 33 30 90 +30
29SEP27 90.00 C 0.00 0.00 0.00 73.96 +3.43 32 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 71.53 +3.41 31 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 69.11 +3.16 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 66.69 +3.14 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 64.32 +3.16 27 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 61.95 +3.27 27 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 59.58 +3.20 26 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 57.23 +3.24 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 54.92 +3.10 25 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 52.64 +2.95 25 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 50.39 +2.84 24 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 48.14 +2.63 24 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 45.96 +2.50 24 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 43.78 +2.34 24 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 41.63 +2.13 24 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 39.54 +1.98 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 37.58 +1.90 23 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 35.58 +1.71 23 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 33.60 +1.55 23 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 31.97 +1.64 24 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 30.12 +0.57 23 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 28.29 +0.46 23 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 26.75 +0.53 23 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 25.22 +0.55 23 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 23.75 +0.64 23 0 21 0
29SEP27 152.50 C 0.00 0.00 0.00 22.28 +0.61 24 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 20.96 +1.27 24 0 50 0
29SEP27 157.50 C 0.00 0.00 0.00 19.09 +0.73 23 0 1 0
29SEP27 160.00 C 0.00 0.00 0.00 17.85 +0.74 23 0 80 0
29SEP27 162.50 C 0.00 0.00 0.00 16.75 +0.79 23 0 30 0
29SEP27 165.00 C 0.00 0.00 0.00 15.70 +0.89 23 0 10 0
29SEP27 167.50 C 0.00 0.00 0.00 14.65 +0.82 23 0 51 0
29SEP27 170.00 C 10.68 10.68 10.68 13.67 +0.67 23 1 302 +1
29SEP27 172.50 C 0.00 0.00 0.00 12.79 +0.62 23 0 60 0
29SEP27 175.00 C 0.00 0.00 0.00 11.90 +0.56 23 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 11.02 +0.39 23 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 10.31 +0.34 24 0 108 0
29SEP27 182.50 C 0.00 0.00 0.00 9.60 +0.28 24 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 8.89 +0.22 24 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 8.23 +0.09 24 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 7.68 +0.04 24 0 34 0
29SEP27 192.50 C 0.00 0.00 0.00 7.13 -0.01 24 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 6.57 -0.07 24 0 6 0
29SEP27 197.50 C 0.00 0.00 0.00 6.08 -0.14 24 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 5.66 -0.19 24 0 50 0
29SEP27 205.00 C 0.00 0.00 0.00 4.98 -0.14 24 0 20 0
29SEP27 210.00 C 0.00 0.00 0.00 4.14 -0.34 24 0 0 0
29SEP27 215.00 C 3.13 3.13 3.13 3.53 -0.43 24 1 3 +1
29SEP27 220.00 C 0.00 0.00 0.00 3.00 -0.44 24 0 2 0
29SEP27 225.00 C 0.00 0.00 0.00 2.72 -0.34 25 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 2.41 -0.30 25 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 2.15 -0.21 25 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 1.95 -0.17 26 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 1.76 -0.19 26 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.58 -0.13 27 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 1.44 -0.10 27 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 1.33 -0.06 27 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 1.22 -0.02 28 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 1.11 +0.02 28 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 1.02 +0.02 28 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.96 +0.05 29 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.90 +0.08 29 0 0 0
TOTAL CALL 4,925 130,768 +875
18SEP26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
18SEP26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
18SEP26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 99 0
18SEP26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 73 0
18SEP26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
18SEP26 149.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 58 0
18SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 82 0
18SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 643 0
18SEP26 155.00 P 0.05 0.05 0.01 0.00 -0.13 0 41 525 +25
18SEP26 157.50 P 0.06 0.06 0.06 0.00 -0.37 0 11 913 -10
18SEP26 160.00 P 0.50 0.50 0.06 0.00 -1.13 0 43 526 +20
18SEP26 162.50 P 0.80 1.16 0.09 0.90 -2.02 0 1,882 0 -773
18SEP26 165.00 P 2.41 3.05 1.33 3.40 -1.88 0 111 0 -88
18SEP26 167.50 P 4.50 5.40 4.50 5.90 -1.86 0 18 0 -20
18SEP26 170.00 P 0.00 0.00 0.00 8.40 -1.80 0 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 10.90 -1.80 0 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 13.40 -1.80 0 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 15.90 -1.80 0 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 18.40 -1.80 0 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 20.90 -1.80 0 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 23.40 -1.80 0 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 25.90 -1.80 0 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 28.40 -2.17 0 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 30.90 -2.17 0 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 33.40 -2.17 0 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 35.90 -2.17 0 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 38.40 -2.17 0 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 40.90 -2.15 0 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 43.40 -2.15 0 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 45.90 -2.16 0 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 48.40 -2.16 0 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 50.90 -2.16 0 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 53.40 -2.16 0 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 55.90 -2.16 0 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
25SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 39 0 11 0
25SEP26 141.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 8 0
25SEP26 142.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 24 0
25SEP26 143.00 P 0.00 0.00 0.00 0.01 -0.03 34 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.01 -0.04 32 0 0 0
25SEP26 145.00 P 0.00 0.00 0.00 0.02 -0.05 33 0 24 0
25SEP26 146.00 P 0.06 0.06 0.06 0.03 -0.06 32 8 8 +8
25SEP26 147.00 P 0.00 0.00 0.00 0.04 -0.07 32 0 5 0
25SEP26 148.00 P 0.00 0.00 0.00 0.05 -0.10 31 0 15 0
25SEP26 149.00 P 0.08 0.08 0.06 0.07 -0.12 30 450 455 +450
25SEP26 150.00 P 0.13 0.13 0.09 0.09 -0.15 30 205 262 +172
25SEP26 152.50 P 0.22 0.22 0.19 0.17 -0.29 27 64 252 +64
25SEP26 155.00 P 0.40 0.40 0.24 0.36 -0.44 26 663 546 +493
25SEP26 157.50 P 0.70 0.72 0.51 0.71 -0.70 24 75 174 -16
25SEP26 160.00 P 1.37 1.37 0.85 1.34 -1.06 23 152 151 +86
25SEP26 162.50 P 2.50 2.50 1.48 2.35 -1.51 21 638 707 +634
25SEP26 165.00 P 3.19 3.65 2.52 3.97 -1.77 20 441 441 +440
25SEP26 167.50 P 5.68 5.68 5.68 6.14 -1.78 22 13 13 +13
25SEP26 170.00 P 0.00 0.00 0.00 8.45 -1.78 21 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 10.90 -1.80 0 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 13.40 -1.80 0 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 15.90 -1.80 0 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 18.40 -1.80 0 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 20.90 -1.80 0 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 23.40 -1.80 0 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 25.90 -2.44 0 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 28.40 -2.43 0 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 30.90 -2.38 0 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 33.40 -2.38 0 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 35.90 -2.44 0 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 38.40 -2.42 0 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 40.90 -2.44 0 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 43.40 -2.34 0 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 45.90 -2.43 0 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 48.40 -2.44 0 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 50.90 -2.40 0 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 53.40 -2.44 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 160 0 853 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 154 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 147 0 231 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 141 0 214 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 136 0 677 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 130 0 219 0
29SEP26 85.00 P 0.01 0.01 0.01 0.01 0.00 124 16 1,577 +16
29SEP26 87.50 P 0.01 0.01 0.01 0.01 0.00 119 3 696 +3
29SEP26 90.00 P 0.01 0.01 0.01 0.01 0.00 114 57 356 +57
29SEP26 92.50 P 0.01 0.01 0.01 0.01 0.00 109 18 599 +18
29SEP26 95.00 P 0.01 0.01 0.01 0.01 0.00 104 21 757 +21
29SEP26 97.50 P 0.01 0.01 0.01 0.01 0.00 99 45 628 +45
29SEP26 100.00 P 0.01 0.01 0.01 0.01 0.00 94 1 923 +1
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1,930 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3,257 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 81 0 760 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5,007 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 73 0 3,778 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2,080 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,860 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,497 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 57 0 4,990 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4,575 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1,072 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,962 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2,522 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 3,042 0
29SEP26 137.50 P 0.07 0.07 0.06 0.01 -0.02 34 34 2,104 +34
29SEP26 140.00 P 0.00 0.00 0.00 0.02 -0.02 33 285 8,472 -93
29SEP26 142.50 P 0.09 0.09 0.09 0.03 -0.04 31 1 1,265 0
29SEP26 145.00 P 0.12 0.12 0.11 0.06 -0.07 30 98 2,283 +37
29SEP26 147.50 P 0.16 0.16 0.15 0.10 -0.13 28 40 1,607 +9
29SEP26 150.00 P 0.27 0.27 0.21 0.19 -0.20 27 20 2,336 -6
29SEP26 152.50 P 0.40 0.40 0.29 0.33 -0.31 26 63 3,356 -32
29SEP26 155.00 P 0.72 0.72 0.43 0.59 -0.44 24 287 3,290 -12
29SEP26 157.50 P 1.07 1.07 0.68 1.01 -0.72 23 156 2,237 -5
29SEP26 160.00 P 1.67 1.75 1.11 1.70 -1.00 22 359 2,717 -34
29SEP26 162.50 P 2.45 2.71 1.80 2.73 -1.42 20 117 2,086 -30
29SEP26 165.00 P 4.10 4.10 3.11 4.22 -1.75 19 67 1,244 +4
29SEP26 167.50 P 4.74 6.10 4.74 6.28 -1.73 20 55 385 +10
29SEP26 170.00 P 0.00 0.00 0.00 8.50 -1.80 19 0 433 0
29SEP26 172.50 P 0.00 0.00 0.00 10.90 -1.81 0 0 237 0
29SEP26 175.00 P 0.00 0.00 0.00 13.40 -1.80 0 0 16 0
29SEP26 177.50 P 0.00 0.00 0.00 15.90 -1.80 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 18.40 -1.80 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 20.90 -1.80 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 23.40 -1.80 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 25.90 -2.44 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 28.40 -2.44 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 30.90 -2.42 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 33.40 -2.42 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 35.90 -2.44 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 38.40 -2.42 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 43.40 -2.40 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 48.40 -2.44 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 53.40 -2.44 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 58.40 -2.37 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 63.40 -2.37 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 68.40 -2.37 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 73.40 -2.39 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 78.40 -2.39 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 83.40 -2.31 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 88.40 -2.32 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 93.40 -2.31 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 98.40 -2.37 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 103.40 -2.36 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 108.40 -2.36 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 113.40 -2.36 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 118.40 -2.38 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 123.40 -2.40 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 34 0 457 0
29OCT26 120.00 P 0.00 0.00 0.00 0.02 0.00 34 0 534 0
29OCT26 122.50 P 0.00 0.00 0.00 0.03 0.00 33 0 113 0
29OCT26 125.00 P 0.00 0.00 0.00 0.05 0.00 33 0 1,438 0
29OCT26 127.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 253 0
29OCT26 130.00 P 0.00 0.00 0.00 0.11 0.00 32 0 267 0
29OCT26 132.50 P 0.00 0.00 0.00 0.16 -0.01 31 0 109 0
29OCT26 135.00 P 0.36 0.36 0.36 0.23 -0.03 30 27 1,018 -20
29OCT26 137.50 P 0.43 0.46 0.43 0.32 -0.06 30 36 1,141 -2
29OCT26 140.00 P 0.56 0.56 0.51 0.46 -0.09 29 185 626 +101
29OCT26 142.50 P 0.70 0.70 0.65 0.65 -0.12 29 71 595 +41
29OCT26 145.00 P 0.86 0.89 0.81 0.89 -0.19 28 141 1,895 +63
29OCT26 147.50 P 1.13 1.13 1.06 1.15 -0.33 27 2 2,125 +2
29OCT26 150.00 P 1.42 1.44 1.26 1.52 -0.41 27 8 1,341 +6
29OCT26 152.50 P 1.85 1.85 1.81 2.02 -0.46 26 20 1,191 -20
29OCT26 155.00 P 2.60 2.60 2.26 2.64 -0.56 25 88 1,868 +83
29OCT26 157.50 P 3.39 3.39 2.75 3.40 -0.77 25 40 1,240 +38
29OCT26 160.00 P 4.67 4.67 3.60 4.31 -0.98 24 134 782 +30
29OCT26 162.50 P 0.00 0.00 0.00 5.39 -1.25 23 0 594 0
29OCT26 165.00 P 6.27 6.27 5.81 6.73 -1.38 23 38 329 +38
29OCT26 167.50 P 0.00 0.00 0.00 8.25 -1.55 23 0 291 0
29OCT26 170.00 P 8.82 9.10 8.82 9.94 -1.71 22 90 518 +30
29OCT26 172.50 P 0.00 0.00 0.00 11.78 -1.86 21 0 463 0
29OCT26 175.00 P 0.00 0.00 0.00 13.77 -2.00 20 0 401 0
29OCT26 177.50 P 0.00 0.00 0.00 16.37 -1.63 23 0 83 0
29OCT26 180.00 P 0.00 0.00 0.00 18.64 -1.69 23 0 312 0
29OCT26 182.50 P 0.00 0.00 0.00 21.00 -1.73 23 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 23.42 -1.78 23 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 25.90 -2.44 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 28.40 -2.44 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 30.90 -2.43 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 33.40 -2.42 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 35.90 -2.44 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 38.40 -2.42 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 43.40 -2.43 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 48.40 -2.44 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 53.40 -2.44 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 58.40 -2.40 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 63.40 -2.40 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 68.40 -2.40 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 73.40 -2.39 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 78.40 -2.39 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 83.40 -2.39 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 88.40 -2.42 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 93.40 -2.42 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 98.40 -2.39 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 103.40 -2.39 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 108.40 -2.39 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 113.40 -2.39 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 118.40 -2.38 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 123.40 -2.40 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
27NOV26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
27NOV26 107.50 P 0.00 0.00 0.00 0.01 0.00 32 0 140 0
27NOV26 110.00 P 0.00 0.00 0.00 0.02 0.00 32 0 60 0
27NOV26 112.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.05 0.00 32 0 23 0
27NOV26 117.50 P 0.00 0.00 0.00 0.07 0.00 31 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 163 0
27NOV26 122.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.19 -0.02 30 0 79 0
27NOV26 127.50 P 0.00 0.00 0.00 0.27 -0.03 30 0 211 0
27NOV26 130.00 P 0.00 0.00 0.00 0.36 -0.05 29 0 247 0
27NOV26 132.50 P 0.00 0.00 0.00 0.50 -0.06 29 0 70 0
27NOV26 135.00 P 0.00 0.00 0.00 0.65 -0.11 28 0 255 0
27NOV26 137.50 P 0.00 0.00 0.00 0.87 -0.12 28 0 867 0
27NOV26 140.00 P 1.23 1.23 1.10 1.13 -0.17 28 21 619 +10
27NOV26 142.50 P 0.00 0.00 0.00 1.44 -0.24 27 0 416 0
27NOV26 145.00 P 1.70 1.70 1.60 1.78 -0.35 27 140 379 +104
27NOV26 147.50 P 1.92 2.14 1.92 2.20 -0.45 26 4 391 +1
27NOV26 150.00 P 2.42 2.54 2.42 2.73 -0.48 26 12 976 +2
27NOV26 152.50 P 0.00 0.00 0.00 3.39 -0.58 25 0 542 0
27NOV26 155.00 P 3.93 3.93 3.71 4.16 -0.64 25 7 1,427 0
27NOV26 157.50 P 4.46 4.46 4.46 5.02 -0.80 24 31 635 0
27NOV26 160.00 P 5.55 5.95 5.38 6.03 -0.96 24 33 577 0
27NOV26 162.50 P 0.00 0.00 0.00 7.19 -1.17 23 0 550 0
27NOV26 165.00 P 7.75 7.75 7.74 8.51 -1.29 23 23 554 0
27NOV26 167.50 P 8.75 9.02 8.75 9.96 -1.48 22 81 352 +81
27NOV26 170.00 P 0.00 0.00 0.00 11.58 -1.64 22 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 13.31 -1.85 22 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 15.60 -1.55 23 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 17.60 -1.61 23 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 19.71 -1.65 23 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 21.88 -1.71 22 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 24.12 -1.75 22 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 26.44 -2.23 22 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 28.79 -2.26 22 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 31.18 -2.27 22 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 33.60 -2.31 22 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 36.04 -2.31 21 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 38.50 -2.32 21 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 43.44 -2.39 20 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 48.41 -2.43 20 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 53.40 -2.44 0 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 58.40 -2.40 0 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 63.40 -2.40 0 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 68.40 -2.40 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 73.40 -2.39 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 78.40 -2.39 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 83.40 -2.39 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 88.40 -2.42 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 93.40 -2.42 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 98.40 -2.39 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 103.40 -2.39 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 108.40 -2.39 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 113.40 -2.39 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 118.40 -2.38 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 123.40 -2.40 0 0 0 0
30DEC26 70.00 P 0.04 0.04 0.04 0.01 0.00 52 100 513 +100
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 231 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 383 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 37 0 840 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,045 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 2,964 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 -0.05 29 0 334 0
30DEC26 105.00 P 0.00 0.00 0.00 0.02 -0.06 30 0 163 0
30DEC26 107.50 P 0.00 0.00 0.00 0.04 -0.05 30 0 450 0
30DEC26 110.00 P 0.00 0.00 0.00 0.05 -0.09 30 0 1,035 0
30DEC26 112.50 P 0.00 0.00 0.00 0.08 -0.09 30 0 2,622 0
30DEC26 115.00 P 0.00 0.00 0.00 0.11 -0.12 29 0 1,797 0
30DEC26 117.50 P 0.00 0.00 0.00 0.15 -0.15 29 0 3,331 0
30DEC26 120.00 P 0.00 0.00 0.00 0.21 -0.18 29 0 1,904 0
30DEC26 122.50 P 0.00 0.00 0.00 0.28 -0.21 28 0 1,302 0
30DEC26 125.00 P 0.66 0.66 0.66 0.37 -0.27 28 1 3,764 -1
30DEC26 127.50 P 0.00 0.00 0.00 0.49 -0.30 28 0 808 0
30DEC26 130.00 P 0.00 0.00 0.00 0.65 -0.35 28 0 2,268 0
30DEC26 132.50 P 0.00 0.00 0.00 0.85 -0.38 27 0 362 0
30DEC26 135.00 P 0.00 0.00 0.00 1.07 -0.42 27 0 1,308 0
30DEC26 137.50 P 1.56 1.56 1.56 1.37 -0.41 27 1 942 0
30DEC26 140.00 P 1.65 1.65 1.65 1.71 -0.42 26 4 1,720 0
30DEC26 142.50 P 0.00 0.00 0.00 2.11 -0.46 26 0 1,110 0
30DEC26 145.00 P 2.34 2.34 2.34 2.51 -0.56 25 1 1,715 0
30DEC26 147.50 P 0.00 0.00 0.00 2.99 -0.68 25 0 834 0
30DEC26 150.00 P 3.75 3.75 3.39 3.62 -0.71 25 20 3,088 -6
30DEC26 152.50 P 0.00 0.00 0.00 4.31 -0.80 24 0 742 0
30DEC26 155.00 P 5.20 5.20 4.68 5.15 -0.80 24 32 4,759 +29
30DEC26 157.50 P 5.61 5.61 5.61 6.07 -0.86 24 30 392 +30
30DEC26 160.00 P 6.70 6.70 6.43 7.09 -1.04 23 7 493 +2
30DEC26 162.50 P 7.77 7.77 7.77 8.26 -1.19 23 1 466 0
30DEC26 165.00 P 9.67 9.67 9.67 9.61 -1.13 23 1 216 -1
30DEC26 167.50 P 0.00 0.00 0.00 11.13 -1.28 23 0 86 0
30DEC26 170.00 P 0.00 0.00 0.00 12.72 -1.40 22 0 140 0
30DEC26 172.50 P 0.00 0.00 0.00 14.43 -1.44 22 0 30 0
30DEC26 175.00 P 14.76 15.01 14.76 16.73 -0.98 24 60 340 -10
30DEC26 177.50 P 0.00 0.00 0.00 18.66 -1.03 24 0 668 0
30DEC26 180.00 P 19.00 19.00 18.70 20.69 -1.04 24 5 66 0
30DEC26 182.50 P 0.00 0.00 0.00 22.77 -1.09 24 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 24.94 -1.13 24 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 27.14 -1.82 24 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 29.41 -1.87 24 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 31.70 -1.99 24 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 33.60 -2.40 19 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 36.41 -2.09 24 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 38.80 -2.12 24 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 43.64 -2.19 24 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 48.53 -2.31 24 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 53.46 -2.38 25 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 58.41 -2.39 25 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 63.40 -2.40 0 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 68.40 -2.40 0 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 73.40 -2.39 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 78.40 -2.39 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 83.40 -2.39 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 88.40 -2.42 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 93.40 -2.42 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 98.40 -2.39 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 103.40 -2.39 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 108.40 -2.39 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 113.40 -2.39 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 118.40 -2.38 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 123.40 -2.40 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 817 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 124 0
30MAR27 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 152 0
30MAR27 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 243 0
30MAR27 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 267 0
30MAR27 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 236 0
30MAR27 85.00 P 0.00 0.00 0.00 0.01 0.00 30 0 49 0
30MAR27 87.50 P 0.00 0.00 0.00 0.01 0.00 28 0 36 0
30MAR27 90.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 188 0
30MAR27 92.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.08 -0.03 27 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.11 -0.04 27 0 374 0
30MAR27 107.50 P 0.00 0.00 0.00 0.15 -0.06 26 0 555 0
30MAR27 110.00 P 0.00 0.00 0.00 0.21 -0.07 26 0 865 0
30MAR27 112.50 P 0.00 0.00 0.00 0.28 -0.10 26 0 590 0
30MAR27 115.00 P 0.00 0.00 0.00 0.40 -0.09 27 0 336 0
30MAR27 117.50 P 0.00 0.00 0.00 0.51 -0.14 26 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.67 -0.14 26 0 1,233 0
30MAR27 122.50 P 0.00 0.00 0.00 0.84 -0.20 26 0 149 0
30MAR27 125.00 P 0.00 0.00 0.00 1.08 -0.20 26 0 1,239 0
30MAR27 127.50 P 0.00 0.00 0.00 1.32 -0.28 26 0 542 0
30MAR27 130.00 P 2.46 2.50 2.45 1.66 -0.28 26 45 1,016 +19
30MAR27 132.50 P 0.00 0.00 0.00 2.00 -0.37 26 0 686 0
30MAR27 135.00 P 0.00 0.00 0.00 2.46 -0.37 26 0 219 0
30MAR27 137.50 P 3.36 3.36 3.36 2.92 -0.46 26 1 2,479 +1
30MAR27 140.00 P 3.99 3.99 3.99 3.50 -0.49 26 2 742 +2
30MAR27 142.50 P 0.00 0.00 0.00 4.11 -0.55 26 0 536 0
30MAR27 145.00 P 0.00 0.00 0.00 4.82 -0.62 26 0 1,340 0
30MAR27 147.50 P 6.05 6.05 6.05 5.60 -0.65 26 7 1,514 +1
30MAR27 150.00 P 0.00 0.00 0.00 6.46 -0.75 26 0 910 0
30MAR27 152.50 P 0.00 0.00 0.00 7.42 -0.76 26 0 424 0
30MAR27 155.00 P 8.60 8.60 8.60 8.41 -0.89 26 13 496 +13
30MAR27 157.50 P 0.00 0.00 0.00 9.57 -0.90 26 0 196 0
30MAR27 160.00 P 0.00 0.00 0.00 10.75 -0.99 26 0 966 0
30MAR27 162.50 P 0.00 0.00 0.00 12.06 -1.05 26 0 144 0
30MAR27 165.00 P 0.00 0.00 0.00 13.44 -1.09 26 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 14.98 -1.16 26 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 16.64 -1.12 26 0 60 0
30MAR27 172.50 P 0.00 0.00 0.00 18.32 -0.59 26 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 19.55 -1.12 25 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 21.36 -1.09 25 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 23.20 -1.16 26 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 25.16 -1.92 26 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 27.15 -1.97 26 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 29.36 -1.91 26 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 31.23 -2.19 26 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 33.58 -2.06 27 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 35.51 -2.40 26 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 37.69 -2.51 26 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 40.67 -1.87 29 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 45.08 -2.23 29 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 50.16 -1.97 31 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 54.11 -3.03 28 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 58.88 -3.27 28 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 63.68 -3.34 28 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 68.51 -3.35 27 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 73.46 -3.28 28 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 78.40 -3.22 0 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 83.40 -3.10 0 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 88.40 -2.98 0 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 93.40 -2.86 0 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 98.40 -2.77 0 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 103.40 -2.67 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 108.40 -2.54 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 113.40 -2.45 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 118.40 -2.38 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 123.40 -2.40 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 0.01 0.00 25 0 63 0
29JUN27 87.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN27 90.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.01 -0.03 22 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.02 -0.03 22 0 26 0
29JUN27 97.50 P 0.00 0.00 0.00 0.04 -0.05 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.06 -0.06 23 0 67 0
29JUN27 102.50 P 0.00 0.00 0.00 0.09 -0.08 23 0 32 0
29JUN27 105.00 P 1.40 1.40 1.40 0.13 -0.11 23 30 348 +21
29JUN27 107.50 P 0.00 0.00 0.00 0.18 -0.13 23 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.25 -0.18 23 0 49 0
29JUN27 112.50 P 0.00 0.00 0.00 0.36 -0.19 23 0 65 0
29JUN27 115.00 P 2.00 2.00 2.00 0.47 -0.25 23 10 64 -10
29JUN27 117.50 P 0.00 0.00 0.00 0.64 -0.27 23 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 0.81 -0.35 23 0 211 0
29JUN27 122.50 P 0.00 0.00 0.00 1.05 -0.37 23 0 302 0
29JUN27 125.00 P 3.00 3.03 3.00 1.31 -0.46 23 10 149 +10
29JUN27 127.50 P 0.00 0.00 0.00 1.66 -0.46 23 0 69 0
29JUN27 130.00 P 3.61 3.61 3.61 2.02 -0.57 23 1 758 +1
29JUN27 132.50 P 0.00 0.00 0.00 2.48 -0.59 23 0 280 0
29JUN27 135.00 P 4.50 4.50 4.50 2.97 -0.68 24 1,530 1,756 +1,530
29JUN27 137.50 P 0.00 0.00 0.00 3.55 -0.73 24 0 84 0
29JUN27 140.00 P 0.00 0.00 0.00 4.19 -0.78 24 0 604 0
29JUN27 142.50 P 0.00 0.00 0.00 4.90 -0.87 24 0 228 0
29JUN27 145.00 P 0.00 0.00 0.00 5.72 -0.86 24 0 89 0
29JUN27 147.50 P 0.00 0.00 0.00 6.54 -1.00 24 0 246 0
29JUN27 150.00 P 0.00 0.00 0.00 7.54 -0.99 24 0 328 0
29JUN27 152.50 P 9.74 9.78 9.74 8.56 -1.02 24 129 435 +86
29JUN27 155.00 P 10.95 10.95 10.95 9.67 -1.11 24 4 732 0
29JUN27 157.50 P 0.00 0.00 0.00 10.88 -1.11 24 0 186 0
29JUN27 160.00 P 0.00 0.00 0.00 12.12 -1.18 24 0 1,535 0
29JUN27 162.50 P 14.53 14.53 14.53 13.50 -1.22 25 30 355 +30
29JUN27 165.00 P 0.00 0.00 0.00 14.93 -1.20 25 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 16.48 -1.18 25 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 18.19 -1.08 25 0 62 0
29JUN27 172.50 P 0.00 0.00 0.00 19.93 -0.36 26 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 21.69 -0.29 26 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.89 -0.84 25 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 24.92 -1.36 26 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 26.77 -1.43 26 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 29.19 -1.00 27 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 30.57 -1.64 26 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 32.54 -1.74 26 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 34.58 -1.86 26 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 36.64 -1.97 26 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 38.73 -2.09 26 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 40.89 -2.21 26 0 30 0
29JUN27 205.00 P 0.00 0.00 0.00 45.26 -2.47 26 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 50.16 -2.33 27 0 171 0
29JUN27 215.00 P 54.78 54.78 54.78 54.32 -2.82 26 10 284 +10
29JUN27 220.00 P 0.00 0.00 0.00 59.26 -3.03 27 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 63.98 -3.19 27 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 68.74 -3.22 27 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 73.54 -3.23 26 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 78.82 -2.80 30 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 83.70 -2.80 31 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 88.59 -2.79 31 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 93.51 -2.75 31 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 98.45 -2.72 32 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 103.41 -2.66 32 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 108.40 -2.54 0 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 113.40 -2.45 0 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 118.40 -2.39 0 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 123.40 -2.40 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 0.01 -0.10 22 0 119 0
29SEP27 87.50 P 0.00 0.00 0.00 0.02 -0.13 22 0 20 0
29SEP27 90.00 P 0.00 0.00 0.00 0.04 -0.16 23 0 121 0
29SEP27 92.50 P 0.00 0.00 0.00 0.05 -0.21 22 0 34 0
29SEP27 95.00 P 0.00 0.00 0.00 0.07 -0.26 22 0 7 0
29SEP27 97.50 P 0.00 0.00 0.00 0.10 -0.32 22 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 0.15 -0.37 22 0 22 0
29SEP27 102.50 P 0.00 0.00 0.00 0.21 -0.43 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.28 -0.52 22 0 9 0
29SEP27 107.50 P 0.00 0.00 0.00 0.38 -0.58 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 0.50 -0.67 23 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 0.66 -0.74 23 0 15 0
29SEP27 115.00 P 0.00 0.00 0.00 0.84 -0.80 23 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 1.07 -0.89 23 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 1.32 -0.97 23 0 20 0
29SEP27 122.50 P 0.00 0.00 0.00 1.64 -1.02 23 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 1.99 -1.11 23 0 10 0
29SEP27 127.50 P 0.00 0.00 0.00 2.39 -1.16 23 0 17 0
29SEP27 130.00 P 0.00 0.00 0.00 2.87 -1.20 23 0 16 0
29SEP27 132.50 P 0.00 0.00 0.00 3.36 -1.29 23 0 14 0
29SEP27 135.00 P 0.00 0.00 0.00 3.99 -1.25 23 0 14 0
29SEP27 137.50 P 0.00 0.00 0.00 4.63 -1.30 23 0 9 0
29SEP27 140.00 P 0.00 0.00 0.00 5.34 -1.34 24 0 1,559 0
29SEP27 142.50 P 0.00 0.00 0.00 6.15 -1.28 24 0 44 0
29SEP27 145.00 P 0.00 0.00 0.00 6.98 -1.32 24 0 22 0
29SEP27 147.50 P 0.00 0.00 0.00 7.93 -1.30 24 0 80 0
29SEP27 150.00 P 10.60 10.60 10.60 8.94 -1.23 24 2 38 +2
29SEP27 152.50 P 0.00 0.00 0.00 9.98 -1.24 24 0 61 0
29SEP27 155.00 P 0.00 0.00 0.00 11.16 -1.19 24 0 55 0
29SEP27 157.50 P 13.20 13.20 13.20 12.38 -1.11 24 30 32 +30
29SEP27 160.00 P 0.00 0.00 0.00 13.63 -1.09 24 0 36 0
29SEP27 162.50 P 15.53 15.53 15.53 15.02 -1.03 24 1 31 +1
29SEP27 165.00 P 0.00 0.00 0.00 16.46 -0.94 25 0 3 0
29SEP27 167.50 P 0.00 0.00 0.00 17.92 -1.03 25 0 3 0
29SEP27 170.00 P 0.00 0.00 0.00 19.46 -1.17 25 0 38 0
29SEP27 172.50 P 0.00 0.00 0.00 21.09 -1.24 25 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 22.74 -1.31 25 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 24.42 -1.47 25 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 26.25 -1.53 25 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 28.10 -1.59 25 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 29.92 -1.71 25 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 31.79 -1.89 26 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 33.68 -2.07 26 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 35.63 -2.22 26 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 37.66 -2.31 26 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 39.68 -2.48 26 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 41.95 -2.44 26 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 46.21 -2.69 26 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 50.37 -3.16 26 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 54.84 -3.01 26 0 40 0
29SEP27 220.00 P 0.00 0.00 0.00 59.29 -3.46 25 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 63.98 -3.44 25 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 68.74 -3.39 25 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 73.54 -3.37 25 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 78.82 -2.88 28 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 83.70 -2.82 28 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 88.59 -2.79 29 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 93.51 -2.75 29 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 98.45 -2.74 30 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 103.41 -2.66 30 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 108.40 -2.56 0 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 113.40 -2.46 0 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 118.40 -2.39 0 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 123.40 -2.40 0 0 0 0
TOTAL PUT 9,908 203,064 +4,019
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.090
29SEP26 4.70 C 0.00 0.00 0.00 2.39 +0.09 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.29 +0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.19 +0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.09 +0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.84 +0.09 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.59 +0.09 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.34 +0.09 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.10 +0.10 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.85 +0.10 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.60 +0.10 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.35 +0.09 17 0 0 0
29SEP26 7.00 C 0.08 0.14 0.08 0.13 +0.07 14 250 3,239 -120
29SEP26 7.25 C 0.02 0.02 0.02 0.02 +0.01 14 1,000 1,809 +740
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 1,008 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 293 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 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 95 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.41 +0.11 54 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.31 +0.11 51 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.21 +0.11 48 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.11 +0.10 45 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.86 +0.10 38 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.61 +0.10 30 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.36 +0.10 23 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.11 +0.09 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.86 +0.09 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.62 +0.10 16 0 1 0
29OCT26 6.75 C 0.33 0.40 0.33 0.38 +0.09 13 270 618 +270
29OCT26 7.00 C 0.15 0.20 0.15 0.19 +0.07 13 165 1,468 -135
29OCT26 7.25 C 0.08 0.08 0.08 0.07 +0.03 13 22 1,329 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 +0.02 15 0 628 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 16 0 234 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.32 +0.12 37 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.22 +0.12 34 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.13 +0.12 42 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.88 +0.12 36 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.63 +0.12 30 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.38 +0.12 25 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.13 +0.10 20 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.88 +0.09 15 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.64 +0.09 14 0 0 0
27NOV26 6.75 C 0.43 0.43 0.43 0.42 +0.08 13 30 359 -30
27NOV26 7.00 C 0.00 0.00 0.00 0.24 +0.06 13 0 1,257 0
27NOV26 7.25 C 0.10 0.10 0.10 0.12 +0.03 13 40 1,099 +30
27NOV26 7.50 C 0.00 0.00 0.00 0.06 +0.02 14 10 777 +8
27NOV26 7.75 C 0.00 0.00 0.00 0.02 0.00 14 0 3 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 15 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.44 +0.12 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.34 +0.12 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.24 +0.12 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.14 +0.12 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.90 +0.13 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.65 +0.12 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.40 +0.12 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.14 +0.09 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.90 +0.09 14 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.68 +0.10 15 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.47 +0.08 14 0 343 0
30DEC26 7.00 C 0.00 0.00 0.00 0.30 +0.06 14 0 493 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 +0.06 15 0 1,106 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 +0.03 15 0 534 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 +0.01 15 0 407 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.01 16 0 305 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.49 +0.12 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.39 +0.12 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.30 +0.13 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.20 +0.13 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.95 +0.12 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.71 +0.12 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.47 +0.13 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.23 +0.12 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.99 +0.08 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.76 +0.08 14 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.58 +0.06 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 +0.08 15 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 +0.04 15 0 153 0
30MAR27 7.50 C 0.20 0.21 0.20 0.19 +0.03 14 10 519 +10
30MAR27 7.75 C 0.00 0.00 0.00 0.13 +0.03 15 0 599 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 +0.02 15 0 150 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 +0.01 15 0 90 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 +0.01 15 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 +0.01 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.54 +0.13 36 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.44 +0.13 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.34 +0.12 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.24 +0.12 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.00 +0.12 28 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.76 +0.12 25 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.51 +0.11 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.27 +0.08 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.01 +0.07 14 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.81 +0.07 14 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.62 +0.05 14 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.48 +0.04 15 0 478 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 +0.03 14 0 150 0
29JUN27 7.50 C 0.00 0.00 0.00 0.24 +0.02 14 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.16 +0.01 14 0 245 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 +0.01 15 0 282 0
29JUN27 8.25 C 0.00 0.00 0.00 0.07 0.00 15 0 38 0
29JUN27 8.50 C 0.00 0.00 0.00 0.04 0.00 14 0 460 0
29JUN27 8.75 C 0.06 0.06 0.06 0.03 0.00 15 150 430 -150
29JUN27 9.00 C 0.00 0.00 0.00 0.02 0.00 15 0 60 0
29JUN27 9.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 2.34 +0.12 30 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.24 +0.12 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.00 +0.12 26 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.76 +0.12 23 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.53 +0.12 22 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.30 +0.10 20 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.07 +0.08 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.88 +0.08 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.70 +0.07 17 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.54 +0.06 16 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.42 +0.05 16 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.32 +0.04 16 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.24 +0.03 16 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.18 +0.03 16 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.14 +0.03 17 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.10 +0.01 17 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
TOTAL CALL 1,947 22,558 +623
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 0.00 113 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 1,600 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,815 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 21 0 1,199 0
29SEP26 7.00 P 0.05 0.05 0.03 0.04 -0.03 16 773 1,399 +426
29SEP26 7.25 P 0.18 0.18 0.16 0.18 -0.08 16 1,260 3,622 +360
29SEP26 7.50 P 0.00 0.00 0.00 0.41 -0.10 0 0 1,629 0
29SEP26 7.75 P 0.00 0.00 0.00 0.66 -0.10 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 -0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.16 -0.11 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.43 -0.09 67 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 -0.09 76 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.93 -0.09 84 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.18 -0.09 91 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.43 -0.09 98 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.68 -0.09 105 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.93 -0.09 112 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 17 0 642 0
29OCT26 6.75 P 0.02 0.03 0.02 0.03 0.00 15 90 443 +50
29OCT26 7.00 P 0.10 0.10 0.07 0.09 -0.03 14 485 894 +395
29OCT26 7.25 P 0.26 0.26 0.21 0.23 -0.05 15 150 1,250 -60
29OCT26 7.50 P 0.00 0.00 0.00 0.43 -0.08 16 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.66 -0.10 0 0 181 0
29OCT26 8.00 P 0.00 0.00 0.00 0.91 -0.10 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.16 -0.11 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.43 -0.09 38 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.68 -0.09 42 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.93 -0.09 46 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.18 -0.09 51 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.43 -0.09 55 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.68 -0.10 58 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 15 0 175 0
27NOV26 6.75 P 0.00 0.00 0.00 0.05 -0.02 14 0 581 0
27NOV26 7.00 P 0.00 0.00 0.00 0.12 -0.04 14 0 482 0
27NOV26 7.25 P 0.26 0.26 0.24 0.26 -0.06 15 148 552 +91
27NOV26 7.50 P 0.50 0.50 0.43 0.45 -0.06 16 90 243 -90
27NOV26 7.75 P 0.00 0.00 0.00 0.66 -0.10 0 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.91 -0.10 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.16 -0.13 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.43 -0.11 30 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.68 -0.11 34 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.93 -0.11 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.18 -0.11 41 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.43 -0.11 44 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.68 -0.10 47 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 17 0 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 16 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.02 15 0 1,153 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 -0.04 14 0 275 0
30DEC26 7.25 P 0.00 0.00 0.00 0.29 -0.06 15 0 852 0
30DEC26 7.50 P 0.00 0.00 0.00 0.48 -0.05 16 0 855 0
30DEC26 7.75 P 0.00 0.00 0.00 0.67 -0.09 14 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.91 -0.12 0 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.16 -0.13 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 -0.11 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 -0.11 29 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 -0.11 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.18 -0.11 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.43 -0.11 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.68 -0.10 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.93 -0.10 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 0.00 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 -0.01 15 0 426 0
30MAR27 6.50 P 0.08 0.08 0.08 0.08 -0.01 15 120 641 -60
30MAR27 6.75 P 0.00 0.00 0.00 0.14 -0.02 15 0 470 0
30MAR27 7.00 P 0.00 0.00 0.00 0.23 -0.04 15 0 671 0
30MAR27 7.25 P 0.00 0.00 0.00 0.35 -0.06 15 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.51 -0.06 15 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.70 -0.08 15 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.92 -0.11 15 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.16 -0.13 0 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 1.43 -0.11 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.68 -0.11 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.93 -0.11 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.18 -0.11 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.43 -0.11 30 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.68 -0.10 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.93 -0.10 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 -0.01 15 0 750 0
29JUN27 6.00 P 0.07 0.07 0.05 0.05 -0.02 15 150 426 +60
29JUN27 6.25 P 0.09 0.10 0.09 0.09 -0.03 14 150 245 +30
29JUN27 6.50 P 0.00 0.00 0.00 0.15 -0.04 14 0 527 0
29JUN27 6.75 P 0.00 0.00 0.00 0.24 -0.04 14 0 341 0
29JUN27 7.00 P 0.00 0.00 0.00 0.36 -0.04 15 0 155 0
29JUN27 7.25 P 0.50 0.50 0.50 0.48 -0.07 14 30 90 0
29JUN27 7.50 P 0.00 0.00 0.00 0.65 -0.08 14 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 0.84 -0.08 14 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.04 -0.09 14 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.24 -0.11 13 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.47 -0.10 12 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.69 -0.11 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.93 -0.11 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.18 -0.11 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.43 -0.11 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.68 -0.10 14 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.04 0.00 17 0 3 0
29SEP27 5.75 P 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.10 -0.02 16 0 30 0
29SEP27 6.25 P 0.00 0.00 0.00 0.16 -0.02 17 0 15 0
29SEP27 6.50 P 0.00 0.00 0.00 0.23 -0.04 16 0 13 0
29SEP27 6.75 P 0.00 0.00 0.00 0.33 -0.04 16 0 5 0
29SEP27 7.00 P 0.00 0.00 0.00 0.45 -0.06 17 0 38 0
29SEP27 7.25 P 0.00 0.00 0.00 0.58 -0.07 16 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.76 -0.05 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.94 -0.06 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.13 -0.08 17 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.32 -0.10 17 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.54 -0.10 17 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.76 -0.10 17 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.98 -0.11 17 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.21 -0.11 16 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.45 -0.11 17 0 0 0
TOTAL PUT 3,446 30,789 +1,202
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$ 25.960
29SEP26 18.00 C 0.00 0.00 0.00 7.98 +0.24 79 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.48 +0.24 73 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.98 +0.24 66 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.47 +0.23 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.98 +0.24 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.98 +0.24 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.98 +0.24 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.98 +0.23 0 0 0 0
29SEP26 24.00 C 2.01 2.01 2.01 2.00 +0.22 26 40 10 -30
29SEP26 25.00 C 1.10 1.11 1.03 1.11 +0.16 26 50 38 0
29SEP26 26.00 C 0.45 0.46 0.43 0.45 +0.08 25 46 388 -32
29SEP26 27.00 C 0.13 0.13 0.13 0.13 +0.03 25 17 284 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 266 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 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 59 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 71 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 77 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 88 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 93 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 98 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 8.02 +0.24 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.50 +0.22 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.02 +0.23 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.51 +0.22 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.01 +0.22 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.02 +0.22 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.05 +0.24 24 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.09 +0.22 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.20 +0.19 23 0 15 0
29OCT26 25.00 C 1.41 1.41 1.41 1.40 +0.12 22 3 95 0
29OCT26 26.00 C 0.00 0.00 0.00 0.83 +0.09 23 0 83 0
29OCT26 27.00 C 0.41 0.45 0.41 0.44 +0.06 23 65 81 +46
29OCT26 28.00 C 0.00 0.00 0.00 0.21 +0.03 23 0 88 0
29OCT26 29.00 C 0.08 0.08 0.08 0.09 +0.01 23 2 33 +2
29OCT26 30.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 45 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 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 7.50 +0.17 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.07 +0.24 22 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.57 +0.23 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.08 +0.29 24 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.12 +0.28 27 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.16 +0.23 25 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.26 +0.22 25 0 0 0
27NOV26 24.00 C 2.46 2.46 2.46 2.38 +0.13 22 30 90 +15
27NOV26 25.00 C 0.00 0.00 0.00 1.70 +0.11 23 0 44 0
27NOV26 26.00 C 0.00 0.00 0.00 1.16 +0.12 24 0 31 0
27NOV26 27.00 C 0.00 0.00 0.00 0.75 +0.10 24 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.46 +0.07 24 0 46 0
27NOV26 29.00 C 0.00 0.00 0.00 0.27 +0.05 25 0 127 0
27NOV26 30.00 C 0.12 0.12 0.12 0.15 +0.02 25 3 113 +3
27NOV26 31.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 8.13 +0.35 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.64 +0.31 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.09 +0.26 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.67 +0.33 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.18 +0.26 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.23 +0.35 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.28 +0.22 24 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 3.42 +0.19 24 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 2.59 +0.10 23 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 1.93 +0.08 23 0 74 0
30DEC26 26.00 C 0.00 0.00 0.00 1.39 +0.07 23 0 88 0
30DEC26 27.00 C 0.00 0.00 0.00 0.97 +0.05 23 0 35 0
30DEC26 28.00 C 0.66 0.66 0.66 0.65 +0.04 24 15 361 +15
30DEC26 29.00 C 0.00 0.00 0.00 0.42 +0.02 24 0 178 0
30DEC26 30.00 C 0.00 0.00 0.00 0.27 +0.02 24 0 246 0
30DEC26 31.00 C 0.00 0.00 0.00 0.17 +0.02 24 0 74 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 0.00 24 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 24 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 101 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 8.29 +0.32 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.86 +0.37 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.39 +0.37 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.91 +0.36 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.45 +0.36 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.55 +0.33 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.63 +0.30 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.82 +0.11 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.10 +0.09 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.49 +0.08 23 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 1.96 +0.07 23 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 1.52 +0.05 23 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 1.16 +0.05 23 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 0.88 +0.03 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.65 +0.03 24 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.48 +0.03 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.35 +0.02 24 0 18 0
30MAR27 33.00 C 0.26 0.26 0.26 0.25 +0.02 24 2 145 +2
30MAR27 34.00 C 0.00 0.00 0.00 0.18 +0.02 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.06 0.00 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.04 0.00 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 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 8.52 +0.36 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.05 +0.41 31 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.58 +0.39 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.13 +0.34 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.68 +0.39 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.76 +0.31 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.88 +0.08 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.13 +0.07 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.47 +0.08 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.87 +0.07 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.34 +0.06 24 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.90 +0.05 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.55 +0.06 24 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.21 +0.02 24 0 3 0
29JUN27 30.00 C 0.96 0.96 0.96 0.96 +0.02 24 1 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.75 +0.02 24 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.58 +0.01 24 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.44 -0.02 24 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.33 -0.03 24 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.25 -0.03 24 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.19 -0.02 24 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 8.07 +0.40 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.61 +0.38 28 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.16 +0.37 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.72 +0.36 27 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.88 +0.35 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.01 +0.11 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.29 +0.07 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.63 +0.05 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.06 +0.05 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.56 +0.03 24 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 2.14 +0.09 24 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.77 +0.06 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.49 +0.07 24 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.21 +0.04 24 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 1.00 +0.04 24 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.81 +0.03 24 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 0.66 +0.01 24 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.56 +0.03 25 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.45 +0.02 25 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.36 +0.01 25 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
TOTAL CALL 274 10,996 +21
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 268 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 207 0
29SEP26 25.00 P 0.14 0.14 0.14 0.13 -0.07 26 4 242 0
29SEP26 26.00 P 0.49 0.49 0.49 0.49 -0.15 26 15 712 +15
29SEP26 27.00 P 0.00 0.00 0.00 1.15 -0.21 25 0 551 0
29SEP26 28.00 P 0.00 0.00 0.00 2.05 -0.24 25 0 145 0
29SEP26 29.00 P 0.00 0.00 0.00 3.04 -0.34 0 0 164 0
29SEP26 30.00 P 0.00 0.00 0.00 4.04 -0.37 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.10 -0.34 64 0 39 0
29SEP26 32.00 P 0.00 0.00 0.00 6.04 -0.40 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.04 -0.40 0 0 132 0
29SEP26 34.00 P 0.00 0.00 0.00 8.04 -0.40 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 9.10 -0.30 97 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.09 -0.35 101 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.04 -0.40 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.04 -0.41 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.04 -0.40 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.10 -0.34 130 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.04 -0.41 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.10 -0.34 142 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.10 -0.34 148 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.04 -0.40 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.16 -0.06 23 0 66 0
29OCT26 25.00 P 0.00 0.00 0.00 0.41 -0.09 24 0 64 0
29OCT26 26.00 P 0.86 0.86 0.86 0.83 -0.13 24 15 182 0
29OCT26 27.00 P 0.00 0.00 0.00 1.46 -0.15 25 0 140 0
29OCT26 28.00 P 0.00 0.00 0.00 2.19 -0.21 24 0 66 0
29OCT26 29.00 P 0.00 0.00 0.00 3.08 -0.32 24 0 83 0
29OCT26 30.00 P 0.00 0.00 0.00 4.04 -0.37 0 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 5.12 -0.32 38 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 6.06 -0.38 36 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 7.06 -0.38 41 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.12 -0.32 52 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.10 -0.34 54 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.12 -0.32 60 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.06 -0.38 56 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.11 -0.34 67 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 13.12 -0.32 71 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 0.00 26 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.17 -0.03 25 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.37 -0.04 25 0 87 0
27NOV26 25.00 P 0.00 0.00 0.00 0.68 -0.06 25 0 78 0
27NOV26 26.00 P 0.00 0.00 0.00 1.13 -0.09 25 0 204 0
27NOV26 27.00 P 1.68 1.68 1.68 1.72 -0.11 26 15 196 0
27NOV26 28.00 P 0.00 0.00 0.00 2.42 -0.13 26 0 46 0
27NOV26 29.00 P 0.00 0.00 0.00 3.20 -0.20 25 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 4.10 -0.31 25 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 5.12 -0.32 30 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 6.06 -0.38 30 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 7.12 -0.32 38 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.12 -0.32 42 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.12 -0.32 45 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.12 -0.32 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.12 -0.32 51 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 12.12 -0.33 55 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 13.12 -0.32 58 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 26 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 -0.02 24 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.28 -0.04 24 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.50 -0.07 24 0 168 0
30DEC26 25.00 P 0.00 0.00 0.00 0.85 -0.07 24 0 393 0
30DEC26 26.00 P 0.00 0.00 0.00 1.31 -0.09 25 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.90 -0.11 25 0 122 0
30DEC26 28.00 P 0.00 0.00 0.00 2.60 -0.10 26 0 33 0
30DEC26 29.00 P 0.00 0.00 0.00 3.30 -0.20 24 0 85 0
30DEC26 30.00 P 0.00 0.00 0.00 4.16 -0.27 24 0 41 0
30DEC26 31.00 P 0.00 0.00 0.00 5.12 -0.34 26 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 6.06 -0.38 26 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 7.12 -0.32 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.12 -0.32 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.12 -0.32 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.12 -0.32 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.12 -0.32 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.12 -0.33 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.12 -0.32 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.12 -0.32 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.06 -0.39 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.12 -0.32 56 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.10 -0.34 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.12 -0.32 61 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30MAR27 21.00 P 0.24 0.24 0.24 0.19 -0.03 24 4 4 +4
30MAR27 22.00 P 0.33 0.33 0.33 0.34 -0.03 24 4 19 +4
30MAR27 23.00 P 0.00 0.00 0.00 0.55 -0.03 24 0 14 0
30MAR27 24.00 P 0.00 0.00 0.00 0.84 -0.04 24 0 38 0
30MAR27 25.00 P 0.00 0.00 0.00 1.22 -0.05 24 0 35 0
30MAR27 26.00 P 0.00 0.00 0.00 1.69 -0.08 24 0 107 0
30MAR27 27.00 P 0.00 0.00 0.00 2.25 -0.10 24 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.94 -0.08 25 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.57 -0.19 24 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 4.36 -0.32 24 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 5.21 -0.31 24 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 6.11 -0.33 24 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 7.12 -0.32 26 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 8.12 -0.32 29 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 9.12 -0.32 31 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.12 -0.32 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.12 -0.32 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.12 -0.33 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.12 -0.32 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.12 -0.32 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.12 -0.33 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.12 -0.32 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.10 -0.34 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.12 -0.32 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.12 -0.05 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.17 -0.05 24 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.22 -0.06 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.29 -0.05 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.45 -0.07 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.68 -0.09 24 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.98 -0.10 24 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 1.36 -0.13 24 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 1.76 -0.14 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.35 -0.16 25 0 36 0
29JUN27 27.00 P 0.00 0.00 0.00 2.85 -0.24 24 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.50 -0.14 24 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.21 -0.21 24 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.90 -0.31 23 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.70 -0.32 23 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.57 -0.29 24 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.40 -0.34 23 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.33 -0.31 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.24 -0.33 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.12 -0.35 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.12 -0.32 24 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.12 -0.33 26 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.12 -0.32 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.12 -0.32 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.29 -0.04 25 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.36 -0.05 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.46 -0.04 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.67 -0.06 25 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 0.94 -0.06 25 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.28 -0.06 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.67 -0.06 25 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 2.14 -0.04 25 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.68 -0.14 25 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 3.27 -0.12 25 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 3.92 -0.17 26 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.59 -0.07 25 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.30 -0.24 25 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.04 -0.29 25 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.84 -0.30 25 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.67 -0.32 25 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.53 -0.33 25 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.41 -0.33 25 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.29 -0.35 24 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.20 -0.35 24 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.12 -0.34 24 0 0 0
TOTAL PUT 57 7,163 +23
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$ 5.660
29SEP26 4.20 C 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.37 +0.03 80 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.27 +0.03 74 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.16 +0.02 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.07 +0.03 62 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.86 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.67 +0.03 40 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 +0.03 26 0 10 0
29SEP26 5.50 C 0.00 0.00 0.00 0.21 +0.02 27 0 765 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 0.00 27 0 1,446 0
29SEP26 6.00 C 0.02 0.02 0.02 0.02 0.00 29 30 2,428 0
29SEP26 6.25 C 0.01 0.01 0.01 0.01 0.00 36 1 1,548 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 497 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 648 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 84 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 92 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 99 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 106 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 113 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 120 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 126 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 138 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 144 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.38 +0.02 41 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.28 +0.02 37 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.18 +0.02 34 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.08 +0.03 31 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.99 +0.04 35 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.90 +0.05 36 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.80 +0.03 32 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.71 +0.04 32 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.49 +0.02 28 0 142 0
29OCT26 5.50 C 0.00 0.00 0.00 0.33 +0.02 30 0 190 0
29OCT26 5.75 C 0.20 0.20 0.20 0.20 +0.01 30 45 487 +45
29OCT26 6.00 C 0.12 0.12 0.12 0.12 +0.01 31 30 305 +30
29OCT26 6.25 C 0.07 0.07 0.07 0.06 0.00 31 15 1,056 +15
29OCT26 6.50 C 0.04 0.04 0.04 0.03 0.00 31 2 533 +2
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 55 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 1.39 +0.02 31 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.31 +0.05 39 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.21 +0.04 36 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.13 +0.07 38 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.02 +0.04 33 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.93 +0.05 32 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.84 +0.04 31 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.75 +0.03 30 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.55 +0.02 29 0 105 0
27NOV26 5.50 C 0.00 0.00 0.00 0.39 +0.01 29 0 280 0
27NOV26 5.75 C 0.00 0.00 0.00 0.27 +0.01 29 0 451 0
27NOV26 6.00 C 0.00 0.00 0.00 0.18 0.00 30 0 86 0
27NOV26 6.25 C 0.00 0.00 0.00 0.11 0.00 30 0 480 0
27NOV26 6.50 C 0.00 0.00 0.00 0.07 0.00 30 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 32 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 1.50 +0.02 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.43 +0.05 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.34 +0.05 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.23 +0.06 32 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.15 +0.05 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.06 +0.05 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.97 +0.05 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.88 +0.03 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.80 +0.03 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 +0.02 29 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.46 +0.02 29 0 110 0
30DEC26 5.75 C 0.00 0.00 0.00 0.34 +0.02 29 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.24 +0.01 29 0 363 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 +0.01 30 0 902 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 0.00 29 0 448 0
30DEC26 6.75 C 0.00 0.00 0.00 0.08 +0.01 30 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 31 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 1.59 +0.04 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.50 +0.04 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.41 +0.04 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.32 +0.05 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.24 +0.05 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.15 +0.03 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.08 +0.04 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.01 +0.03 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.93 +0.02 30 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.76 +0.01 30 0 37 0
30MAR27 5.50 C 0.00 0.00 0.00 0.64 +0.03 31 0 30 0
30MAR27 5.75 C 0.00 0.00 0.00 0.51 +0.01 31 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.41 +0.01 31 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.33 +0.01 31 0 174 0
30MAR27 6.50 C 0.00 0.00 0.00 0.25 0.00 31 0 66 0
30MAR27 6.75 C 0.00 0.00 0.00 0.20 +0.01 31 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.15 0.00 31 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.12 +0.01 31 0 207 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 0.00 31 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 0.00 31 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 31 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 31 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 31 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 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 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.65 +0.02 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.52 +0.02 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.44 +0.02 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.40 +0.03 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.32 +0.02 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.24 +0.02 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.16 +0.02 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.09 +0.02 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.02 +0.02 32 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.86 +0.02 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.71 +0.01 30 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.59 +0.02 30 0 60 0
29JUN27 6.00 C 0.00 0.00 0.00 0.48 +0.01 30 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.39 +0.01 30 0 644 0
29JUN27 6.50 C 0.00 0.00 0.00 0.31 +0.01 30 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.25 +0.01 30 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 155 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 +0.01 30 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.13 +0.01 30 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.10 +0.01 30 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.08 +0.01 30 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 30 0 225 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 0.00 30 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 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 1.55 +0.02 32 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.47 +0.01 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.40 +0.02 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.32 +0.01 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.25 +0.02 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.18 +0.01 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.15 +0.03 34 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.08 +0.02 34 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.93 +0.02 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.80 +0.02 33 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 0.68 +0.01 33 0 4 0
29SEP27 6.00 C 0.00 0.00 0.00 0.58 +0.01 33 0 165 0
29SEP27 6.25 C 0.00 0.00 0.00 0.49 +0.01 33 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.41 +0.01 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.35 +0.01 33 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.24 0.00 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 0.14 +0.01 32 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.11 0.00 32 0 150 0
TOTAL CALL 123 31,750 +92
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 93 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 87 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 74 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 300 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 210 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1,910 0
29SEP26 5.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 1,331 0
29SEP26 5.75 P 0.17 0.17 0.17 0.16 -0.02 28 15 2,322 0
29SEP26 6.00 P 0.38 0.38 0.38 0.36 -0.02 31 7 1,721 0
29SEP26 6.25 P 0.00 0.00 0.00 0.61 -0.02 45 0 2,013 0
29SEP26 6.50 P 0.00 0.00 0.00 0.84 -0.02 0 0 265 0
29SEP26 6.75 P 0.00 0.00 0.00 1.09 -0.02 0 0 26 0
29SEP26 7.00 P 0.00 0.00 0.00 1.34 -0.02 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.84 -0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.09 -0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.34 -0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.59 -0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.84 -0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.09 -0.02 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 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 0.01 0.01 0.01 0.01 0.00 29 450 764 +343
29OCT26 4.90 P 0.01 0.01 0.01 0.02 0.00 31 100 112 +99
29OCT26 5.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 59 0
29OCT26 5.25 P 0.00 0.00 0.00 0.08 0.00 32 0 371 0
29OCT26 5.50 P 0.00 0.00 0.00 0.15 -0.01 30 0 181 0
29OCT26 5.75 P 0.00 0.00 0.00 0.27 -0.02 30 0 937 0
29OCT26 6.00 P 0.00 0.00 0.00 0.43 -0.03 29 0 111 0
29OCT26 6.25 P 0.00 0.00 0.00 0.64 -0.03 32 0 7 0
29OCT26 6.50 P 0.00 0.00 0.00 0.86 -0.04 32 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.84 -0.02 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
27NOV26 4.90 P 0.00 0.00 0.00 0.04 -0.01 29 0 224 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 0.00 30 0 206 0
27NOV26 5.25 P 0.00 0.00 0.00 0.11 -0.02 29 0 237 0
27NOV26 5.50 P 0.00 0.00 0.00 0.20 -0.02 29 0 599 0
27NOV26 5.75 P 0.00 0.00 0.00 0.33 -0.02 29 0 225 0
27NOV26 6.00 P 0.00 0.00 0.00 0.49 -0.02 30 0 152 0
27NOV26 6.25 P 0.00 0.00 0.00 0.68 -0.03 31 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.89 -0.04 31 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.12 -0.04 33 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.35 -0.04 32 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 211 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 -0.01 27 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 -0.01 29 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 -0.01 29 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 -0.01 28 0 143 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 0.00 29 0 186 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 938 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 -0.01 29 0 180 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 -0.01 28 0 440 0
30DEC26 5.75 P 0.39 0.39 0.37 0.38 -0.02 29 17 173 +15
30DEC26 6.00 P 0.00 0.00 0.00 0.53 -0.02 29 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.72 -0.03 30 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.93 -0.02 32 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 1.14 -0.04 31 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.37 -0.04 33 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.60 -0.04 32 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.35 -0.03 41 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.84 -0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.09 -0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.34 -0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.59 -0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.84 -0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.09 -0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.03 -0.01 28 0 220 0
30MAR27 4.30 P 0.00 0.00 0.00 0.05 0.00 30 0 410 0
30MAR27 4.40 P 0.00 0.00 0.00 0.06 0.00 30 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 50 0
30MAR27 4.60 P 0.08 0.08 0.08 0.09 0.00 30 45 98 -45
30MAR27 4.70 P 0.09 0.09 0.09 0.11 0.00 30 15 60 0
30MAR27 4.80 P 0.11 0.11 0.11 0.13 -0.01 29 15 34 -15
30MAR27 4.90 P 0.14 0.14 0.14 0.16 0.00 30 15 62 +15
30MAR27 5.00 P 0.00 0.00 0.00 0.19 0.00 30 0 130 0
30MAR27 5.25 P 0.00 0.00 0.00 0.27 -0.01 30 0 51 0
30MAR27 5.50 P 0.00 0.00 0.00 0.38 -0.01 30 0 111 0
30MAR27 5.75 P 0.00 0.00 0.00 0.51 -0.01 30 0 83 0
30MAR27 6.00 P 0.00 0.00 0.00 0.65 -0.03 30 0 95 0
30MAR27 6.25 P 0.00 0.00 0.00 0.83 -0.02 31 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 1.02 -0.03 31 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.23 -0.02 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.44 -0.02 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.65 -0.04 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.87 -0.04 32 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.10 -0.04 31 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.35 -0.03 33 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.09 -0.02 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.35 -0.02 42 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.59 -0.02 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.84 -0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.09 -0.02 0 0 0 0
29JUN27 4.20 P 0.08 0.08 0.08 0.10 0.00 29 2 21 +1
29JUN27 4.30 P 0.00 0.00 0.00 0.12 0.00 29 0 162 0
29JUN27 4.40 P 0.00 0.00 0.00 0.14 -0.01 29 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.18 0.00 30 0 168 0
29JUN27 4.60 P 0.00 0.00 0.00 0.20 0.00 29 0 239 0
29JUN27 4.70 P 0.00 0.00 0.00 0.23 0.00 29 0 70 0
29JUN27 4.80 P 0.00 0.00 0.00 0.26 0.00 29 0 22 0
29JUN27 4.90 P 0.00 0.00 0.00 0.30 0.00 29 0 33 0
29JUN27 5.00 P 0.00 0.00 0.00 0.34 0.00 29 0 104 0
29JUN27 5.25 P 0.00 0.00 0.00 0.45 0.00 29 0 46 0
29JUN27 5.50 P 0.00 0.00 0.00 0.57 -0.01 28 0 273 0
29JUN27 5.75 P 0.00 0.00 0.00 0.71 -0.01 28 0 151 0
29JUN27 6.00 P 0.00 0.00 0.00 0.87 -0.01 28 0 66 0
29JUN27 6.25 P 0.00 0.00 0.00 1.04 -0.01 27 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.22 -0.01 27 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.41 -0.02 26 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.61 -0.02 25 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.82 -0.01 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.04 -0.01 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.25 -0.02 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.48 -0.01 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.70 -0.02 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.02 +0.08 30 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.26 -0.01 30 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.49 -0.02 28 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.73 -0.02 28 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.97 -0.02 27 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.22 -0.01 31 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.20 -0.01 31 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 0.00 32 0 61 0
29SEP27 4.60 P 0.00 0.00 0.00 0.29 -0.01 31 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.33 0.00 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.37 0.00 31 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.41 0.00 31 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.45 0.00 31 0 35 0
29SEP27 5.25 P 0.00 0.00 0.00 0.56 -0.01 31 0 163 0
29SEP27 5.50 P 0.00 0.00 0.00 0.70 0.00 31 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 0.84 -0.01 31 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 1.00 -0.02 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.18 -0.02 31 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.36 -0.03 31 0 45 0
29SEP27 6.75 P 0.00 0.00 0.00 1.56 -0.02 32 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.76 -0.02 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.97 -0.01 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.18 -0.01 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.39 -0.02 32 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.61 -0.02 32 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.84 -0.01 32 0 0 0
TOTAL PUT 681 22,953 +413
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$ 115.500
29SEP26 37.00 C 0.00 0.00 0.00 78.68 +5.44 294 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 77.68 +5.44 287 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 76.68 +5.44 281 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 75.68 +5.44 274 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 74.68 +5.44 268 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 73.68 +5.44 262 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 72.68 +5.44 256 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 71.68 +5.44 250 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 70.68 +5.44 244 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 69.68 +5.43 239 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 68.69 +5.44 236 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 67.69 +5.44 230 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 66.69 +5.44 225 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 65.69 +5.44 220 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 63.19 +5.44 208 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 60.69 +5.44 196 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 58.12 +5.36 168 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 55.69 +5.43 174 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 53.20 +5.44 166 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 50.70 +5.44 156 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.20 +5.43 146 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.70 +5.43 137 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.21 +5.44 129 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 40.71 +5.43 121 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 38.38 +5.60 128 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 35.88 +5.59 119 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 33.22 +5.41 97 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 30.73 +5.48 90 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 28.25 +5.55 85 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.97 +5.49 91 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 23.43 +5.30 80 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 21.07 +5.20 78 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 18.37 +4.67 62 0 4 0
29SEP26 100.00 C 0.00 0.00 0.00 16.07 +4.49 62 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 13.87 +4.07 62 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 11.81 +3.70 62 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 9.89 +3.33 62 0 23 0
29SEP26 110.00 C 8.20 9.00 8.20 8.15 +2.88 62 4 62 0
29SEP26 112.50 C 6.16 7.45 6.16 6.57 +2.36 61 16 105 0
29SEP26 115.00 C 5.20 5.70 4.15 5.17 +1.84 60 285 216 -72
29SEP26 117.50 C 3.78 5.05 3.78 4.20 +1.66 63 114 171 +68
29SEP26 120.00 C 3.10 4.07 2.55 3.25 +1.34 63 117 215 +25
29SEP26 122.50 C 2.45 2.70 2.45 2.47 +1.06 63 18 62 +15
29SEP26 125.00 C 1.90 2.69 1.55 1.83 +0.80 63 37 426 -1
29SEP26 127.50 C 1.41 2.03 1.41 1.33 +0.59 62 33 227 +11
29SEP26 130.00 C 1.35 1.60 0.96 0.96 +0.44 62 58 356 -6
29SEP26 132.50 C 1.19 1.35 1.02 0.67 +0.30 62 19 135 -16
29SEP26 135.00 C 0.91 0.91 0.91 0.47 +0.22 62 58 265 +33
29SEP26 137.50 C 0.00 0.00 0.00 0.32 +0.15 62 0 67 0
29SEP26 140.00 C 0.50 0.50 0.50 0.21 +0.09 62 3 66 -3
29SEP26 142.50 C 0.32 0.51 0.32 0.14 +0.06 62 9 25 -7
29SEP26 145.00 C 0.30 0.30 0.30 0.10 +0.05 63 3 130 0
29SEP26 147.50 C 0.00 0.00 0.00 0.06 +0.02 62 0 53 0
29SEP26 150.00 C 0.00 0.00 0.00 0.04 +0.01 62 0 748 0
29SEP26 152.50 C 0.21 0.21 0.21 0.03 +0.01 63 15 59 +1
29SEP26 155.00 C 0.15 0.17 0.15 0.02 +0.01 64 4 48 +4
29SEP26 157.50 C 0.13 0.13 0.13 0.01 0.00 62 1 72 0
29SEP26 160.00 C 0.10 0.10 0.10 0.01 0.00 65 2 70 -2
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 68 0 124 0
29SEP26 165.00 C 0.10 0.11 0.08 0.01 0.00 71 48 128 -45
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 73 0 52 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 79 0 18 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 81 0 66 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 84 0 56 0
29SEP26 180.00 C 0.04 0.04 0.04 0.01 0.00 86 6 22 -6
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 88 0 72 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 91 0 94 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 93 0 412 0
29SEP26 190.00 C 0.02 0.02 0.02 0.01 0.00 95 30 120 -30
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 98 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 100 0 25 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 104 0 133 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 108 0 44 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 113 0 32 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 116 0 56 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 120 0 55 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 124 0 33 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 128 0 84 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 131 0 50 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 135 0 69 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 138 0 17 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 141 0 28 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 148 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 151 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 154 0 17 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 157 0 134 0
29OCT26 42.00 C 0.00 0.00 0.00 74.26 +5.91 172 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 73.25 +5.90 167 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 72.15 +5.80 158 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 71.15 +5.79 155 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 70.15 +5.79 151 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 69.16 +5.80 148 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 68.15 +5.78 145 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 67.17 +5.80 142 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 66.16 +5.79 139 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 63.68 +5.80 132 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 61.02 +5.62 116 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 58.70 +5.79 118 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 56.22 +5.79 112 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 53.57 +5.62 99 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 51.40 +6.12 106 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 48.94 +5.90 101 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 46.49 +6.00 96 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 43.76 +5.68 84 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 41.38 +5.70 82 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 38.97 +5.64 79 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 36.59 +5.45 76 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 34.24 +5.34 74 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 31.94 +5.42 72 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 29.70 +5.35 71 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 27.53 +5.40 70 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 25.42 +4.59 69 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 23.53 +4.52 70 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 21.46 +4.17 68 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 19.54 +3.87 67 0 4 0
29OCT26 102.50 C 15.50 16.50 15.50 18.36 +4.21 71 2 52 0
29OCT26 105.00 C 0.00 0.00 0.00 16.21 +3.47 67 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 14.70 +3.33 67 0 32 0
29OCT26 110.00 C 0.00 0.00 0.00 13.68 +3.46 69 0 374 0
29OCT26 112.50 C 0.00 0.00 0.00 12.06 +2.88 67 0 30 0
29OCT26 115.00 C 10.40 11.15 9.40 10.78 +2.49 67 9 293 -1
29OCT26 117.50 C 10.66 10.70 9.80 9.80 +2.41 68 11 62 +4
29OCT26 120.00 C 8.01 9.50 8.01 8.81 +2.27 68 11 308 0
29OCT26 122.50 C 7.77 7.83 6.97 7.87 +2.10 68 4 68 +2
29OCT26 125.00 C 6.71 7.17 6.30 7.01 +1.97 68 18 89 -17
29OCT26 127.50 C 6.49 7.10 6.30 6.21 +1.76 68 26 54 -8
29OCT26 130.00 C 6.00 6.45 5.00 5.49 +1.60 68 27 73 0
29OCT26 132.50 C 4.40 5.36 4.40 4.84 +1.44 68 32 99 +5
29OCT26 135.00 C 4.00 5.00 4.00 4.26 +1.30 68 44 116 +12
29OCT26 137.50 C 4.36 4.36 4.36 3.74 +1.17 67 30 80 +30
29OCT26 140.00 C 0.00 0.00 0.00 3.28 +1.05 67 0 138 0
29OCT26 142.50 C 3.49 3.64 3.45 2.87 +0.94 67 38 57 -1
29OCT26 145.00 C 3.17 3.17 3.17 2.50 +0.83 67 15 71 -3
29OCT26 147.50 C 2.87 2.98 2.87 2.18 +0.74 67 23 30 -15
29OCT26 150.00 C 2.50 2.85 2.27 1.89 +0.65 67 26 216 -7
29OCT26 152.50 C 2.24 2.24 2.24 1.64 +0.57 67 2 50 0
29OCT26 155.00 C 2.20 2.20 2.12 1.42 +0.50 67 7 35 0
29OCT26 157.50 C 2.00 2.00 2.00 1.23 +0.44 67 1 99 +1
29OCT26 160.00 C 2.00 2.00 2.00 1.06 +0.39 67 1 37 +1
29OCT26 162.50 C 0.00 0.00 0.00 0.92 +0.35 67 0 41 0
29OCT26 165.00 C 0.00 0.00 0.00 0.79 +0.30 67 0 93 0
29OCT26 167.50 C 1.40 1.40 1.40 0.68 +0.26 67 1 52 0
29OCT26 170.00 C 1.29 1.29 1.29 0.58 +0.22 67 1 110 +1
29OCT26 172.50 C 0.00 0.00 0.00 0.50 +0.20 67 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.43 +0.17 67 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.37 +0.15 67 0 88 0
29OCT26 180.00 C 0.80 0.80 0.80 0.32 +0.13 67 2 92 0
29OCT26 182.50 C 0.00 0.00 0.00 0.27 +0.12 67 0 78 0
29OCT26 185.00 C 0.00 0.00 0.00 0.23 +0.10 67 0 60 0
29OCT26 187.50 C 0.00 0.00 0.00 0.20 +0.08 67 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.17 +0.07 67 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.14 +0.06 67 0 1 0
29OCT26 195.00 C 0.56 0.56 0.56 0.12 +0.05 67 1 64 +1
29OCT26 197.50 C 0.00 0.00 0.00 0.11 +0.05 67 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 0.09 +0.04 67 0 56 0
29OCT26 205.00 C 0.00 0.00 0.00 0.07 +0.03 68 0 49 0
29OCT26 210.00 C 0.34 0.34 0.34 0.05 +0.02 67 2 28 +2
29OCT26 215.00 C 0.00 0.00 0.00 0.04 +0.02 68 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.03 +0.02 68 0 27 0
29OCT26 225.00 C 0.00 0.00 0.00 0.02 +0.01 68 0 20 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 73 0 27 0
29OCT26 255.00 C 0.05 0.07 0.05 0.01 0.00 75 3 7 +3
29OCT26 260.00 C 0.05 0.06 0.05 0.01 0.00 76 17 28 +7
29OCT26 265.00 C 0.05 0.05 0.05 0.01 0.00 78 5 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 88 0 130 0
27NOV26 42.00 C 0.00 0.00 0.00 74.26 +5.81 127 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 73.25 +5.84 124 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 72.20 +5.73 119 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 71.15 +5.67 114 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 70.15 +5.65 111 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 69.16 +5.64 109 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 68.15 +5.61 106 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 67.17 +5.65 104 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 66.16 +5.58 101 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 63.68 +5.61 96 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 61.38 +5.73 98 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 58.87 +5.96 92 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 56.45 +6.02 89 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 54.17 +6.19 89 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 51.64 +6.13 83 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 49.38 +5.72 83 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 47.03 +6.16 81 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 44.71 +6.00 79 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 42.44 +5.97 78 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 40.21 +5.92 76 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 38.02 +5.81 75 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 35.90 +5.58 74 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 33.84 +5.46 74 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 31.60 +5.08 71 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 29.68 +4.93 71 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 27.81 +4.69 70 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 26.08 +4.58 70 0 44 0
27NOV26 97.50 C 0.00 0.00 0.00 24.40 +4.41 70 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 22.76 +4.16 70 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 21.25 +3.62 70 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 19.82 +3.45 70 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 18.49 +3.00 71 0 2 0
27NOV26 110.00 C 0.00 0.00 0.00 17.20 +3.15 71 0 16 0
27NOV26 112.50 C 0.00 0.00 0.00 15.99 +2.96 71 0 18 0
27NOV26 115.00 C 0.00 0.00 0.00 14.94 +2.72 71 0 14 0
27NOV26 117.50 C 0.00 0.00 0.00 13.95 +2.72 72 0 15 0
27NOV26 120.00 C 14.05 14.05 14.05 13.02 +2.59 72 1 56 +1
27NOV26 122.50 C 12.20 12.20 12.20 12.03 +2.44 72 1 28 0
27NOV26 125.00 C 0.00 0.00 0.00 11.21 +2.40 72 0 18 0
27NOV26 127.50 C 0.00 0.00 0.00 10.35 +2.27 72 0 18 0
27NOV26 130.00 C 0.00 0.00 0.00 9.55 +2.14 72 0 50 0
27NOV26 132.50 C 0.00 0.00 0.00 8.80 +2.21 72 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 8.11 +2.08 72 0 13 0
27NOV26 137.50 C 0.00 0.00 0.00 7.24 +1.72 71 0 14 0
27NOV26 140.00 C 0.00 0.00 0.00 6.66 +1.62 71 0 50 0
27NOV26 142.50 C 0.00 0.00 0.00 6.12 +1.51 71 0 17 0
27NOV26 145.00 C 0.00 0.00 0.00 5.62 +1.41 71 0 5 0
27NOV26 147.50 C 0.00 0.00 0.00 5.16 +1.32 71 0 37 0
27NOV26 150.00 C 5.65 5.88 5.65 4.73 +1.23 71 8 40 0
27NOV26 152.50 C 0.00 0.00 0.00 4.34 +1.15 71 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 3.98 +1.07 71 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 3.64 +0.99 71 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 3.33 +0.92 71 0 79 0
27NOV26 162.50 C 4.00 4.00 4.00 3.05 +0.86 71 1 1 +1
27NOV26 165.00 C 0.00 0.00 0.00 2.79 +0.80 71 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 2.55 +0.74 71 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 2.33 +0.68 71 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 2.13 +0.63 71 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 1.95 +0.59 71 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 1.83 +0.56 71 0 79 0
27NOV26 180.00 C 0.00 0.00 0.00 1.62 +0.50 71 0 39 0
27NOV26 182.50 C 0.00 0.00 0.00 1.48 +0.46 71 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 1.35 +0.42 71 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 1.23 +0.39 71 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 1.13 +0.37 71 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 1.03 +0.34 71 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.94 +0.31 71 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.85 +0.28 71 0 1 0
27NOV26 200.00 C 0.00 0.00 0.00 0.78 +0.26 71 0 281 0
27NOV26 205.00 C 0.00 0.00 0.00 0.67 +0.23 71 0 91 0
27NOV26 210.00 C 0.00 0.00 0.00 0.54 +0.19 71 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.45 +0.16 71 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.37 +0.13 71 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.31 +0.12 71 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.25 +0.09 71 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.22 +0.08 71 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.18 +0.07 71 0 2 0
27NOV26 245.00 C 0.00 0.00 0.00 0.15 +0.06 71 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.12 +0.04 71 0 3 0
27NOV26 255.00 C 0.00 0.00 0.00 0.10 +0.03 71 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.09 +0.04 71 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.07 +0.03 71 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.06 +0.03 71 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.05 +0.03 71 0 17 0
27NOV26 280.00 C 0.00 0.00 0.00 0.04 +0.03 71 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.03 +0.02 70 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 0.01 0.00 67 0 134 0
30DEC26 42.00 C 0.00 0.00 0.00 74.26 +5.66 101 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 73.25 +5.63 98 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 72.20 +5.56 93 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 71.15 +5.49 88 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 70.15 +5.47 86 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 69.16 +5.45 84 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 68.47 +5.74 94 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 67.50 +5.74 93 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 66.16 +5.36 78 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 63.68 +5.61 73 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 61.63 +5.98 83 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 59.20 +6.09 80 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 56.83 +6.05 78 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 54.49 +6.00 77 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 52.18 +5.95 75 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 49.91 +5.89 74 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 47.68 +5.54 73 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 45.50 +5.51 73 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 43.37 +5.43 72 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.30 +5.37 72 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.27 +5.20 71 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 37.31 +5.10 71 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.41 +4.98 71 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 33.57 +4.85 70 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.78 +4.70 70 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 30.08 +4.56 70 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 28.45 +4.43 70 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 26.89 +4.28 70 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.39 +4.15 70 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 24.01 +4.02 70 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 22.66 +3.22 70 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 21.38 +3.33 70 0 16 0
30DEC26 110.00 C 0.00 0.00 0.00 20.20 +3.21 70 0 33 0
30DEC26 112.50 C 17.66 17.66 17.66 18.88 +2.89 70 1 31 0
30DEC26 115.00 C 0.00 0.00 0.00 18.00 +2.90 71 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 17.00 +2.76 71 0 30 0
30DEC26 120.00 C 16.11 16.50 16.11 16.06 +2.63 71 11 144 -10
30DEC26 122.50 C 0.00 0.00 0.00 15.20 +2.57 72 0 219 0
30DEC26 125.00 C 0.00 0.00 0.00 14.38 +2.57 72 0 16 0
30DEC26 127.50 C 0.00 0.00 0.00 13.59 +2.54 72 0 58 0
30DEC26 130.00 C 0.00 0.00 0.00 12.76 +2.73 72 0 89 0
30DEC26 132.50 C 0.00 0.00 0.00 11.97 +2.60 72 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 11.23 +2.47 72 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.23 +2.05 71 0 45 0
30DEC26 140.00 C 0.00 0.00 0.00 9.59 +1.95 71 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 8.99 +1.86 71 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 8.42 +1.77 71 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 7.89 +1.68 71 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 7.39 +1.60 71 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 6.92 +1.52 71 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 6.48 +1.44 71 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 6.07 +1.37 71 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 5.68 +1.30 71 0 230 0
30DEC26 162.50 C 0.00 0.00 0.00 5.31 +1.23 71 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 4.97 +1.17 71 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 4.65 +1.11 71 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.35 +1.05 71 0 460 0
30DEC26 172.50 C 4.39 4.39 4.39 4.07 +0.90 71 1 2 +1
30DEC26 175.00 C 0.00 0.00 0.00 3.81 +0.94 71 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 3.56 +0.89 71 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 3.33 +0.84 71 0 35 0
30DEC26 182.50 C 0.00 0.00 0.00 3.11 +0.79 71 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 2.91 +0.75 71 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 2.72 +0.71 71 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 2.62 +0.69 71 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 2.38 +0.64 71 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 2.22 +0.59 71 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 2.08 +0.57 71 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 1.94 +0.53 71 0 26 0
30DEC26 205.00 C 0.00 0.00 0.00 1.70 +0.48 71 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 1.48 +0.42 71 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 1.30 +0.38 71 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 1.13 +0.33 71 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.99 +0.29 71 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 0.87 +0.27 71 0 36 0
30DEC26 235.00 C 0.00 0.00 0.00 0.76 +0.23 71 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.66 +0.19 71 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.58 +0.18 71 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.51 +0.16 71 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.45 +0.15 71 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.39 +0.13 71 0 9 0
30DEC26 265.00 C 0.00 0.00 0.00 0.34 +0.11 71 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.30 +0.10 71 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.26 +0.09 71 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.23 +0.08 71 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.20 +0.07 71 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.18 +0.06 71 0 63 0
30DEC26 295.00 C 0.00 0.00 0.00 0.16 +0.06 71 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.14 +0.05 71 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.11 +0.04 71 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.08 +0.03 70 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.06 +0.02 70 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.05 +0.02 71 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.04 +0.02 71 0 219 0
30MAR27 42.00 C 0.00 0.00 0.00 74.47 +5.23 71 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 73.53 +5.59 71 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 72.59 +5.59 70 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 72.56 +6.48 88 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 71.27 +6.12 82 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 70.34 +6.11 81 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 69.41 +6.09 80 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 68.49 +6.06 79 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 67.57 +5.97 79 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 65.30 +6.02 77 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 63.07 +5.71 76 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 60.88 +5.66 75 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 58.73 +5.60 74 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 56.62 +5.53 73 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 54.56 +5.47 73 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 52.55 +5.41 72 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 50.59 +5.42 72 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 48.67 +5.25 72 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 46.81 +5.24 71 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 45.01 +5.16 71 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 43.26 +5.06 71 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 41.54 +4.95 71 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 39.90 +4.83 70 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 38.32 +4.74 70 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 36.80 +4.62 70 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 35.34 +4.53 70 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.93 +3.57 70 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 32.58 +4.25 70 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.28 +4.16 70 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 30.05 +3.63 70 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 28.89 +3.54 71 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 27.79 +3.59 71 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 26.69 +3.38 71 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 25.61 +3.24 71 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.58 +3.10 71 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 23.64 +3.02 71 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.75 +2.95 71 0 48 0
30MAR27 122.50 C 0.00 0.00 0.00 21.86 +2.83 71 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 21.05 +2.76 72 0 3 0
30MAR27 127.50 C 0.00 0.00 0.00 19.98 +2.41 71 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 19.49 +2.68 72 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 18.76 +2.67 72 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 18.07 +2.67 72 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 17.33 +2.60 72 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 16.62 +2.52 72 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 15.94 +2.45 72 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 15.29 +2.38 72 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 14.66 +2.30 72 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 14.06 +2.23 72 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 13.49 +2.17 72 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 12.93 +2.09 72 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 12.41 +2.04 72 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.90 +1.97 72 0 2 0
30MAR27 162.50 C 0.00 0.00 0.00 11.42 +1.92 72 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 10.95 +1.85 72 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 10.51 +1.80 72 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 10.08 +1.74 72 0 167 0
30MAR27 172.50 C 0.00 0.00 0.00 9.67 +1.68 72 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 9.28 +1.63 71 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 8.90 +1.57 71 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 8.55 +1.53 71 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 8.20 +1.48 71 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 7.87 +1.43 71 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 7.56 +1.39 71 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 7.25 +1.34 71 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 6.96 +1.46 71 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 6.69 +1.42 71 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 6.42 +1.37 71 0 0 0
30MAR27 200.00 C 8.00 8.00 8.00 6.16 +1.32 71 1 1 0
30MAR27 205.00 C 0.00 0.00 0.00 5.68 +1.23 71 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 5.24 +1.15 71 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 4.84 +1.08 71 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 4.47 +0.90 71 0 227 0
30MAR27 225.00 C 0.00 0.00 0.00 4.13 +0.94 71 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 3.81 +0.88 71 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 3.53 +0.83 71 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 3.26 +0.77 71 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 3.02 +0.72 71 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 2.79 +0.67 71 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 2.58 +0.62 71 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 2.39 +0.58 71 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 2.22 +0.55 71 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 2.00 +0.46 71 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.85 +0.42 71 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 1.72 +0.40 71 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.59 +0.37 71 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 1.48 +0.35 71 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 1.37 +0.32 71 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 1.28 +0.31 71 0 35 0
29JUN27 42.00 C 0.00 0.00 0.00 75.95 +5.77 80 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 75.06 +5.75 79 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 74.11 +5.66 78 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 73.23 +5.64 77 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 72.45 +5.99 78 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 71.54 +5.64 77 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 70.74 +5.68 77 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 69.82 +5.59 76 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 68.98 +5.57 76 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 66.88 +5.49 75 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 64.83 +5.75 74 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 62.82 +5.66 74 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 60.86 +5.62 73 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 58.94 +5.56 73 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 57.08 +5.31 72 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 55.25 +5.36 72 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 53.45 +5.21 72 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 51.76 +5.17 72 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 50.08 +5.09 71 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 48.46 +5.05 71 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 46.86 +4.91 71 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 45.34 +4.82 71 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 43.87 +4.79 71 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 42.45 +4.68 71 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 41.07 +4.58 71 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 39.75 +4.50 71 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 38.46 +4.39 71 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 37.24 +3.49 71 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 36.06 +4.20 71 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 34.95 +4.05 71 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 33.87 +3.63 71 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 32.81 +3.53 71 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 31.81 +3.44 71 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 30.85 +3.36 71 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 29.93 +3.28 71 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 29.04 +3.19 71 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 28.34 +3.49 72 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 27.40 +3.44 72 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 26.60 +3.12 72 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 25.85 +2.92 72 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 25.13 +3.21 72 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 24.33 +2.86 72 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 23.57 +2.88 72 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 22.82 +2.73 72 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 22.11 +2.67 72 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 21.42 +2.61 72 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 20.75 +2.55 72 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 20.10 +2.49 72 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 19.47 +2.43 72 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 18.87 +2.37 72 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 18.29 +2.32 72 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 17.72 +2.26 72 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 17.18 +2.21 72 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 16.65 +2.16 72 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 16.14 +2.11 72 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 15.65 +2.06 72 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 15.17 +2.01 72 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 14.71 +1.96 72 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 14.27 +1.92 72 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 13.84 +1.87 72 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 13.42 +1.82 72 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 13.02 +1.78 71 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 12.63 +1.74 71 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 12.26 +1.70 71 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 11.89 +1.65 71 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 11.54 +1.62 71 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 11.20 +1.58 71 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 10.87 +1.54 71 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 10.55 +1.50 71 0 1 0
29JUN27 205.00 C 0.00 0.00 0.00 9.95 +1.44 71 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 9.38 +1.37 71 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 8.85 +1.31 71 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 8.35 +1.24 71 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 7.88 +1.18 71 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 7.44 +1.13 71 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 7.03 +1.08 71 0 1 0
29JUN27 240.00 C 0.00 0.00 0.00 6.64 +1.02 71 0 2 0
29JUN27 245.00 C 0.00 0.00 0.00 6.28 +0.98 71 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 5.94 +0.93 71 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 5.62 +0.89 71 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 5.32 +0.85 71 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 5.03 +0.81 71 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 4.77 +0.78 71 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 4.51 +0.73 71 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 4.28 +0.70 71 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 4.06 +0.68 71 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 3.85 +0.64 71 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 3.65 +0.61 71 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 3.46 +0.58 71 0 19 0
29SEP27 42.00 C 0.00 0.00 0.00 77.17 +5.82 79 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 76.33 +5.80 78 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 74.78 +5.05 71 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 73.97 +5.03 71 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 73.86 +5.71 77 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 73.05 +5.68 77 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 72.24 +5.64 76 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 71.45 +5.62 76 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 70.02 +4.94 71 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 68.71 +5.49 75 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 66.26 +4.85 71 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 64.45 +4.79 71 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 62.69 +4.74 71 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 61.37 +5.08 73 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 59.65 +4.97 73 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 57.98 +4.87 73 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 56.35 +4.76 72 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 54.77 +4.65 72 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 53.24 +4.55 72 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 51.63 +4.33 71 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 50.38 +4.42 72 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 48.92 +4.26 72 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 47.57 +4.18 72 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 46.35 +4.18 72 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 45.01 +4.71 71 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 43.87 +4.59 72 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 42.63 +4.55 71 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 41.50 +4.41 71 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 40.45 +4.36 72 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 39.39 +4.23 72 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 38.37 +4.02 72 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 37.38 +3.92 72 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 36.52 +3.92 72 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 35.80 +3.74 73 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 34.93 +3.67 73 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 34.09 +3.88 73 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 33.28 +3.79 73 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 32.50 +3.72 73 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 31.74 +3.65 73 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 31.01 +3.58 73 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 30.25 +3.48 73 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 29.48 +3.33 73 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 28.73 +3.25 73 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 28.00 +3.10 73 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 27.29 +2.95 73 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 26.61 +2.89 73 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 25.94 +2.83 73 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 25.29 +2.78 73 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 24.67 +2.74 73 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 24.06 +2.69 73 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 23.46 +2.63 73 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 22.89 +2.59 73 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 22.33 +2.54 73 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 21.78 +2.49 73 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 21.25 +2.44 73 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 20.74 +2.40 73 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 20.24 +2.36 73 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 19.76 +2.32 73 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 19.29 +2.28 73 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 18.83 +2.24 73 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 18.38 +2.19 73 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 17.95 +2.16 73 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 17.53 +2.12 73 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 17.12 +2.08 73 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 16.72 +2.04 72 0 0 0
TOTAL CALL 1,264 17,887 -21
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 221 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 216 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 211 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 206 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 193 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 188 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 184 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 180 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 176 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 172 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 168 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 164 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 155 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 146 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 130 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 123 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 115 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 101 0 116 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 95 0 56 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 129 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 82 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 76 0 65 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 -0.02 70 0 47 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 -0.04 64 0 63 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 -0.09 63 0 92 0
29SEP26 90.00 P 0.13 0.15 0.10 0.04 -0.16 62 20 333 +1
29SEP26 92.50 P 0.14 0.16 0.13 0.08 -0.27 62 5 288 0
29SEP26 95.00 P 0.25 0.25 0.25 0.15 -0.41 62 2 81 +1
29SEP26 97.50 P 0.60 0.60 0.25 0.29 -0.59 62 6 59 +1
29SEP26 100.00 P 0.76 0.88 0.40 0.47 -0.86 61 13 202 -1
29SEP26 102.50 P 0.70 0.83 0.70 0.77 -1.17 61 16 101 +4
29SEP26 105.00 P 1.50 1.80 0.98 1.18 -1.54 61 79 191 -31
29SEP26 107.50 P 1.62 1.68 1.60 1.75 -1.97 61 10 210 +5
29SEP26 110.00 P 2.90 2.90 2.15 2.48 -2.52 60 37 1,036 -8
29SEP26 112.50 P 4.25 4.25 3.00 3.41 -3.01 60 31 168 +17
29SEP26 115.00 P 5.30 6.23 4.18 4.58 -3.35 61 60 214 +9
29SEP26 117.50 P 6.74 6.74 5.70 6.12 -3.55 63 5 258 0
29SEP26 120.00 P 7.15 7.88 7.15 7.48 -4.08 60 6 449 0
29SEP26 122.50 P 0.00 0.00 0.00 9.30 -4.28 62 0 59 0
29SEP26 125.00 P 12.50 12.50 11.60 11.19 -4.84 62 3 367 0
29SEP26 127.50 P 0.00 0.00 0.00 13.21 -4.71 62 0 83 0
29SEP26 130.00 P 15.00 15.20 14.00 15.80 -4.74 71 6 276 0
29SEP26 132.50 P 0.00 0.00 0.00 17.57 -5.42 62 0 57 0
29SEP26 135.00 P 0.00 0.00 0.00 19.87 -5.39 62 0 97 0
29SEP26 137.50 P 0.00 0.00 0.00 22.40 -5.46 68 0 122 0
29SEP26 140.00 P 0.00 0.00 0.00 24.63 -5.57 61 0 42 0
29SEP26 142.50 P 0.00 0.00 0.00 27.07 -5.42 61 0 120 0
29SEP26 145.00 P 0.00 0.00 0.00 29.53 -5.56 61 0 59 0
29SEP26 147.50 P 0.00 0.00 0.00 32.01 -5.41 61 0 41 0
29SEP26 150.00 P 33.50 33.50 33.50 34.52 -5.31 67 1 552 +1
29SEP26 152.50 P 36.82 36.82 36.82 37.00 -5.49 0 1 104 0
29SEP26 155.00 P 0.00 0.00 0.00 39.50 -5.63 0 0 53 0
29SEP26 157.50 P 0.00 0.00 0.00 42.00 -5.71 0 0 77 0
29SEP26 160.00 P 0.00 0.00 0.00 44.50 -5.77 0 0 47 0
29SEP26 162.50 P 0.00 0.00 0.00 47.00 -5.48 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 49.50 -5.48 0 0 9 0
29SEP26 167.50 P 0.00 0.00 0.00 52.00 -5.66 0 0 28 0
29SEP26 170.00 P 0.00 0.00 0.00 54.50 -5.57 0 0 9 0
29SEP26 172.50 P 0.00 0.00 0.00 57.00 -5.35 0 0 7 0
29SEP26 175.00 P 60.93 62.45 59.10 59.50 -5.35 0 7 26 +2
29SEP26 177.50 P 0.00 0.00 0.00 62.00 -5.59 0 0 0 0
29SEP26 180.00 P 65.92 67.44 64.09 64.85 -5.30 138 7 10 +2
29SEP26 182.50 P 0.00 0.00 0.00 67.00 -5.42 0 0 9 0
29SEP26 185.00 P 0.00 0.00 0.00 69.50 -5.59 0 0 0 0
29SEP26 187.50 P 73.42 74.94 71.59 72.00 -5.37 0 19 154 0
29SEP26 190.00 P 77.43 77.43 74.09 74.50 -5.47 0 8 11 0
29SEP26 192.50 P 0.00 0.00 0.00 77.00 -5.68 0 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 79.50 -5.68 0 0 13 0
29SEP26 197.50 P 0.00 0.00 0.00 82.00 -5.68 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 84.50 -5.43 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 89.50 -5.56 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 94.50 -5.43 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 99.50 -5.53 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 104.50 -5.64 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 109.50 -5.61 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 114.50 -5.60 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 119.50 -5.61 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 124.50 -5.61 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 129.50 -5.65 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 134.50 -5.60 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 139.50 -5.52 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 144.50 -5.52 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 149.50 -5.39 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 154.50 -5.67 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 159.50 -5.79 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 -0.02 68 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.03 -0.04 67 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 0.06 -0.05 68 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.09 -0.07 67 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.14 -0.11 67 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.22 -0.16 67 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 0.32 -0.20 67 0 1 0
29OCT26 80.00 P 0.51 0.51 0.51 0.44 -0.31 67 1 13 -1
29OCT26 82.50 P 0.00 0.00 0.00 0.61 -0.36 66 0 31 0
29OCT26 85.00 P 0.76 0.81 0.76 0.83 -0.47 66 2 159 0
29OCT26 87.50 P 1.20 1.20 1.05 1.10 -0.58 66 2 52 +1
29OCT26 90.00 P 1.68 1.68 1.41 1.46 -0.72 66 4 97 +2
29OCT26 92.50 P 2.15 2.15 1.76 1.85 -0.88 66 2 67 +1
29OCT26 95.00 P 2.40 2.46 2.40 2.36 -1.03 66 7 52 +5
29OCT26 97.50 P 2.76 2.76 2.76 2.94 -1.20 66 15 75 +15
29OCT26 100.00 P 3.68 4.20 3.42 3.60 -1.38 66 34 181 +30
29OCT26 102.50 P 4.40 4.40 3.95 4.37 -1.58 66 4 47 -1
29OCT26 105.00 P 5.50 5.90 4.97 5.20 -1.84 65 73 138 +58
29OCT26 107.50 P 0.00 0.00 0.00 6.19 -2.09 65 0 89 0
29OCT26 110.00 P 7.10 7.34 6.90 7.29 -2.37 66 6 122 +1
29OCT26 112.50 P 9.34 9.34 8.04 8.60 -2.52 66 16 47 +11
29OCT26 115.00 P 10.75 11.02 9.50 9.85 -2.78 66 18 64 +17
29OCT26 117.50 P 10.50 10.53 10.50 11.29 -2.99 67 2 42 +1
29OCT26 120.00 P 0.00 0.00 0.00 12.88 -3.13 68 0 85 0
29OCT26 122.50 P 0.00 0.00 0.00 14.43 -3.64 67 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 16.20 -3.74 68 0 28 0
29OCT26 127.50 P 0.00 0.00 0.00 17.57 -4.32 66 0 20 0
29OCT26 130.00 P 0.00 0.00 0.00 19.38 -4.52 66 0 54 0
29OCT26 132.50 P 0.00 0.00 0.00 21.30 -4.66 67 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 23.26 -4.58 66 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 25.28 -4.71 67 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 27.34 -5.20 67 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 29.77 -4.98 70 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 31.92 -5.08 70 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 34.11 -4.81 70 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 36.34 -5.04 70 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 38.58 -5.12 71 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 40.86 -5.01 71 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 43.15 -5.25 71 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 45.47 -5.30 71 0 1 0
29OCT26 162.50 P 0.00 0.00 0.00 47.80 -5.08 71 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 49.89 -5.38 65 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 52.30 -5.50 65 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 54.62 -5.59 61 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 57.30 -5.52 69 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 59.62 -5.38 65 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 62.11 -5.48 67 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 64.85 -5.30 76 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 67.04 -6.05 66 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 69.52 -5.57 66 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 72.01 -5.36 66 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 74.50 -5.47 0 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 77.00 -5.68 0 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 79.50 -5.68 0 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 82.00 -5.68 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 84.50 -5.43 0 0 6 0
29OCT26 205.00 P 0.00 0.00 0.00 89.50 -5.56 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 94.50 -5.68 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 99.50 -5.53 0 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 104.50 -5.64 0 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 109.50 -5.61 0 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 114.50 -5.68 0 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 119.50 -5.61 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 124.50 -5.61 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 129.50 -5.65 0 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 134.50 -5.60 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 139.50 -5.52 0 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 144.50 -5.52 0 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 149.50 -5.39 0 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 154.50 -5.67 0 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 159.50 -5.79 0 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 164.50 -5.67 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 169.50 -5.30 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 174.50 -5.30 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 179.50 -5.69 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 184.50 -5.30 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 -0.02 70 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.05 -0.02 72 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.07 -0.03 71 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.11 -0.05 72 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.16 -0.08 71 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.24 -0.10 71 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.33 -0.15 71 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.47 -0.18 71 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.62 -0.22 71 0 152 0
27NOV26 72.50 P 0.00 0.00 0.00 0.81 -0.29 71 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 1.04 -0.37 71 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 1.35 -0.44 71 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 1.63 -0.52 70 0 60 0
27NOV26 82.50 P 0.00 0.00 0.00 2.10 -0.63 71 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 2.54 -0.74 71 0 11 0
27NOV26 87.50 P 0.00 0.00 0.00 3.10 -0.85 71 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 3.55 -0.97 70 0 9 0
27NOV26 92.50 P 0.00 0.00 0.00 4.37 -0.92 71 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 5.09 -1.07 71 0 17 0
27NOV26 97.50 P 0.00 0.00 0.00 5.75 -1.30 70 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 6.62 -1.48 70 0 33 0
27NOV26 102.50 P 0.00 0.00 0.00 7.53 -1.69 69 0 15 0
27NOV26 105.00 P 8.19 8.19 8.19 8.58 -1.86 69 4 68 -4
27NOV26 107.50 P 0.00 0.00 0.00 9.74 -2.04 70 0 16 0
27NOV26 110.00 P 0.00 0.00 0.00 10.94 -2.25 70 0 45 0
27NOV26 112.50 P 0.00 0.00 0.00 12.23 -2.41 70 0 46 0
27NOV26 115.00 P 0.00 0.00 0.00 13.62 -2.75 70 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 15.05 -2.96 70 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 16.66 -3.04 71 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 18.10 -3.36 71 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 19.58 -3.71 70 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 21.30 -3.87 70 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 23.08 -3.99 71 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 24.90 -4.12 71 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 26.78 -4.24 71 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 28.70 -4.45 71 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 30.65 -4.43 72 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 32.66 -4.67 72 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 34.68 -4.84 72 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 36.73 -4.96 72 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 38.82 -5.04 73 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 40.94 -5.12 72 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 43.08 -5.23 73 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 45.25 -5.17 73 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 47.44 -5.23 73 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 49.66 -5.29 73 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 51.88 -5.37 73 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 54.13 -5.60 73 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 56.40 -5.48 73 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 58.68 -5.71 73 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 60.98 -5.77 72 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 63.28 -5.89 72 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 65.60 -5.84 72 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 67.94 -5.81 72 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 70.29 -5.85 71 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 72.63 -5.91 71 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 75.00 -6.04 70 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 77.37 -6.03 69 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 79.75 -6.08 68 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 82.15 -6.12 67 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 84.61 -5.99 66 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 89.66 -5.88 71 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 94.60 -5.86 71 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 99.54 -5.84 71 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 104.52 -5.81 71 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 109.50 -5.77 0 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 114.50 -5.75 0 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 119.50 -5.61 0 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 124.50 -5.61 0 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 129.50 -5.65 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 134.50 -5.60 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 139.50 -5.52 0 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 144.50 -5.52 0 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 149.50 -5.39 0 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 154.50 -5.67 0 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 159.50 -5.79 0 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 164.50 -5.67 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 169.50 -5.30 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 174.50 -5.30 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 179.50 -5.69 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 184.50 -5.30 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 -0.02 69 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.02 70 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 -0.02 71 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 -0.02 71 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 -0.02 71 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.07 -0.03 71 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.09 -0.03 71 0 68 0
30DEC26 49.00 P 0.00 0.00 0.00 0.11 -0.03 71 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.12 -0.05 71 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.19 -0.06 71 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 -0.09 71 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.37 -0.11 71 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.51 -0.12 71 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 0.67 -0.18 71 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.86 -0.22 71 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 1.09 -0.27 71 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 1.35 -0.32 70 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 1.66 -0.49 70 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.10 -0.41 71 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.54 -0.49 71 0 12 0
30DEC26 80.00 P 2.69 2.69 2.69 3.03 -0.56 71 1 100 +1
30DEC26 82.50 P 0.00 0.00 0.00 3.49 -0.72 70 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 4.05 -0.88 70 0 46 0
30DEC26 87.50 P 0.00 0.00 0.00 4.75 -0.90 70 0 7 0
30DEC26 90.00 P 5.50 5.50 5.50 5.47 -1.04 70 2 50 0
30DEC26 92.50 P 0.00 0.00 0.00 6.22 -1.18 70 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 7.11 -1.21 70 0 6 0
30DEC26 97.50 P 0.00 0.00 0.00 8.00 -1.39 69 0 20 0
30DEC26 100.00 P 0.00 0.00 0.00 8.95 -1.54 69 0 173 0
30DEC26 102.50 P 0.00 0.00 0.00 10.03 -1.70 69 0 281 0
30DEC26 105.00 P 0.00 0.00 0.00 11.11 -1.93 69 0 203 0
30DEC26 107.50 P 0.00 0.00 0.00 12.32 -2.09 69 0 31 0
30DEC26 110.00 P 0.00 0.00 0.00 13.61 -2.24 69 0 121 0
30DEC26 112.50 P 0.00 0.00 0.00 15.02 -2.35 70 0 11 0
30DEC26 115.00 P 16.99 17.16 16.99 16.39 -2.97 70 16 55 +16
30DEC26 117.50 P 0.00 0.00 0.00 17.91 -2.73 70 0 33 0
30DEC26 120.00 P 0.00 0.00 0.00 18.93 -3.37 68 0 635 0
30DEC26 122.50 P 0.00 0.00 0.00 20.67 -3.41 69 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 22.32 -3.55 70 0 43 0
30DEC26 127.50 P 0.00 0.00 0.00 24.80 -2.05 73 0 45 0
30DEC26 130.00 P 0.00 0.00 0.00 25.78 -3.78 70 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 27.60 -3.85 70 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 30.28 -3.05 74 0 69 0
30DEC26 137.50 P 0.00 0.00 0.00 31.29 -4.10 71 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.22 -4.19 71 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 35.15 -4.24 71 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 37.12 -4.36 72 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 39.14 -4.43 72 0 15 0
30DEC26 150.00 P 41.51 41.51 41.51 42.13 -3.18 76 1 12 -1
30DEC26 152.50 P 0.00 0.00 0.00 43.23 -4.59 72 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 45.31 -4.66 72 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 47.41 -4.69 73 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 49.54 -4.81 73 0 44 0
30DEC26 162.50 P 0.00 0.00 0.00 51.69 -4.87 73 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 53.86 -4.88 73 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 56.04 -4.95 73 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 58.23 -5.01 73 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 60.47 -5.04 73 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 62.70 -5.09 73 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 64.95 -5.19 73 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 67.21 -5.19 73 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 69.48 -5.22 73 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 71.77 -5.26 73 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 74.07 -5.63 73 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 76.38 -5.40 73 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 78.69 -5.73 73 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 81.02 -5.76 73 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 83.36 -5.81 73 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 85.70 -5.53 73 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 90.56 -5.77 74 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 95.17 -5.97 72 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 99.93 -6.05 70 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 104.74 -6.11 69 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 109.62 -6.12 68 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 114.64 -5.87 71 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 119.59 -5.84 71 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 124.54 -5.83 71 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 129.51 -5.95 71 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 134.50 -5.83 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 139.50 -5.88 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 144.50 -5.72 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 149.50 -6.12 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 154.50 -5.67 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 159.50 -5.79 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 164.50 -5.67 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 169.50 -5.30 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 174.50 -5.30 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 179.50 -5.69 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 184.50 -5.30 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 194.50 -5.30 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 204.50 -5.30 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 214.50 -5.30 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 224.50 -5.30 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 234.50 -5.30 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.30 -0.08 70 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.35 -0.08 71 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.40 -0.09 71 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.44 -0.12 71 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.50 -0.13 71 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.57 -0.13 71 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.64 -0.13 71 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.71 -0.16 71 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.78 -0.19 71 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.04 -0.19 71 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.30 -0.24 71 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.62 -0.28 71 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 1.96 -0.27 71 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.28 -0.34 70 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 2.68 -0.40 70 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.14 -0.50 70 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.67 -0.57 70 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.27 -0.57 70 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.87 -0.70 70 0 21 0
30MAR27 77.50 P 5.25 5.25 5.25 5.55 -0.79 70 1 0 -1
30MAR27 80.00 P 0.00 0.00 0.00 6.31 -0.79 70 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.08 -0.90 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.87 -1.06 70 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 8.81 -1.06 69 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 9.75 -1.09 69 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 10.70 -1.27 69 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 11.73 -1.37 69 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 12.86 -1.45 69 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 14.03 -1.56 69 0 20 0
30MAR27 102.50 P 0.00 0.00 0.00 15.26 -1.66 69 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 16.55 -1.76 70 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 17.88 -1.86 70 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 19.27 -1.95 70 0 462 0
30MAR27 112.50 P 0.00 0.00 0.00 20.70 -2.06 70 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 22.17 -2.22 70 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 23.69 -2.44 70 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.05 -2.77 70 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.82 -2.75 70 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.49 -2.83 71 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 30.20 -2.89 71 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.68 -3.22 70 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 33.61 -3.14 71 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 35.24 -3.46 70 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 37.26 -3.36 71 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 38.93 -3.58 71 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 40.82 -3.70 71 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 42.73 -3.72 71 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 44.68 -3.82 72 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 46.63 -3.89 72 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 48.61 -3.92 72 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 50.62 -4.01 72 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 52.64 -4.04 72 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.68 -4.15 73 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 56.73 -4.17 73 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.82 -4.21 73 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 60.91 -4.31 73 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 63.01 -4.37 73 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 65.36 -4.18 74 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 67.26 -4.43 73 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 69.41 -4.46 74 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 71.57 -4.57 74 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 73.75 -4.59 74 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 75.93 -4.66 74 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 78.13 -4.70 74 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 80.34 -4.73 74 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 82.56 -4.79 74 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 84.80 -4.82 74 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 87.31 -4.53 75 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 89.28 -4.90 74 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 93.81 -4.94 74 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 98.37 -5.04 74 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 102.97 -5.05 74 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 107.59 -5.16 75 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 112.23 -5.24 75 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 116.91 -5.24 74 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 121.87 -5.06 76 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 126.31 -5.37 74 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 131.05 -5.43 74 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 135.94 -5.72 75 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 140.58 -5.41 74 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 145.38 -5.87 73 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 150.18 -5.63 73 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 155.17 -5.51 74 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 160.03 -5.86 74 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 164.75 -5.63 72 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 169.67 -5.71 72 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 174.57 -5.74 71 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 179.53 -5.71 70 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 184.51 -5.82 71 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.85 -0.20 71 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.97 -0.19 71 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 1.08 -0.19 71 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.19 -0.19 71 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 1.30 -0.21 71 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.42 -0.24 71 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.53 -0.29 71 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.68 -0.29 71 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.84 -0.28 71 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 2.22 -0.33 71 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.64 -0.32 71 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.09 -0.32 71 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.50 -0.44 70 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.00 -0.57 70 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 4.64 -0.57 70 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.27 -0.64 70 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 5.92 -0.79 70 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 6.72 -0.79 70 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 7.52 -0.80 70 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 8.32 -0.94 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 9.18 -1.06 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 10.16 -1.07 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 11.14 -1.07 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 12.13 -1.21 69 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.13 -1.38 69 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 14.30 -1.38 69 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.47 -1.48 69 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.64 -1.62 69 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.82 -1.67 69 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.09 -1.94 69 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.44 -1.91 69 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 21.84 -2.00 69 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.29 -2.09 69 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 24.78 -2.27 69 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 26.31 -2.36 70 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 27.88 -2.45 70 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 29.49 -2.44 70 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 31.13 -2.53 70 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 32.89 -2.60 70 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 34.53 -2.78 70 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 36.22 -3.55 70 0 31 0
29JUN27 132.50 P 0.00 0.00 0.00 38.08 -2.85 71 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 39.95 -2.81 71 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 41.70 -3.01 71 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 43.54 -3.06 71 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 45.41 -3.12 71 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 47.31 -3.20 72 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 49.22 -3.26 72 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 51.15 -3.29 72 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 52.91 -3.57 72 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 54.88 -3.62 72 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 56.86 -3.64 72 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 58.86 -3.73 72 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 60.88 -3.74 72 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 62.91 -3.83 72 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 64.96 -3.84 73 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 67.02 -3.92 73 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 69.08 -3.94 73 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 71.24 -3.92 73 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 73.28 -4.01 73 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 75.39 -4.05 73 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 77.51 -4.11 73 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 79.65 -4.15 73 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 81.79 -4.19 73 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 83.94 -4.24 73 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 86.11 -4.28 74 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 88.28 -4.31 74 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 90.47 -4.38 74 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 92.67 -4.42 74 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 97.33 -4.25 75 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 101.79 -4.26 75 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 106.02 -4.55 74 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 110.53 -4.71 74 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 115.07 -4.60 74 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 119.64 -4.82 74 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 124.22 -4.76 74 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 128.84 -4.80 74 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 133.47 -4.99 75 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 138.12 -5.03 75 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 142.80 -4.90 75 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 147.67 -4.78 76 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 152.22 -5.02 75 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 156.92 -5.23 75 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 161.78 -4.97 75 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 166.52 -5.45 75 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 171.30 -5.16 75 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 176.09 -5.13 75 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 180.77 -5.53 74 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 185.68 -5.25 75 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.69 -0.19 72 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.86 -0.18 72 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 2.02 -0.18 72 0 31 0
29SEP27 45.00 P 0.00 0.00 0.00 2.19 -0.18 72 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.35 -0.19 72 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.52 -0.23 72 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.69 -0.27 72 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.90 -0.28 72 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 3.12 -0.27 72 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 3.57 -0.36 71 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.04 -0.54 71 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 4.61 -0.50 71 0 15 0
29SEP27 60.00 P 0.00 0.00 0.00 5.28 -0.50 71 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 5.95 -0.58 71 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.66 -0.71 71 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 7.50 -0.71 70 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 8.34 -0.71 70 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 9.18 -0.82 70 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 10.06 -0.96 70 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.08 -0.96 70 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 12.10 -0.96 70 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 13.12 -1.00 70 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.15 -1.18 70 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.27 -1.27 70 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 16.48 -1.27 70 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.69 -1.27 70 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.90 -1.29 70 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 20.12 -1.56 70 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 21.36 -1.75 70 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 22.76 -1.84 70 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 24.16 -1.95 70 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 25.56 -2.10 70 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 26.97 -2.28 69 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 28.46 -2.42 70 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 30.02 -2.52 70 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 31.63 -2.60 70 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 33.26 -2.69 70 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 34.93 -2.67 70 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 36.63 -2.30 70 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 38.35 -2.52 70 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 40.10 -2.70 71 0 0 0
29SEP27 132.50 P 42.30 42.30 42.30 41.91 -2.65 71 1 1 0
29SEP27 135.00 P 0.00 0.00 0.00 43.72 -2.66 71 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 45.54 -2.75 71 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 47.38 -2.84 71 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 49.24 -2.90 71 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 51.12 -2.90 71 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 53.02 -3.02 72 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 54.94 -3.00 72 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 56.88 -3.01 72 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 58.83 -3.16 72 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 60.80 -3.20 72 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 62.61 -3.42 72 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 64.64 -3.43 72 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 66.79 -3.33 73 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 68.67 -3.52 72 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 70.65 -3.61 72 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 72.75 -3.48 73 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 74.85 -3.49 73 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 76.83 -3.73 73 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 78.91 -3.92 73 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 81.00 -3.69 73 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 83.10 -3.86 73 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 85.25 -3.85 73 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 87.33 -3.88 73 0 0 0
TOTAL PUT 554 16,596 +154
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$ 4.195
29SEP26 2.70 C 0.00 0.00 0.00 1.50 +0.07 111 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.40 +0.07 102 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.30 +0.07 94 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.20 +0.07 86 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.10 +0.07 78 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.00 +0.07 70 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.90 +0.07 63 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.80 +0.07 55 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.70 +0.06 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.60 +0.06 41 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.50 +0.05 35 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.40 +0.05 28 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.32 +0.05 40 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.24 +0.03 40 0 20 0
29SEP26 4.10 C 0.13 0.17 0.13 0.18 +0.02 43 12 33 +3
29SEP26 4.20 C 0.00 0.00 0.00 0.13 +0.02 44 0 87 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 +0.01 45 0 186 0
29SEP26 4.40 C 0.04 0.04 0.04 0.06 +0.01 46 15 202 0
29SEP26 4.50 C 0.04 0.04 0.04 0.04 +0.01 47 1 136 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 +0.01 50 0 170 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 +0.01 51 0 554 0
29SEP26 4.80 C 0.01 0.01 0.01 0.01 0.00 49 30 1,627 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 144 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 60 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 85 0 523 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 97 0 207 0
29SEP26 6.00 C 0.01 0.01 0.01 0.01 0.00 107 3 3,057 -3
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 117 0 492 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 126 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 135 0 71 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 143 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 151 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 159 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 166 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 173 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 180 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 186 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 192 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 198 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 204 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 210 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 215 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 220 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 231 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 240 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 281 0 15 0
29OCT26 3.10 C 0.00 0.00 0.00 1.10 +0.07 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.02 +0.09 50 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.92 +0.07 45 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.82 +0.06 41 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.74 +0.07 45 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.64 +0.05 40 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.57 +0.05 44 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.50 +0.05 45 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.43 +0.03 45 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.38 +0.05 48 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.32 +0.04 47 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.27 +0.04 47 0 15 0
29OCT26 4.30 C 0.18 0.22 0.18 0.23 +0.04 48 2 127 -1
29OCT26 4.40 C 0.00 0.00 0.00 0.19 +0.03 47 0 472 0
29OCT26 4.50 C 0.15 0.15 0.15 0.16 +0.03 48 20 189 +20
29OCT26 4.60 C 0.11 0.11 0.11 0.13 +0.02 48 30 51 -22
29OCT26 4.70 C 0.09 0.10 0.09 0.10 +0.01 47 35 91 +5
29OCT26 4.80 C 0.00 0.00 0.00 0.08 +0.01 47 0 26 0
29OCT26 4.90 C 0.00 0.00 0.00 0.07 +0.01 48 0 172 0
29OCT26 5.00 C 0.05 0.06 0.05 0.06 +0.01 49 19 312 -1
29OCT26 5.25 C 0.00 0.00 0.00 0.03 0.00 48 0 438 0
29OCT26 5.50 C 0.00 0.00 0.00 0.02 0.00 50 0 308 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 292 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 381 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 46 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
27NOV26 3.10 C 0.00 0.00 0.00 1.12 +0.07 37 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.05 +0.08 49 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.95 +0.07 44 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.87 +0.07 46 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.79 +0.07 46 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.71 +0.06 45 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.64 +0.04 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.57 +0.05 45 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.51 +0.03 46 0 15 0
27NOV26 4.00 C 0.00 0.00 0.00 0.47 +0.05 49 0 21 0
27NOV26 4.10 C 0.00 0.00 0.00 0.42 +0.05 49 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.37 +0.04 49 0 98 0
27NOV26 4.30 C 0.00 0.00 0.00 0.32 +0.03 48 0 233 0
27NOV26 4.40 C 0.00 0.00 0.00 0.28 +0.02 48 0 15 0
27NOV26 4.50 C 0.25 0.25 0.25 0.26 +0.04 50 7 97 +7
27NOV26 4.60 C 0.00 0.00 0.00 0.22 +0.03 49 0 21 0
27NOV26 4.70 C 0.00 0.00 0.00 0.19 +0.02 49 0 207 0
27NOV26 4.80 C 0.15 0.15 0.15 0.17 +0.03 50 50 70 -35
27NOV26 4.90 C 0.00 0.00 0.00 0.14 +0.02 49 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.12 +0.01 49 0 15 0
27NOV26 5.25 C 0.10 0.10 0.10 0.09 +0.02 50 3 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.06 +0.01 50 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.04 +0.01 50 0 15 0
27NOV26 6.00 C 0.04 0.04 0.04 0.03 +0.01 52 10 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.02 +0.01 52 0 30 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,125 0
27NOV26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 345 0
30DEC26 2.70 C 0.00 0.00 0.00 1.52 +0.07 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.43 +0.08 43 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.33 +0.07 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.25 +0.07 45 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.16 +0.07 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.07 +0.06 43 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.99 +0.06 44 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.92 +0.06 46 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.85 +0.06 47 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.78 +0.06 47 0 300 0
30DEC26 3.70 C 0.65 0.65 0.65 0.73 +0.07 49 5 305 +5
30DEC26 3.80 C 0.00 0.00 0.00 0.67 +0.05 50 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 0.61 +0.06 50 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 0.54 +0.04 48 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.49 +0.04 48 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.45 +0.04 49 0 301 0
30DEC26 4.30 C 0.00 0.00 0.00 0.40 +0.03 48 0 765 0
30DEC26 4.40 C 0.34 0.35 0.32 0.37 +0.04 49 665 668 +653
30DEC26 4.50 C 0.00 0.00 0.00 0.33 +0.03 49 0 147 0
30DEC26 4.60 C 0.00 0.00 0.00 0.30 +0.03 49 0 150 0
30DEC26 4.70 C 0.00 0.00 0.00 0.27 +0.02 49 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.25 +0.03 50 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.22 +0.02 50 0 382 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 +0.02 50 0 5,121 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 +0.02 50 0 382 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 +0.01 50 0 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 +0.01 50 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 15,548 0
30DEC26 6.25 C 0.08 0.08 0.08 0.05 +0.01 52 20 131 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 0.00 49 0 761 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 49 0 21 0
30DEC26 7.00 C 0.04 0.04 0.04 0.01 0.00 46 1 168 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 96 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 43 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 162 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 61 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 37 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 71 0 74 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 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 83 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 19 0
30MAR27 2.70 C 0.00 0.00 0.00 1.61 +0.07 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.52 +0.06 51 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.44 +0.09 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.35 +0.07 49 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.27 +0.07 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.20 +0.07 49 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.13 +0.07 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.06 +0.06 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.00 +0.06 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.94 +0.06 49 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.88 +0.05 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.82 +0.05 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.78 +0.04 50 0 28 0
30MAR27 4.00 C 0.70 0.70 0.70 0.74 +0.05 51 12 64 +12
30MAR27 4.10 C 0.00 0.00 0.00 0.69 +0.04 51 0 60 0
30MAR27 4.20 C 0.00 0.00 0.00 0.65 +0.05 51 0 23 0
30MAR27 4.30 C 0.57 0.57 0.57 0.61 +0.04 51 15 27 +15
30MAR27 4.40 C 0.00 0.00 0.00 0.57 +0.04 51 0 0 0
30MAR27 4.50 C 0.50 0.50 0.50 0.53 +0.04 51 15 315 +14
30MAR27 4.60 C 0.47 0.48 0.47 0.50 +0.04 51 200 200 +170
30MAR27 4.70 C 0.00 0.00 0.00 0.47 +0.04 52 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.44 +0.03 52 0 11 0
30MAR27 4.90 C 0.00 0.00 0.00 0.42 +0.04 53 0 53 0
30MAR27 5.00 C 0.38 0.38 0.38 0.38 +0.03 52 5 77 0
30MAR27 5.25 C 0.00 0.00 0.00 0.33 +0.03 53 0 1,646 0
30MAR27 5.50 C 0.00 0.00 0.00 0.27 +0.02 52 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.23 +0.03 52 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.19 +0.02 52 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.16 +0.02 52 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.13 +0.01 52 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.11 +0.01 52 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 +0.01 52 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 +0.01 52 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 +0.01 53 0 419 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 +0.01 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 +0.01 53 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 46 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 49 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 50 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 54 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 29 0
29JUN27 2.70 C 0.00 0.00 0.00 1.68 +0.06 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.60 +0.05 51 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.53 +0.06 51 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.46 +0.05 51 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.39 +0.05 51 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.33 +0.06 52 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.26 +0.05 51 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.20 +0.05 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.14 +0.05 51 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.09 +0.05 52 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.02 +0.03 50 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.97 +0.06 50 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.92 +0.04 50 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 0.87 +0.04 50 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.83 +0.04 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.79 +0.04 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.75 +0.04 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.72 +0.05 52 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.68 +0.03 51 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.65 +0.06 52 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.62 +0.04 52 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.59 +0.03 52 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.56 +0.03 52 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.53 +0.05 52 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.46 +0.03 52 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.41 +0.03 52 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.36 +0.03 52 0 992 0
29JUN27 6.00 C 0.00 0.00 0.00 0.31 +0.02 52 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.27 +0.02 52 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.24 +0.02 52 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.21 +0.02 52 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.18 +0.01 52 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.16 +0.01 52 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.14 +0.01 52 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 +0.01 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 +0.01 52 0 268 0
29SEP27 3.10 C 0.00 0.00 0.00 1.49 +0.06 52 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.42 +0.05 51 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.36 +0.05 51 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.31 +0.06 52 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.25 +0.05 51 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.20 +0.05 52 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.15 +0.05 52 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.10 +0.05 52 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.05 +0.06 51 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.00 +0.05 51 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.96 +0.05 51 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.92 +0.04 51 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.88 +0.04 51 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.85 +0.05 52 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.81 +0.04 52 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.78 +0.04 52 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.75 +0.04 52 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.72 +0.04 52 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.69 +0.03 52 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 0.67 +0.04 53 0 82 0
29SEP27 5.25 C 0.00 0.00 0.00 0.60 +0.04 53 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.54 +0.04 53 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.48 +0.03 52 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.43 +0.03 52 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.39 +0.03 52 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.35 +0.03 52 0 45 0
TOTAL CALL 1,175 59,157 +842
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 137 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 118 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 109 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 99 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 82 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 73 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 142 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 222 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 48 0 3,080 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 -0.01 48 0 255 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 -0.02 45 0 345 0
29SEP26 4.00 P 0.08 0.08 0.08 0.05 -0.03 44 133 840 +118
29SEP26 4.10 P 0.00 0.00 0.00 0.08 -0.04 42 0 537 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 -0.05 44 0 496 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 -0.05 45 0 180 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 -0.05 49 0 505 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 -0.06 51 0 311 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 -0.07 49 0 217 0
29SEP26 4.70 P 0.00 0.00 0.00 0.53 -0.06 57 0 500 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 -0.06 64 0 339 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 -0.08 52 0 252 0
29SEP26 5.00 P 0.89 0.89 0.89 0.82 -0.08 69 90 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 1.07 -0.08 83 0 348 0
29SEP26 5.50 P 0.00 0.00 0.00 1.31 -0.06 82 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 1.56 -0.06 93 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 1.81 -0.06 103 0 375 -2,001
29SEP26 6.25 P 0.00 0.00 0.00 2.06 -0.06 113 0 400 0
29SEP26 6.50 P 0.00 0.00 0.00 2.31 -0.08 122 0 3,003 0
29SEP26 6.75 P 0.00 0.00 0.00 2.56 -0.06 130 0 193 0
29SEP26 7.00 P 0.00 0.00 0.00 2.81 -0.06 139 0 1,582 0
29SEP26 7.25 P 0.00 0.00 0.00 3.06 -0.06 147 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.31 -0.06 154 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.56 -0.06 162 0 15 0
29SEP26 8.00 P 0.00 0.00 0.00 3.81 -0.06 169 0 126 0
29SEP26 8.25 P 0.00 0.00 0.00 4.06 -0.06 176 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.31 -0.06 182 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.56 -0.06 189 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.81 -0.06 195 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.06 -0.06 200 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.31 -0.06 206 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.56 -0.06 212 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.81 -0.06 217 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.31 -0.06 227 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.81 -0.06 237 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.31 -0.06 247 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.81 -0.06 256 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.31 -0.06 264 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.81 -0.06 273 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.31 -0.06 281 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 -0.01 47 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 -0.01 49 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 -0.01 49 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 85 0
29OCT26 3.60 P 0.00 0.00 0.00 0.06 -0.01 49 0 77 0
29OCT26 3.70 P 0.00 0.00 0.00 0.07 -0.02 46 0 17 0
29OCT26 3.80 P 0.00 0.00 0.00 0.10 -0.02 47 0 100 0
29OCT26 3.90 P 0.00 0.00 0.00 0.13 -0.03 47 0 106 0
29OCT26 4.00 P 0.19 0.19 0.18 0.17 -0.03 47 63 306 +63
29OCT26 4.10 P 0.00 0.00 0.00 0.22 -0.03 48 0 278 0
29OCT26 4.20 P 0.00 0.00 0.00 0.26 -0.03 47 0 185 0
29OCT26 4.30 P 0.00 0.00 0.00 0.32 -0.04 47 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.37 -0.04 45 0 310 0
29OCT26 4.50 P 0.00 0.00 0.00 0.43 -0.06 44 0 61 0
29OCT26 4.60 P 0.00 0.00 0.00 0.52 -0.03 47 0 64 0
29OCT26 4.70 P 0.00 0.00 0.00 0.61 -0.05 50 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.69 -0.06 51 0 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.78 -0.06 53 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.87 -0.06 54 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.09 -0.07 54 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.34 -0.06 62 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.57 -0.08 60 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.82 -0.07 66 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 2.06 -0.08 64 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.31 -0.08 69 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.56 -0.06 74 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.81 -0.06 79 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.06 -0.06 83 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.31 -0.06 87 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
27NOV26 3.60 P 0.12 0.12 0.12 0.12 -0.01 50 15 15 +15
27NOV26 3.70 P 0.15 0.15 0.15 0.14 -0.02 49 15 18 +15
27NOV26 3.80 P 0.00 0.00 0.00 0.18 -0.01 50 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.21 -0.02 48 0 4 0
27NOV26 4.00 P 0.00 0.00 0.00 0.26 -0.02 50 0 168 0
27NOV26 4.10 P 0.34 0.34 0.34 0.30 -0.03 49 15 15 0
27NOV26 4.20 P 0.39 0.39 0.39 0.35 -0.03 49 15 15 +15
27NOV26 4.30 P 0.00 0.00 0.00 0.41 -0.03 49 0 182 0
27NOV26 4.40 P 0.00 0.00 0.00 0.46 -0.04 48 0 100 0
27NOV26 4.50 P 0.00 0.00 0.00 0.55 -0.03 51 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.62 -0.04 52 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.69 -0.04 52 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.77 -0.04 53 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.85 -0.04 53 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 0.93 -0.05 53 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.15 -0.05 56 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.38 -0.06 59 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.62 -0.06 62 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.84 -0.09 60 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.10 -0.07 68 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.34 -0.06 70 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.57 -0.07 66 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.82 -0.06 70 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.09 -0.03 82 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.31 -0.06 71 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 52 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 52 0 3 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 52 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 50 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 -0.01 49 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 -0.02 49 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 -0.01 49 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 -0.01 49 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 -0.02 49 0 350 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 -0.02 49 0 70 0
30DEC26 3.90 P 0.00 0.00 0.00 0.28 -0.02 49 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.33 -0.02 50 0 453 0
30DEC26 4.10 P 0.40 0.40 0.40 0.38 -0.02 50 20 758 +5
30DEC26 4.20 P 0.00 0.00 0.00 0.43 -0.03 50 0 342 0
30DEC26 4.30 P 0.00 0.00 0.00 0.49 -0.03 50 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.56 0.00 51 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.60 -0.04 49 0 131 0
30DEC26 4.60 P 0.00 0.00 0.00 0.67 -0.06 49 0 201 0
30DEC26 4.70 P 0.00 0.00 0.00 0.76 -0.04 52 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.84 -0.04 53 0 378 0
30DEC26 4.90 P 0.00 0.00 0.00 0.91 -0.05 52 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.99 -0.05 53 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.20 -0.05 54 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.41 -0.06 54 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.64 -0.06 56 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.87 -0.06 58 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 2.11 -0.07 60 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.34 -0.07 59 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.58 -0.07 60 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.82 -0.07 60 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.09 -0.06 70 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.31 -0.08 61 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.56 -0.06 64 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.81 -0.06 67 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 4.06 -0.06 69 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.31 -0.06 72 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.56 -0.06 74 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.81 -0.06 77 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.06 -0.06 79 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.31 -0.06 81 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.56 -0.06 84 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.81 -0.06 86 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.31 -0.06 90 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.81 -0.06 94 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.31 -0.06 97 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.81 -0.06 101 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.31 -0.06 104 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.81 -0.06 108 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.31 -0.06 111 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.17 -0.01 50 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.23 -0.02 50 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 -0.01 51 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.32 0.00 52 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.36 0.00 52 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.40 0.00 52 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 -0.01 51 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.49 -0.01 51 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.55 -0.02 52 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.60 -0.03 52 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.66 -0.03 52 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.73 -0.03 53 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.79 -0.04 53 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.86 -0.04 53 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.93 -0.03 53 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 1.00 -0.03 53 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.08 -0.03 54 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.15 -0.04 54 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.34 -0.04 54 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.55 -0.04 56 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.76 -0.05 56 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 1.97 -0.03 56 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.19 -0.04 57 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.42 -0.04 58 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.64 -0.05 57 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.88 -0.01 59 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.11 -0.04 58 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.32 -0.07 53 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.56 -0.06 51 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.81 -0.06 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.06 -0.06 56 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.31 -0.06 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.56 -0.06 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.81 -0.06 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.06 -0.06 63 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.31 -0.06 65 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.56 -0.06 67 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.81 -0.06 69 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.31 -0.06 72 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.81 -0.06 75 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.12 0.00 51 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.14 -0.01 51 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.16 -0.01 50 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.19 -0.01 50 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.22 -0.01 51 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.25 -0.01 51 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.29 -0.01 51 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.32 -0.02 50 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.37 -0.02 51 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.42 -0.01 52 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 -0.02 51 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.51 -0.02 52 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.56 -0.02 52 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.61 -0.02 52 0 77 0
29JUN27 4.10 P 0.00 0.00 0.00 0.67 -0.02 52 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.72 -0.03 52 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.78 -0.03 52 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.85 -0.03 52 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.91 -0.03 52 0 42 0
29JUN27 4.60 P 0.00 0.00 0.00 0.98 -0.03 53 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.04 -0.05 52 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.11 -0.05 53 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.19 -0.04 53 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.26 -0.04 53 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.45 -0.05 54 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.64 -0.05 54 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.85 -0.05 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.01 -0.04 52 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.22 -0.05 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.44 -0.05 52 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.66 -0.05 52 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.89 -0.05 52 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.11 -0.06 51 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.35 -0.06 51 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.59 -0.05 52 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.82 -0.07 50 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.29 -0.01 51 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.33 -0.01 51 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.36 -0.01 50 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.40 -0.01 51 0 10 0
29SEP27 3.50 P 0.00 0.00 0.00 0.44 -0.04 50 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.50 -0.01 51 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.55 -0.02 52 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.60 -0.01 52 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.65 -0.02 51 0 60 0
29SEP27 4.00 P 0.00 0.00 0.00 0.71 -0.01 52 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.76 -0.02 52 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.82 -0.02 52 0 5 0
29SEP27 4.30 P 0.00 0.00 0.00 0.88 -0.02 52 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 0.94 -0.03 52 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.01 -0.02 52 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.07 -0.03 52 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.14 -0.02 53 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.20 -0.03 52 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.26 -0.03 52 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.33 -0.03 52 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.51 -0.03 52 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.70 -0.03 52 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 1.89 -0.04 52 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.09 -0.04 52 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.30 -0.04 52 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.51 -0.04 52 0 0 0
TOTAL PUT 366 30,247 -1,770
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 64.38 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.88 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.39 0.00 87 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.89 -0.01 77 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.39 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.89 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.40 0.00 72 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.90 -0.01 64 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.40 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.90 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.40 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.91 -0.01 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.41 -0.01 42 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.91 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.41 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.92 -0.01 37 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.42 -0.01 31 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.92 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.42 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.93 -0.01 24 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.43 -0.01 19 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.93 -0.01 13 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.43 -0.01 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.93 -0.02 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.44 -0.01 6 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.98 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.28 -0.03 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 9 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 177.50 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 25.40 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.92 -0.02 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.45 -0.01 9 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.97 -0.01 7 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.49 -0.01 6 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.01 -0.01 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.53 -0.02 0 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.08 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.70 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.57 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.90 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.83 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.28 -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 0.00 106 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 11 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 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.87 -0.02 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.03 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.14 0.00 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$ 96.600
29SEP26 50.00 C 0.00 0.00 0.00 46.65 +0.45 123 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 44.15 +0.45 108 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.65 +0.45 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.15 +0.44 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 36.65 +0.44 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 34.16 +0.45 81 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.66 +0.45 67 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.16 +0.44 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.66 +0.44 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 24.17 +0.45 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.67 +0.44 47 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 19.17 +0.44 0 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 16.68 +0.44 40 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 14.30 +0.62 51 0 212 0
29SEP26 85.00 C 0.00 0.00 0.00 11.85 +0.34 46 0 494 0
29SEP26 87.50 C 0.00 0.00 0.00 9.51 +0.51 44 0 168 0
29SEP26 90.00 C 0.00 0.00 0.00 7.48 +0.55 47 0 306 0
29SEP26 92.50 C 7.50 7.50 4.84 5.41 +0.36 43 13 69 0
29SEP26 95.00 C 5.00 5.00 5.00 3.59 +0.08 40 1 209 0
29SEP26 97.50 C 3.02 3.50 2.18 2.49 +0.20 42 41 585 -7
29SEP26 100.00 C 1.90 1.90 1.34 1.45 +0.06 41 14 1,535 0
29SEP26 102.50 C 0.00 0.00 0.00 0.89 +0.05 42 0 67 0
29SEP26 105.00 C 0.70 0.70 0.53 0.48 +0.02 42 25 155 +10
29SEP26 107.50 C 0.34 0.48 0.32 0.24 0.00 41 26 240 +24
29SEP26 110.00 C 0.00 0.00 0.00 0.12 0.00 42 0 402 0
29SEP26 112.50 C 0.12 0.12 0.12 0.06 0.00 42 6 246 +6
29SEP26 115.00 C 0.00 0.00 0.00 0.03 0.00 43 0 133 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 211 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 52 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 39 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 688 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29OCT26 57.50 C 0.00 0.00 0.00 39.16 +0.20 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 36.76 +0.03 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 34.21 +0.17 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.75 +0.19 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 29.29 +0.54 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 27.24 +0.93 61 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.86 +0.90 58 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 22.49 +1.03 56 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.09 +0.95 52 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 17.42 +0.60 43 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 15.25 +0.35 43 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 13.20 +0.32 43 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 11.28 +0.28 43 0 19 0
29OCT26 90.00 C 0.00 0.00 0.00 9.53 +0.25 43 0 61 0
29OCT26 92.50 C 0.00 0.00 0.00 7.95 +0.21 43 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 6.72 +0.38 44 0 18 0
29OCT26 97.50 C 0.00 0.00 0.00 5.49 +0.30 44 0 25 0
29OCT26 100.00 C 4.15 4.15 4.15 4.41 +0.20 44 2 250 -2
29OCT26 102.50 C 0.00 0.00 0.00 3.50 +0.14 44 0 40 0
29OCT26 105.00 C 0.00 0.00 0.00 2.74 +0.07 44 0 19 0
29OCT26 107.50 C 0.00 0.00 0.00 2.12 +0.05 43 0 50 0
29OCT26 110.00 C 0.00 0.00 0.00 1.63 +0.04 43 0 74 0
29OCT26 112.50 C 1.49 1.49 1.49 1.23 +0.02 43 1 78 +1
29OCT26 115.00 C 1.18 1.18 1.18 0.92 +0.01 43 1 25 -1
29OCT26 117.50 C 0.00 0.00 0.00 0.69 +0.02 43 0 5 0
29OCT26 120.00 C 0.00 0.00 0.00 0.50 0.00 43 0 74 0
29OCT26 122.50 C 0.00 0.00 0.00 0.37 +0.01 43 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.26 0.00 43 0 88 0
29OCT26 127.50 C 0.42 0.42 0.42 0.19 0.00 43 15 15 +15
29OCT26 130.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.10 0.00 43 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 34.97 +0.93 63 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 32.53 +0.97 59 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 30.17 +1.09 57 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 27.77 +0.99 54 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 25.16 +0.68 47 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 22.92 +0.38 47 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 20.78 +0.40 47 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 18.72 +0.39 46 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 16.64 +0.25 45 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.80 +0.26 45 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 13.09 +0.24 45 0 1 0
27NOV26 90.00 C 0.00 0.00 0.00 11.84 +0.55 47 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 10.35 +0.45 47 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 8.99 +0.44 47 0 4 0
27NOV26 97.50 C 0.00 0.00 0.00 7.77 +0.36 47 0 100 0
27NOV26 100.00 C 0.00 0.00 0.00 6.67 +0.23 46 0 100 0
27NOV26 102.50 C 0.00 0.00 0.00 5.70 +0.19 46 0 25 0
27NOV26 105.00 C 0.00 0.00 0.00 4.84 +0.08 46 0 25 0
27NOV26 107.50 C 0.00 0.00 0.00 4.09 +0.06 46 0 1 0
27NOV26 110.00 C 3.63 3.63 3.63 3.44 +0.04 46 1 31 +1
27NOV26 112.50 C 0.00 0.00 0.00 2.88 +0.03 46 0 0 0
27NOV26 115.00 C 2.68 2.68 2.68 2.40 +0.02 46 1 3 +1
27NOV26 117.50 C 0.00 0.00 0.00 2.00 +0.08 46 0 2 0
27NOV26 120.00 C 0.00 0.00 0.00 1.60 +0.01 45 0 58 0
27NOV26 122.50 C 0.00 0.00 0.00 1.32 +0.01 45 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 1.08 0.00 45 0 1 0
27NOV26 127.50 C 0.00 0.00 0.00 0.88 -0.01 45 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.72 0.00 45 0 6 0
27NOV26 132.50 C 0.00 0.00 0.00 0.59 0.00 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 47.46 +0.69 72 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 44.80 +0.46 61 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.38 +0.46 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 39.96 +0.73 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.54 +0.70 54 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 35.18 +0.74 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 32.82 +0.72 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 30.50 +0.71 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 28.26 +0.74 49 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 26.06 +0.43 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.96 +0.44 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.90 +0.41 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.97 +0.39 47 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 18.06 +0.33 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.35 +0.31 46 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 14.92 +0.44 47 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 13.55 +0.55 47 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 12.19 +0.55 47 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 10.91 +0.48 47 0 60 0
30DEC26 97.50 C 0.00 0.00 0.00 9.73 +0.43 47 0 16 0
30DEC26 100.00 C 0.00 0.00 0.00 8.64 +0.36 47 1,250 1,297 +1,246
30DEC26 102.50 C 0.00 0.00 0.00 7.64 +0.29 47 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 6.74 +0.22 47 0 67 0
30DEC26 107.50 C 0.00 0.00 0.00 5.93 +0.16 47 0 141 0
30DEC26 110.00 C 5.17 5.17 5.17 5.20 +0.14 47 30 41 -10
30DEC26 112.50 C 0.00 0.00 0.00 4.55 +0.12 47 0 91 0
30DEC26 115.00 C 0.00 0.00 0.00 3.86 +0.11 46 0 57 0
30DEC26 117.50 C 0.00 0.00 0.00 3.46 +0.20 47 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 2.92 +0.09 46 0 23 0
30DEC26 122.50 C 0.00 0.00 0.00 2.54 +0.08 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 2.19 +0.06 46 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 1.90 +0.06 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 1.64 +0.06 46 0 1 0
30DEC26 132.50 C 0.00 0.00 0.00 1.41 +0.05 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 47.91 +0.44 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 45.77 +0.65 57 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 43.47 +0.66 55 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 41.42 +0.90 57 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 38.93 +0.65 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 36.74 +0.40 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.59 +0.39 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.56 +0.42 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.53 +0.40 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 28.66 +0.45 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 26.81 +0.45 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 24.98 +0.43 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.31 +0.43 49 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 21.70 +0.41 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 20.24 +0.48 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.75 +0.39 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.63 +0.62 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.92 +0.08 47 0 26 0
30MAR27 95.00 C 0.00 0.00 0.00 15.09 +0.41 49 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 13.99 +0.40 49 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 12.96 +0.38 49 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 12.01 +0.38 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.07 +0.30 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.20 +0.24 49 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 9.39 +0.19 49 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 8.63 +0.17 48 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 7.94 +0.16 48 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 7.29 +0.15 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 6.50 +0.14 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 5.96 +0.13 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 5.47 +0.12 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 5.01 +0.11 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 4.59 +0.10 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 4.20 +0.09 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 49.18 +0.48 57 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 46.96 +0.49 56 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 44.76 +0.47 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 42.61 +0.45 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 40.46 +0.38 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 38.45 +0.39 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 36.56 +0.45 51 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 34.67 +0.45 51 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.85 +0.46 51 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 31.08 +0.48 50 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 29.39 +0.45 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 27.74 +0.43 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 26.22 +0.45 50 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 24.75 +0.43 50 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 23.35 +0.43 49 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 22.01 +0.42 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 21.00 +0.64 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 19.78 +0.62 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.66 +0.60 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 17.60 +0.59 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 16.57 +0.55 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 15.64 +0.53 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 14.70 +0.44 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 13.82 +0.41 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 12.99 +0.39 50 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 12.20 +0.38 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 11.46 +0.37 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 10.76 +0.36 50 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 10.10 +0.34 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 9.21 +0.06 49 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 8.64 +0.07 49 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 8.11 +0.07 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.61 +0.08 49 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 7.14 +0.08 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 35.08 +0.48 52 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 33.44 +0.47 51 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 31.84 +0.43 51 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 30.36 +0.48 51 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 28.90 +0.44 51 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 27.55 +0.47 51 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 26.22 +0.43 51 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 24.97 +0.43 50 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 23.78 +0.49 50 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 22.91 +0.58 51 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 21.82 +0.56 51 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 20.76 +0.52 51 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 19.78 +0.60 51 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 18.83 +0.56 51 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 17.91 +0.50 51 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 16.95 +0.38 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 16.20 +0.53 51 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 15.40 +0.45 51 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 14.64 +0.44 51 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 13.92 +0.43 51 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 13.24 +0.43 51 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 12.58 +0.41 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 11.97 +0.41 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 11.38 +0.40 50 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 10.82 +0.39 50 0 0 0
TOTAL CALL 1,427 11,440 +1,284
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 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 107 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 62 0 99 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 283 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 299 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 1,126 0
29SEP26 82.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 232 0
29SEP26 85.00 P 0.15 0.15 0.15 0.10 -0.04 41 1 204 -1
29SEP26 87.50 P 0.21 0.21 0.21 0.25 -0.08 41 2 89 0
29SEP26 90.00 P 0.00 0.00 0.00 0.56 -0.16 41 0 422 0
29SEP26 92.50 P 0.00 0.00 0.00 1.10 -0.24 41 0 99 0
29SEP26 95.00 P 1.78 1.78 1.78 1.95 -0.31 40 1 110 -1
29SEP26 97.50 P 0.00 0.00 0.00 3.15 -0.42 40 0 286 0
29SEP26 100.00 P 0.00 0.00 0.00 4.82 -0.36 41 0 1,099 0
29SEP26 102.50 P 0.00 0.00 0.00 6.68 -0.41 41 0 1,035 0
29SEP26 105.00 P 8.50 8.50 8.50 8.80 -0.42 41 1 17 0
29SEP26 107.50 P 0.00 0.00 0.00 11.07 -0.44 41 0 88 0
29SEP26 110.00 P 0.00 0.00 0.00 13.46 -0.44 41 0 60 0
29SEP26 112.50 P 0.00 0.00 0.00 15.91 -0.55 41 0 52 0
29SEP26 115.00 P 0.00 0.00 0.00 18.95 +0.03 76 0 15 0
29SEP26 117.50 P 0.00 0.00 0.00 20.99 -0.43 61 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 23.52 -0.38 69 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 26.03 -0.49 75 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 28.66 -0.26 88 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.16 -0.25 93 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 33.53 -0.47 89 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 36.03 -0.38 94 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 8 0
29OCT26 67.50 P 0.00 0.00 0.00 0.03 0.00 44 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 20 0
29OCT26 72.50 P 0.00 0.00 0.00 0.11 -0.02 43 0 18 0
29OCT26 75.00 P 0.00 0.00 0.00 0.20 -0.03 43 0 76 0
29OCT26 77.50 P 0.00 0.00 0.00 0.35 -0.04 43 0 50 0
29OCT26 80.00 P 0.00 0.00 0.00 0.57 -0.07 43 0 309 0
29OCT26 82.50 P 0.95 1.00 0.95 0.90 -0.09 43 11 205 +10
29OCT26 85.00 P 1.40 1.40 1.40 1.32 -0.13 43 5 75 +5
29OCT26 87.50 P 1.70 1.70 1.70 1.85 -0.22 42 10 121 0
29OCT26 90.00 P 0.00 0.00 0.00 2.57 -0.27 42 0 101 0
29OCT26 92.50 P 0.00 0.00 0.00 3.47 -0.32 42 0 51 0
29OCT26 95.00 P 4.00 4.00 4.00 4.57 -0.39 42 1 38 0
29OCT26 97.50 P 0.00 0.00 0.00 5.85 -0.40 42 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 7.31 -0.41 42 0 25 0
29OCT26 102.50 P 0.00 0.00 0.00 8.98 -0.37 43 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 10.76 -0.36 43 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 12.67 -0.39 43 0 30 0
29OCT26 110.00 P 0.00 0.00 0.00 14.70 -0.41 43 0 30 0
29OCT26 112.50 P 0.00 0.00 0.00 16.82 -0.65 43 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 19.39 -0.30 48 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 21.65 -0.42 48 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.98 -0.40 49 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 26.32 -0.44 50 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 28.71 -0.42 50 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 31.16 -0.39 52 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 33.53 -0.47 51 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 36.03 -0.38 53 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.08 -0.01 46 0 12 0
27NOV26 65.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.22 -0.03 45 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.35 -0.05 45 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.54 -0.06 45 0 27 0
27NOV26 75.00 P 0.95 0.95 0.95 0.81 -0.07 46 1 13 +1
27NOV26 77.50 P 0.00 0.00 0.00 1.15 -0.10 46 0 80 0
27NOV26 80.00 P 1.70 1.70 1.70 1.58 -0.12 46 1 95 +1
27NOV26 82.50 P 0.00 0.00 0.00 2.06 -0.18 45 0 42 0
27NOV26 85.00 P 2.89 2.89 2.76 2.69 -0.20 45 2 45 +2
27NOV26 87.50 P 0.00 0.00 0.00 3.44 -0.23 45 0 277 0
27NOV26 90.00 P 0.00 0.00 0.00 4.34 -0.25 45 0 271 0
27NOV26 92.50 P 5.45 5.45 5.45 5.38 -0.28 45 4 209 +4
27NOV26 95.00 P 0.00 0.00 0.00 6.56 -0.31 45 0 2 0
27NOV26 97.50 P 0.00 0.00 0.00 7.78 -0.44 44 0 1 0
27NOV26 100.00 P 0.00 0.00 0.00 9.31 -0.37 45 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 10.92 -0.36 45 0 16 0
27NOV26 105.00 P 0.00 0.00 0.00 12.67 -0.36 46 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 14.36 -0.58 45 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 16.23 -0.60 45 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 18.63 -0.20 48 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 20.68 -0.31 49 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 22.78 -0.35 49 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 24.96 -0.31 49 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 27.18 -0.34 50 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 29.43 -0.36 50 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 31.73 -0.34 50 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 34.05 -0.37 50 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 36.41 -0.37 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 47 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 0.00 47 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.07 0.00 47 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 -0.01 46 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 0.18 -0.01 46 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.28 -0.02 46 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.41 -0.03 46 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.61 -0.03 46 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.87 -0.04 46 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 1.19 -0.06 46 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 1.59 -0.06 46 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 2.10 -0.03 46 0 252 0
30DEC26 80.00 P 0.00 0.00 0.00 2.53 -0.12 45 0 208 0
30DEC26 82.50 P 0.00 0.00 0.00 3.18 -0.13 45 0 73 0
30DEC26 85.00 P 0.00 0.00 0.00 3.95 -0.14 45 0 124 0
30DEC26 87.50 P 0.00 0.00 0.00 4.81 -0.19 45 0 30 0
30DEC26 90.00 P 5.97 6.03 5.95 5.80 -0.22 45 60 735 -20
30DEC26 92.50 P 0.00 0.00 0.00 6.84 -0.31 45 0 15 0
30DEC26 95.00 P 8.36 8.50 8.36 8.13 -0.28 45 6 43 -3
30DEC26 97.50 P 0.00 0.00 0.00 9.47 -0.29 45 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 10.91 -0.32 45 1,250 1,250 +1,175
30DEC26 102.50 P 0.00 0.00 0.00 12.56 -0.25 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 14.22 -0.27 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 15.96 -0.43 46 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 18.05 -0.17 48 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 19.96 -0.20 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.92 -0.25 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 23.95 -0.26 49 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 26.05 -0.29 49 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 28.16 -0.31 49 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 30.35 -0.30 50 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 32.49 -0.36 49 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 34.79 -0.31 50 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 37.06 -0.32 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.24 -0.01 47 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.36 -0.01 48 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.50 -0.02 48 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.70 -0.03 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 0.94 -0.04 48 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 1.24 -0.03 48 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.65 -0.05 48 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 2.08 -0.05 48 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 2.61 -0.02 48 0 4 0
30MAR27 72.50 P 3.14 3.14 3.14 3.15 +0.01 48 3 3 +3
30MAR27 75.00 P 0.00 0.00 0.00 3.74 +0.01 47 0 133 0
30MAR27 77.50 P 0.00 0.00 0.00 4.40 -0.01 47 0 62 0
30MAR27 80.00 P 0.00 0.00 0.00 5.12 -0.14 47 0 170 0
30MAR27 82.50 P 0.00 0.00 0.00 5.98 -0.17 47 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 6.93 -0.19 47 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 7.97 -0.21 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.10 -0.23 47 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 10.31 -0.24 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.59 -0.26 47 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 12.97 -0.27 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.60 -0.08 47 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 15.93 -0.28 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.54 -0.30 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.21 -0.32 47 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.18 -0.19 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 22.99 -0.20 48 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 24.84 -0.21 48 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 26.75 -0.23 49 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 28.69 -0.24 49 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 30.68 -0.25 49 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.71 -0.25 49 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 34.77 -0.26 49 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 36.86 -0.27 49 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 38.98 -0.30 49 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.73 +0.01 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 0.96 +0.02 49 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 1.27 +0.02 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.59 +0.03 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 2.02 +0.03 49 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.52 +0.03 49 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 3.03 0.00 49 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 3.57 -0.01 49 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 4.20 0.00 48 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 4.87 -0.02 48 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 5.59 0.00 48 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 6.47 +0.02 48 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 7.38 -0.01 48 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 8.34 +0.01 48 0 302 0
29JUN27 85.00 P 0.00 0.00 0.00 9.41 -0.02 48 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 10.48 -0.01 48 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 11.67 -0.10 48 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.93 -0.09 47 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 14.23 -0.14 47 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 15.66 -0.15 48 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 17.12 -0.17 48 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 18.78 -0.14 48 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 20.37 -0.16 48 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 21.82 -0.31 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.76 -0.17 48 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 25.51 -0.19 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 27.32 -0.21 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 29.17 -0.22 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 30.55 -0.63 47 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 32.97 -0.23 49 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 34.90 -0.28 49 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 36.92 -0.25 49 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 38.89 -0.29 49 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 40.95 -0.29 49 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.71 +0.03 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 6.54 +0.06 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 7.44 +0.06 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 8.35 +0.07 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 9.35 +0.06 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 10.44 +0.06 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 11.53 +0.06 48 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 12.66 +0.04 48 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 13.94 +0.04 48 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 15.22 +0.03 48 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 16.52 -0.05 48 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 17.95 -0.06 48 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 19.44 -0.07 48 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 20.99 -0.08 48 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 22.56 -0.12 48 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 24.01 -0.31 48 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 25.90 -0.14 49 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 27.68 -0.18 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 29.46 -0.18 49 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 31.26 -0.20 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 32.65 -0.20 48 0 1 0
29SEP27 122.50 P 0.00 0.00 0.00 35.01 -0.21 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 36.93 -0.20 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 38.87 -0.21 49 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 40.84 -0.22 50 0 0 0
TOTAL PUT 1,359 15,429 +1,176
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 20.00 -0.01 0 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 19.00 -0.01 0 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 18.00 -0.01 0 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 17.00 -0.01 0 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 16.00 -0.01 0 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 15.00 -0.01 0 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 14.00 -0.01 0 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 13.00 -0.01 0 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 12.00 -0.01 0 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 11.00 -0.01 0 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 10.00 -0.01 0 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 9.00 -0.01 0 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 8.00 -0.01 0 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 7.00 -0.01 0 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 6.00 -0.01 0 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 5.00 -0.01 0 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 4.00 -0.12 0 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 3.00 -0.15 0 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 2.00 -0.22 0 0 0 -30
18SEP26 104.00 C 1.44 1.44 1.18 1.00 -0.42 0 36 0 -121
18SEP26 105.00 C 0.69 0.69 0.43 0.00 -0.81 0 25 10 -23
18SEP26 106.00 C 0.23 0.23 0.03 0.00 -0.40 0 78 64 -41
18SEP26 107.00 C 0.12 0.12 0.04 0.00 -0.17 0 29 140 +11
18SEP26 108.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 98 0
18SEP26 109.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 117 0
18SEP26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
18SEP26 111.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
18SEP26 112.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 93 0
18SEP26 113.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
18SEP26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18SEP26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
18SEP26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
18SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
18SEP26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
18SEP26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
25SEP26 85.00 C 0.00 0.00 0.00 20.65 - 113 0 0 -
25SEP26 86.00 C 0.00 0.00 0.00 19.05 -0.01 40 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 18.05 -0.01 0 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 17.05 -0.01 0 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 16.05 -0.01 0 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 15.05 -0.01 0 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 14.05 -0.01 0 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 13.05 -0.01 0 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 12.06 -0.01 33 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 11.06 -0.02 30 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 10.07 -0.02 31 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 9.08 -0.03 30 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 8.10 -0.05 30 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 7.14 -0.06 30 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 6.21 -0.08 30 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 5.31 -0.11 30 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 4.46 0.00 30 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 3.78 -0.17 32 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 3.04 -0.19 31 0 15 0
25SEP26 104.00 C 0.00 0.00 0.00 2.39 -0.21 31 0 30 0
25SEP26 105.00 C 2.20 2.20 2.09 1.83 -0.21 31 30 30 +15
25SEP26 106.00 C 1.49 1.54 1.33 1.37 -0.21 30 48 59 +18
25SEP26 107.00 C 1.06 1.26 1.04 0.99 -0.18 30 42 53 +28
25SEP26 108.00 C 0.88 0.93 0.77 0.70 -0.17 30 30 19 +11
25SEP26 109.00 C 0.60 0.64 0.56 0.48 -0.15 30 27 28 +17
25SEP26 110.00 C 0.42 0.42 0.41 0.32 -0.12 30 22 23 0
25SEP26 111.00 C 0.32 0.32 0.30 0.20 -0.10 30 57 81 +42
25SEP26 112.00 C 0.00 0.00 0.00 0.13 -0.07 30 0 40 0
25SEP26 113.00 C 0.00 0.00 0.00 0.08 -0.05 30 0 15 0
25SEP26 114.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 19 0
25SEP26 115.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 28 0
25SEP26 116.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 30 0
25SEP26 117.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 4 0
25SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
25SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
25SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 63.48 +0.29 290 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 62.48 +0.44 283 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 61.49 +0.45 277 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 60.48 +0.44 269 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 59.48 +0.43 263 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 58.48 +0.43 257 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 57.49 +0.44 252 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 56.49 +0.30 246 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 55.49 +0.44 240 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 52.99 +0.44 225 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.49 +0.29 212 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.99 +0.29 199 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.50 +0.44 187 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.00 +0.44 175 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 40.50 +0.44 164 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.00 +0.43 152 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.50 +0.28 142 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.01 +0.44 132 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.51 +0.44 121 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.01 +0.43 112 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.67 +0.59 109 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.02 +0.28 93 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 20.65 +0.57 89 0 15 0
29SEP26 87.50 C 0.00 0.00 0.00 17.58 -0.01 30 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 15.08 -0.02 0 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 12.59 -0.03 27 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 10.13 -0.05 29 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 7.74 -0.11 28 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 5.52 -0.37 28 0 1,230 0
29SEP26 102.50 C 3.75 3.80 3.75 3.72 -0.29 30 41 868 +40
29SEP26 105.00 C 2.22 2.44 2.18 2.20 -0.26 29 334 1,173 -225
29SEP26 107.50 C 1.20 1.45 1.20 1.16 -0.28 29 195 1,339 +106
29SEP26 110.00 C 0.63 0.69 0.58 0.54 -0.22 29 120 3,245 +35
29SEP26 112.50 C 0.31 0.38 0.31 0.22 -0.15 28 63 1,281 +30
29SEP26 115.00 C 0.16 0.16 0.16 0.08 -0.08 28 8 6,622 0
29SEP26 117.50 C 0.14 0.14 0.10 0.03 -0.04 29 65 4,529 +12
29SEP26 120.00 C 0.08 0.09 0.08 0.01 -0.02 29 39 3,879 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 34 0 716 0
29SEP26 125.00 C 0.03 0.04 0.02 0.01 0.00 37 301 4,697 -148
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 41 0 742 0
29SEP26 130.00 C 0.01 0.01 0.01 0.01 0.00 45 2 3,994 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,701 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 52 0 428 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 257 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3,435 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 417 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 603 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 68 0 643 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 737 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 74 0 130 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 77 0 228 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 80 0 75 0
29SEP26 160.00 C 0.01 0.01 0.01 0.01 0.00 83 2 116 0
29SEP26 162.50 C 0.01 0.01 0.01 0.01 0.00 86 2 168 0
29SEP26 165.00 C 0.01 0.01 0.01 0.01 0.00 88 5 279 0
29SEP26 167.50 C 0.01 0.01 0.01 0.01 0.00 91 5 163 0
29SEP26 170.00 C 0.01 0.01 0.01 0.01 0.00 94 2 91 +2
29SEP26 172.50 C 0.01 0.01 0.01 0.01 0.00 96 2 35 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 99 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 101 0 23 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 103 0 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 106 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 108 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 125 0 20 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 129 0 7 0
29OCT26 42.00 C 0.00 0.00 0.00 63.62 +0.43 152 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 62.79 +0.75 157 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 61.79 +0.64 154 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 60.79 +0.75 150 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 59.80 +0.75 147 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 58.80 +0.75 143 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 57.80 +0.75 140 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 56.81 +0.62 137 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 55.81 +0.64 133 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 53.32 +0.77 126 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 50.83 +0.63 118 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 48.34 +0.64 111 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 45.85 +0.79 105 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 43.36 +0.79 98 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.87 +0.78 92 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 38.39 +0.79 86 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.90 +0.68 80 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 33.42 +0.75 75 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.94 +0.84 70 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 28.47 +0.85 65 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 26.02 +0.85 60 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 23.49 +0.75 54 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 20.97 +0.61 48 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 17.94 -0.01 30 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 15.58 -0.01 30 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 13.32 -0.01 30 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 11.18 -0.01 30 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 9.20 -0.01 30 0 26 0
29OCT26 100.00 C 7.50 7.50 7.50 7.61 +0.01 32 2 33 +2
29OCT26 102.50 C 0.00 0.00 0.00 6.02 -0.01 32 0 16 0
29OCT26 105.00 C 0.00 0.00 0.00 4.64 -0.01 31 0 425 0
29OCT26 107.50 C 3.63 3.63 3.63 3.49 -0.01 31 40 996 0
29OCT26 110.00 C 2.66 2.75 2.60 2.56 -0.01 31 1,101 2,742 +1,100
29OCT26 112.50 C 1.85 1.94 1.85 1.84 -0.01 31 32 925 -15
29OCT26 115.00 C 1.31 1.51 1.31 1.29 -0.01 31 370 2,737 +200
29OCT26 117.50 C 0.94 1.11 0.94 0.88 -0.01 31 58 523 -5
29OCT26 120.00 C 0.74 0.74 0.74 0.59 -0.01 31 17 1,507 0
29OCT26 122.50 C 0.55 0.57 0.49 0.39 0.00 31 82 741 +41
29OCT26 125.00 C 0.00 0.00 0.00 0.25 0.00 31 0 365 0
29OCT26 127.50 C 0.32 0.32 0.32 0.16 0.00 31 17 390 0
29OCT26 130.00 C 0.25 0.25 0.25 0.10 0.00 31 45 897 +45
29OCT26 132.50 C 0.20 0.20 0.20 0.06 0.00 31 12 429 +12
29OCT26 135.00 C 0.00 0.00 0.00 0.04 0.00 31 0 267 0
29OCT26 137.50 C 0.00 0.00 0.00 0.02 0.00 30 0 202 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 30 0 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 32 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 35 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 40 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 44 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 47 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 60 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 65 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 63.92 +0.67 125 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 62.92 +0.67 122 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 61.93 +0.67 119 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 60.93 +0.67 116 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 59.94 +0.67 114 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 58.95 +0.67 111 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 57.96 +0.68 109 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 56.97 +0.68 106 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 55.97 +0.68 104 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 53.49 +0.68 98 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 51.02 +0.70 92 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 48.54 +0.70 87 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 46.06 +0.71 82 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 43.59 +0.72 77 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 41.13 +1.04 73 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 38.68 +1.08 69 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 36.02 +0.80 61 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 33.82 +1.12 62 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 31.40 +0.64 58 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 28.90 +0.55 54 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 26.42 +0.96 49 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 23.99 +0.40 46 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 21.62 +0.82 43 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 18.76 +0.02 34 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 16.63 +0.03 34 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.61 +0.04 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 12.73 +0.05 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 10.98 +0.06 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 9.38 -0.22 34 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 8.18 +0.07 36 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 6.86 +0.07 35 0 116 0
27NOV26 107.50 C 0.00 0.00 0.00 5.70 +0.08 35 0 205 0
27NOV26 110.00 C 0.00 0.00 0.00 4.69 +0.07 35 0 330 0
27NOV26 112.50 C 0.00 0.00 0.00 3.82 +0.07 35 0 821 0
27NOV26 115.00 C 3.28 3.30 3.28 3.09 +0.07 35 2 2,462 +2
27NOV26 117.50 C 2.46 2.65 2.45 2.47 +0.06 35 83 368 +45
27NOV26 120.00 C 1.99 2.21 1.99 1.96 +0.05 35 72 549 +37
27NOV26 122.50 C 1.74 1.75 1.72 1.55 +0.05 35 54 363 -5
27NOV26 125.00 C 0.00 0.00 0.00 1.21 +0.04 35 0 337 0
27NOV26 127.50 C 1.11 1.11 1.11 0.94 +0.04 35 26 154 0
27NOV26 130.00 C 0.00 0.00 0.00 0.72 +0.03 35 0 595 0
27NOV26 132.50 C 0.77 0.77 0.77 0.55 +0.03 34 16 588 +16
27NOV26 135.00 C 0.00 0.00 0.00 0.42 +0.02 34 0 141 0
27NOV26 137.50 C 0.00 0.00 0.00 0.32 +0.02 35 0 831 0
27NOV26 140.00 C 0.00 0.00 0.00 0.24 +0.02 35 0 415 0
27NOV26 142.50 C 0.00 0.00 0.00 0.18 +0.02 35 0 89 0
27NOV26 145.00 C 0.34 0.34 0.34 0.13 +0.01 34 4 166 -4
27NOV26 147.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 304 0
27NOV26 150.00 C 0.00 0.00 0.00 0.07 0.00 34 0 144 0
27NOV26 152.50 C 0.00 0.00 0.00 0.05 0.00 34 0 45 0
27NOV26 155.00 C 0.00 0.00 0.00 0.04 0.00 35 0 67 0
27NOV26 157.50 C 0.00 0.00 0.00 0.03 0.00 35 0 56 0
27NOV26 160.00 C 0.00 0.00 0.00 0.02 0.00 34 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 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 46 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 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 51 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 64.06 +0.70 104 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 63.08 +0.71 102 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 62.10 +0.72 100 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 61.11 +0.72 98 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 60.12 +0.73 95 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 59.13 +0.73 93 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 58.15 +0.87 91 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 57.18 +0.89 90 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 56.17 +0.88 87 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 53.70 +0.89 82 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 51.24 +0.92 78 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 48.77 +0.93 74 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.34 +0.99 70 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 43.93 +0.94 67 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.51 +0.92 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.09 +0.91 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.69 +0.91 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.21 +0.84 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.73 +0.73 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.29 +0.65 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.89 +0.35 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.55 +0.54 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.29 +0.50 40 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 20.11 +0.56 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.51 -0.03 33 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 15.61 -0.02 34 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 13.82 -0.03 33 0 120 0
30DEC26 97.50 C 12.87 12.87 12.87 12.16 -0.03 33 2 329 +2
30DEC26 100.00 C 0.00 0.00 0.00 10.64 -0.34 34 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 9.52 +0.02 35 0 262 0
30DEC26 105.00 C 0.00 0.00 0.00 8.22 +0.04 35 0 1,177 0
30DEC26 107.50 C 0.00 0.00 0.00 7.05 +0.03 34 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 6.01 +0.01 34 0 1,885 0
30DEC26 112.50 C 0.00 0.00 0.00 5.10 0.00 34 0 718 0
30DEC26 115.00 C 4.40 4.40 4.40 4.30 -0.03 34 1 2,313 +1
30DEC26 117.50 C 0.00 0.00 0.00 3.60 -0.03 34 0 1,277 0
30DEC26 120.00 C 3.11 3.11 3.00 3.01 -0.02 34 21 2,185 +19
30DEC26 122.50 C 0.00 0.00 0.00 2.49 -0.02 34 0 540 0
30DEC26 125.00 C 2.19 2.30 2.19 2.06 -0.02 34 19 3,083 +19
30DEC26 127.50 C 0.00 0.00 0.00 1.69 -0.02 34 0 401 0
30DEC26 130.00 C 0.00 0.00 0.00 1.38 -0.02 34 0 1,839 0
30DEC26 132.50 C 1.41 1.41 1.41 1.12 -0.02 34 38 280 +32
30DEC26 135.00 C 1.17 1.17 1.17 0.91 -0.01 34 25 329 0
30DEC26 137.50 C 1.03 1.03 1.03 0.74 -0.01 34 25 499 +24
30DEC26 140.00 C 0.00 0.00 0.00 0.59 -0.01 34 0 2,300 0
30DEC26 142.50 C 0.75 0.75 0.75 0.47 -0.01 34 15 305 0
30DEC26 145.00 C 0.00 0.00 0.00 0.38 -0.01 34 0 273 0
30DEC26 147.50 C 0.58 0.63 0.58 0.30 -0.01 34 18 467 +14
30DEC26 150.00 C 0.00 0.00 0.00 0.24 0.00 34 0 193 0
30DEC26 152.50 C 0.00 0.00 0.00 0.19 0.00 34 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.15 0.00 34 0 97 0
30DEC26 157.50 C 0.00 0.00 0.00 0.12 0.00 34 0 67 0
30DEC26 160.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 191 0
30DEC26 162.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.06 0.00 34 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.05 0.00 34 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.04 0.00 34 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.03 0.00 34 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.02 0.00 34 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 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 35 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 42 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 64.59 +1.16 81 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 63.61 +1.17 79 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 62.59 +1.12 77 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 61.62 +1.12 75 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 60.65 +1.12 74 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 59.68 +1.11 72 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 58.72 +1.12 71 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 57.76 +1.12 70 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 56.84 +0.52 69 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 54.45 +0.47 66 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 52.05 +0.45 63 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 49.68 +1.14 61 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 47.32 +0.46 58 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 44.93 +1.13 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 42.47 +0.34 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 40.04 +0.93 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 37.65 +0.86 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 35.30 +0.13 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 33.01 +0.10 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 30.77 +0.72 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.60 +0.06 40 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 26.51 +0.67 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.50 +0.09 38 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 22.57 +0.42 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.74 +0.26 37 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 18.45 +0.12 35 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 16.85 +0.12 35 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 15.36 +0.13 35 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 13.95 -0.14 35 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 13.03 +0.14 36 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 11.78 +0.15 36 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 10.62 +0.14 36 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 9.53 +0.12 35 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 8.58 +0.14 35 0 132 0
30MAR27 115.00 C 7.45 7.45 7.45 7.69 +0.15 35 33 547 +33
30MAR27 117.50 C 0.00 0.00 0.00 6.88 +0.15 35 0 502 0
30MAR27 120.00 C 0.00 0.00 0.00 6.12 +0.13 35 0 282 0
30MAR27 122.50 C 0.00 0.00 0.00 5.46 +0.13 35 0 61 0
30MAR27 125.00 C 0.00 0.00 0.00 4.86 +0.13 35 0 1,266 0
30MAR27 127.50 C 0.00 0.00 0.00 4.31 +0.13 35 0 152 0
30MAR27 130.00 C 0.00 0.00 0.00 3.82 +0.12 35 0 915 0
30MAR27 132.50 C 3.60 3.60 3.60 3.38 +0.12 35 3 134 +3
30MAR27 135.00 C 0.00 0.00 0.00 2.98 +0.10 35 0 187 0
30MAR27 137.50 C 0.00 0.00 0.00 2.63 +0.10 35 0 83 0
30MAR27 140.00 C 0.00 0.00 0.00 2.32 +0.10 35 0 1,135 0
30MAR27 142.50 C 0.00 0.00 0.00 1.98 +0.03 35 0 132 0
30MAR27 145.00 C 0.00 0.00 0.00 1.74 +0.03 35 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 1.57 +0.08 35 0 44 0
30MAR27 150.00 C 0.00 0.00 0.00 1.34 +0.03 35 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 1.21 +0.07 35 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 1.06 +0.06 35 0 58 0
30MAR27 157.50 C 0.00 0.00 0.00 0.92 +0.05 35 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 0.81 +0.06 35 0 122 0
30MAR27 162.50 C 0.00 0.00 0.00 0.70 +0.04 35 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.61 +0.04 35 0 513 0
30MAR27 167.50 C 0.00 0.00 0.00 0.53 +0.03 35 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.47 +0.04 35 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.40 +0.03 35 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.35 +0.03 35 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.31 +0.03 35 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.27 +0.03 35 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.23 +0.02 35 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.20 +0.02 35 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.17 +0.01 35 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.15 +0.01 35 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.13 +0.01 35 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.10 +0.01 35 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 12 0
30MAR27 210.00 C 0.00 0.00 0.00 0.05 0.00 35 0 4 0
29JUN27 42.00 C 0.00 0.00 0.00 64.71 +1.17 80 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 63.74 +1.17 78 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 62.73 +1.13 76 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 61.81 +1.17 75 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 60.80 +1.12 73 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 59.84 +1.12 72 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 58.93 +1.16 71 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 57.93 +1.12 69 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 57.02 +0.70 68 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 54.65 +0.67 65 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 52.29 +0.69 63 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 49.93 +1.14 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 47.48 +0.62 57 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 45.02 +0.92 53 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 42.58 +0.45 50 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 40.19 +0.69 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 37.84 +0.62 46 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 35.54 +0.37 44 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 33.31 +0.40 42 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 31.13 +0.41 41 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.05 +0.43 40 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 27.03 +0.39 39 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 25.12 +0.12 39 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 23.28 +0.05 38 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 21.54 +0.05 38 0 38 0
29JUN27 92.50 C 0.00 0.00 0.00 19.90 +0.61 37 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 17.79 +0.04 35 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 16.40 +0.04 35 0 76 0
29JUN27 100.00 C 0.00 0.00 0.00 15.06 -0.41 35 0 54 0
29JUN27 102.50 C 0.00 0.00 0.00 14.23 +0.05 37 0 67 0
29JUN27 105.00 C 0.00 0.00 0.00 13.07 +0.05 36 0 130 0
29JUN27 107.50 C 0.00 0.00 0.00 11.91 +0.05 36 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 10.94 +0.05 36 0 101 0
29JUN27 112.50 C 0.00 0.00 0.00 9.98 +0.05 36 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 9.07 +0.05 36 0 137 0
29JUN27 117.50 C 0.00 0.00 0.00 8.31 +0.05 36 0 127 0
29JUN27 120.00 C 0.00 0.00 0.00 7.56 +0.05 36 0 92 0
29JUN27 122.50 C 0.00 0.00 0.00 6.85 +0.05 36 0 78 0
29JUN27 125.00 C 0.00 0.00 0.00 6.26 +0.04 36 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 5.68 +0.05 36 0 76 0
29JUN27 130.00 C 5.69 5.69 5.69 5.12 +0.04 36 2 73 +1
29JUN27 132.50 C 0.00 0.00 0.00 4.68 +0.04 36 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 4.25 +0.04 36 0 45 0
29JUN27 137.50 C 0.00 0.00 0.00 3.83 +0.04 36 0 22 0
29JUN27 140.00 C 0.00 0.00 0.00 3.48 +0.04 36 0 34 0
29JUN27 142.50 C 3.65 3.65 3.65 3.16 +0.03 36 3 50 -3
29JUN27 145.00 C 0.00 0.00 0.00 2.86 +0.04 36 0 30 0
29JUN27 147.50 C 0.00 0.00 0.00 2.56 +0.04 36 0 25 0
29JUN27 150.00 C 0.00 0.00 0.00 2.33 +0.03 36 0 45 0
29JUN27 152.50 C 0.00 0.00 0.00 2.12 +0.03 36 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 1.91 +0.03 36 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 1.70 +0.02 36 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.56 +0.03 36 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.41 +0.02 36 0 36 0
29JUN27 165.00 C 0.00 0.00 0.00 1.27 +0.02 36 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.13 +0.02 36 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 1.03 +0.02 36 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 0.94 +0.02 36 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.84 +0.01 35 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.75 +0.02 35 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.68 +0.01 36 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.62 +0.01 36 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.56 +0.01 35 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.50 +0.01 35 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.44 +0.01 35 0 31 0
29JUN27 192.50 C 0.00 0.00 0.00 0.40 0.00 35 0 31 0
29JUN27 195.00 C 0.00 0.00 0.00 0.37 +0.01 36 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.33 +0.01 35 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.30 +0.01 36 0 30 0
29JUN27 205.00 C 0.77 0.77 0.77 0.24 +0.01 35 30 38 +30
29JUN27 210.00 C 0.00 0.00 0.00 0.19 0.00 35 0 86 0
29SEP27 42.00 C 0.00 0.00 0.00 64.71 +1.17 73 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 63.74 +1.17 71 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 62.78 +1.17 70 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 61.81 +1.17 68 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 60.85 +1.16 67 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 59.89 +1.16 66 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 58.94 +1.16 64 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 57.94 +1.11 63 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 57.02 +0.70 62 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 54.65 +0.67 59 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 52.29 +0.69 57 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 50.00 +1.14 55 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 47.57 +0.71 52 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 45.16 +0.90 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 42.77 +0.64 47 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 40.46 +0.65 45 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 38.19 +0.55 43 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 36.00 +0.47 42 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 33.88 +0.39 41 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 31.85 +0.35 40 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 29.89 +0.30 39 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 28.02 +0.25 39 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 26.25 -0.02 39 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 24.51 -0.07 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 22.95 -0.07 38 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 21.41 -0.04 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 19.98 -0.03 37 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 18.64 -0.04 37 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 17.35 -0.05 37 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 16.16 +0.39 37 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 15.06 -0.09 37 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 13.98 -0.09 37 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 12.99 -0.08 37 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 12.11 -0.08 37 0 40 0
29SEP27 115.00 C 0.00 0.00 0.00 11.23 -0.09 37 0 20 0
29SEP27 117.50 C 0.00 0.00 0.00 10.38 -0.08 36 0 5 0
29SEP27 120.00 C 0.00 0.00 0.00 9.68 -0.09 36 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 8.99 -0.08 36 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 8.29 -0.09 36 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 7.70 -0.08 36 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 7.16 -0.08 36 0 2 0
29SEP27 132.50 C 0.00 0.00 0.00 6.63 -0.08 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 6.10 -0.08 36 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 5.67 -0.07 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 5.27 -0.07 36 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 4.87 -0.08 36 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 4.48 -0.07 36 0 3 0
29SEP27 147.50 C 0.00 0.00 0.00 4.15 -0.06 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 3.86 -0.06 36 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 3.57 -0.06 36 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.28 -0.07 36 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 3.01 -0.05 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 2.81 -0.05 36 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.61 -0.05 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.41 -0.05 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.21 -0.05 36 0 30 0
29SEP27 170.00 C 0.00 0.00 0.00 2.03 -0.04 36 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 1.89 -0.04 36 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 1.76 -0.04 36 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 1.62 -0.04 36 0 0 0
29SEP27 180.00 C 2.17 2.17 2.17 1.48 -0.05 36 1 61 0
29SEP27 182.50 C 2.06 2.06 2.06 1.32 -0.07 36 1 4 +1
29SEP27 185.00 C 0.00 0.00 0.00 1.27 -0.03 36 0 17 0
29SEP27 187.50 C 0.00 0.00 0.00 1.15 -0.03 36 0 53 0
TOTAL CALL 3,880 114,484 +1,426
18SEP26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
18SEP26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
18SEP26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
18SEP26 101.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 3 0
18SEP26 102.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 69 0
18SEP26 103.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 64 0
18SEP26 104.00 P 0.10 0.10 0.10 0.00 -0.36 0 9 98 -9
18SEP26 105.00 P 0.06 0.06 0.06 0.00 -0.75 0 1 194 0
18SEP26 106.00 P 0.96 1.02 0.50 1.00 -0.34 0 178 0 -147
18SEP26 107.00 P 1.39 1.80 1.28 2.00 -0.15 0 55 0 -81
18SEP26 108.00 P 3.20 3.20 3.20 3.00 -0.05 0 1 0 -43
18SEP26 109.00 P 0.00 0.00 0.00 4.00 -0.01 0 0 0 0
18SEP26 110.00 P 0.00 0.00 0.00 5.00 0.00 0 1 0 -2
18SEP26 111.00 P 0.00 0.00 0.00 6.00 0.00 0 0 0 0
18SEP26 112.00 P 0.00 0.00 0.00 7.00 0.00 0 0 0 0
18SEP26 113.00 P 0.00 0.00 0.00 8.00 0.00 0 0 0 0
18SEP26 114.00 P 0.00 0.00 0.00 9.00 0.00 0 0 0 0
18SEP26 115.00 P 0.00 0.00 0.00 10.00 0.00 0 0 0 0
18SEP26 116.00 P 0.00 0.00 0.00 11.00 0.00 0 0 0 0
18SEP26 117.00 P 0.00 0.00 0.00 12.00 0.00 0 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 13.00 0.00 0 0 0 0
18SEP26 119.00 P 0.00 0.00 0.00 14.00 0.00 0 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 15.00 0.00 0 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 16.00 0.00 0 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 17.00 0.00 0 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 18.00 0.00 0 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 19.00 0.00 0 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 20.00 0.00 0 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 21.00 0.00 0 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 22.00 -0.15 0 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 23.00 -0.15 0 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 24.00 -0.15 0 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 25.00 -0.15 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
25SEP26 86.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
25SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
25SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
25SEP26 97.00 P 0.10 0.10 0.10 0.05 -0.04 30 5 5 +5
25SEP26 98.00 P 0.00 0.00 0.00 0.09 -0.06 30 0 21 0
25SEP26 99.00 P 0.00 0.00 0.00 0.15 -0.08 30 0 18 0
25SEP26 100.00 P 0.32 0.32 0.32 0.26 -0.10 30 14 61 +4
25SEP26 101.00 P 0.00 0.00 0.00 0.41 -0.14 30 0 8 0
25SEP26 102.00 P 0.66 0.66 0.56 0.60 -0.15 29 5 75 0
25SEP26 103.00 P 0.95 0.95 0.75 0.87 -0.17 29 35 39 +11
25SEP26 104.00 P 1.31 1.31 1.04 1.23 -0.18 29 127 138 +61
25SEP26 105.00 P 1.76 1.76 1.43 1.67 -0.19 29 45 197 +43
25SEP26 106.00 P 2.14 2.14 2.08 2.20 -0.19 28 65 51 +50
25SEP26 107.00 P 0.00 0.00 0.00 2.82 -0.17 28 0 1 0
25SEP26 108.00 P 0.00 0.00 0.00 3.52 -0.15 27 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 4.42 -0.03 30 0 0 0
25SEP26 110.00 P 0.00 0.00 0.00 5.26 -0.11 30 1 1 +1
25SEP26 111.00 P 0.00 0.00 0.00 6.15 -0.09 29 0 0 0
25SEP26 112.00 P 0.00 0.00 0.00 7.08 -0.07 29 0 0 0
25SEP26 113.00 P 0.00 0.00 0.00 8.04 -0.04 30 0 0 0
25SEP26 114.00 P 0.00 0.00 0.00 9.01 -0.03 29 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 10.00 -0.02 0 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 11.00 0.00 0 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 12.00 0.00 0 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 13.00 0.00 0 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 14.00 0.00 0 0 0 0
25SEP26 120.00 P 0.00 0.00 0.00 15.00 0.00 0 0 0 0
25SEP26 121.00 P 0.00 0.00 0.00 16.00 0.00 0 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 17.00 0.00 0 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 18.00 0.00 0 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 19.00 0.00 0 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 20.00 0.00 0 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 21.00 -0.24 0 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 0.00 176 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 130 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 122 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 114 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 106 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 98 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 91 0 33 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 77 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 71 0 168 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 233 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 340 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 275 0
29SEP26 87.50 P 0.05 0.05 0.05 0.01 0.00 40 3 958 +3
29SEP26 90.00 P 0.06 0.06 0.06 0.01 0.00 35 76 3,881 +76
29SEP26 92.50 P 0.08 0.08 0.08 0.01 -0.02 29 30 1,491 +30
29SEP26 95.00 P 0.00 0.00 0.00 0.04 -0.05 28 0 2,622 0
29SEP26 97.50 P 0.00 0.00 0.00 0.15 -0.12 28 0 3,623 0
29SEP26 100.00 P 0.00 0.00 0.00 0.44 -0.18 28 0 7,069 0
29SEP26 102.50 P 1.00 1.00 0.95 1.00 -0.25 28 77 1,896 +4
29SEP26 105.00 P 2.04 2.06 1.77 1.98 -0.29 27 422 3,168 -23
29SEP26 107.50 P 3.30 3.45 3.15 3.44 -0.26 27 31 2,645 -2
29SEP26 110.00 P 5.45 5.45 5.09 5.45 -0.03 28 5 6,241 -1
29SEP26 112.50 P 0.00 0.00 0.00 7.65 -0.12 28 0 1,536 0
29SEP26 115.00 P 0.00 0.00 0.00 10.03 -0.06 28 0 2,132 0
29SEP26 117.50 P 0.00 0.00 0.00 12.50 -0.01 0 2 3,337 0
29SEP26 120.00 P 14.80 14.80 14.80 15.00 0.00 0 6 1,677 -6
29SEP26 122.50 P 0.00 0.00 0.00 17.50 0.00 0 0 305 -46
29SEP26 125.00 P 0.00 0.00 0.00 20.00 0.00 0 0 1,946 0
29SEP26 127.50 P 0.00 0.00 0.00 22.50 -0.17 0 0 324 0
29SEP26 130.00 P 0.00 0.00 0.00 25.00 -0.15 0 0 792 0
29SEP26 132.50 P 0.00 0.00 0.00 27.50 -0.15 0 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 30.00 -0.11 0 0 15 0
29SEP26 137.50 P 0.00 0.00 0.00 32.50 -0.12 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 35.00 -0.12 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 37.50 -0.15 0 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 40.00 -0.15 0 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 42.50 0.00 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 45.00 -0.15 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 47.50 -0.15 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 50.00 0.00 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 52.50 0.00 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 55.00 -0.13 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 57.50 -0.15 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 60.00 -0.16 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 62.50 -0.16 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 65.00 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 67.50 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 70.00 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 72.50 0.00 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 75.00 -0.14 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 77.50 -0.14 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 80.00 -0.14 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 82.50 -0.14 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 85.00 -0.14 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 87.50 -0.11 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 90.00 -0.14 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 92.50 -0.14 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 95.00 -0.14 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 100.00 -0.14 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 105.00 -0.15 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 6 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29OCT26 80.00 P 0.00 0.00 0.00 0.02 0.00 32 0 40 0
29OCT26 82.50 P 0.00 0.00 0.00 0.03 0.00 31 0 13 0
29OCT26 85.00 P 0.00 0.00 0.00 0.07 0.00 31 0 44 0
29OCT26 87.50 P 0.00 0.00 0.00 0.15 0.00 31 0 113 0
29OCT26 90.00 P 0.00 0.00 0.00 0.29 0.00 31 0 200 0
29OCT26 92.50 P 0.69 0.69 0.63 0.52 0.00 31 51 206 +51
29OCT26 95.00 P 1.01 1.01 0.98 0.88 -0.01 31 74 354 +27
29OCT26 97.50 P 1.44 1.44 1.42 1.40 -0.03 31 45 788 0
29OCT26 100.00 P 2.04 2.11 1.98 2.05 -0.11 30 69 771 -45
29OCT26 102.50 P 0.00 0.00 0.00 2.92 -0.11 30 0 890 0
29OCT26 105.00 P 0.00 0.00 0.00 4.03 -0.07 29 0 1,693 0
29OCT26 107.50 P 5.50 5.50 5.50 5.39 -0.05 29 6 806 0
29OCT26 110.00 P 6.85 6.92 6.85 6.95 -0.12 29 400 1,063 -400
29OCT26 112.50 P 0.00 0.00 0.00 8.71 0.00 28 0 396 0
29OCT26 115.00 P 10.54 10.54 10.54 10.63 -0.33 27 100 953 +21
29OCT26 117.50 P 0.00 0.00 0.00 13.08 0.00 30 2 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 15.32 0.00 30 4 1,237 +4
29OCT26 122.50 P 0.00 0.00 0.00 17.65 0.00 30 0 185 0
29OCT26 125.00 P 0.00 0.00 0.00 20.05 0.00 30 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 22.51 -0.19 31 0 186 0
29OCT26 130.00 P 0.00 0.00 0.00 25.00 -0.15 0 0 697 0
29OCT26 132.50 P 0.00 0.00 0.00 27.50 -0.24 0 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 30.00 -0.23 0 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 32.50 -0.24 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 35.00 -0.13 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 37.50 -0.24 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 40.00 -0.24 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 42.50 -0.24 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 45.00 -0.24 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 47.50 -0.24 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 50.00 -0.24 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 52.50 -0.23 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 55.00 -0.23 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 57.50 -0.23 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 60.00 -0.16 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 62.50 -0.16 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 65.00 -0.16 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 67.50 -0.16 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 70.00 -0.23 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 72.50 -0.23 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 75.00 -0.23 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 77.50 -0.23 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 80.00 -0.14 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 82.50 -0.23 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 85.00 -0.15 0 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 87.50 -0.12 0 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 90.00 -0.14 0 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 92.50 -0.14 0 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 95.00 -0.14 0 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 100.00 -0.14 0 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 105.00 -0.15 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 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 59 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 52 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 0.00 36 0 84 0
27NOV26 72.50 P 0.00 0.00 0.00 0.03 0.00 35 0 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.06 0.00 35 0 7 0
27NOV26 77.50 P 0.00 0.00 0.00 0.11 +0.01 35 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.19 +0.01 34 0 133 0
27NOV26 82.50 P 0.00 0.00 0.00 0.32 +0.02 35 0 95 0
27NOV26 85.00 P 0.72 0.73 0.72 0.51 +0.03 35 48 136 0
27NOV26 87.50 P 0.94 0.94 0.94 0.77 +0.03 34 22 50 +22
27NOV26 90.00 P 1.32 1.32 1.32 1.14 +0.03 35 15 201 +15
27NOV26 92.50 P 1.73 1.74 1.73 1.63 +0.04 35 30 233 +30
27NOV26 95.00 P 2.24 2.27 2.24 2.24 +0.04 35 72 396 +21
27NOV26 97.50 P 0.00 0.00 0.00 2.90 -0.07 34 0 529 0
27NOV26 100.00 P 0.00 0.00 0.00 3.73 -0.08 34 0 376 0
27NOV26 102.50 P 0.00 0.00 0.00 4.74 -0.08 33 0 1,113 0
27NOV26 105.00 P 5.95 5.95 5.70 5.90 -0.02 33 61 389 +61
27NOV26 107.50 P 0.00 0.00 0.00 7.25 +0.02 33 0 519 0
27NOV26 110.00 P 8.72 8.72 8.72 8.74 +0.03 33 2 2,740 0
27NOV26 112.50 P 0.00 0.00 0.00 10.66 +0.07 34 0 436 0
27NOV26 115.00 P 0.00 0.00 0.00 12.43 +0.06 34 0 89 0
27NOV26 117.50 P 0.00 0.00 0.00 14.37 +0.07 34 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 15.90 -0.43 30 0 77 0
27NOV26 122.50 P 0.00 0.00 0.00 18.49 +0.04 34 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 20.22 -0.78 28 0 915 0
27NOV26 127.50 P 0.00 0.00 0.00 22.96 -0.52 34 0 334 0
27NOV26 130.00 P 0.00 0.00 0.00 25.28 -0.06 34 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 27.66 -0.49 34 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 30.07 -0.16 34 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 32.52 -0.57 34 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 35.00 -0.52 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 37.50 -0.52 0 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 40.00 -0.52 0 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 42.50 -0.55 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 45.00 -0.51 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 47.50 -0.52 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 50.00 -0.52 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 52.50 -0.51 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 55.00 -0.51 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 57.50 -0.52 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 60.00 -0.52 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 62.50 -0.52 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 65.00 -0.52 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 67.50 -0.52 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 70.00 -0.52 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 72.50 -0.51 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 75.00 -0.51 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 77.50 -0.51 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 80.00 -0.53 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 82.50 -0.51 0 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 85.00 -0.51 0 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 87.50 -0.51 0 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 90.00 -0.51 0 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 92.50 -0.51 0 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 95.00 -0.51 0 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 100.00 -0.54 0 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 105.00 -0.50 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 80 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 265 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 38 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 0.00 35 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.06 0.00 34 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.11 0.00 34 0 115 0
30DEC26 75.00 P 0.50 0.50 0.50 0.18 0.00 34 5 1,637 0
30DEC26 77.50 P 0.62 0.62 0.62 0.29 0.00 34 4 199 +4
30DEC26 80.00 P 0.00 0.00 0.00 0.44 -0.01 34 0 992 0
30DEC26 82.50 P 0.00 0.00 0.00 0.66 -0.01 34 0 184 0
30DEC26 85.00 P 0.00 0.00 0.00 0.95 -0.01 34 0 670 0
30DEC26 87.50 P 0.00 0.00 0.00 1.32 -0.01 34 0 372 0
30DEC26 90.00 P 1.95 1.95 1.95 1.82 -0.01 34 15 1,517 +15
30DEC26 92.50 P 0.00 0.00 0.00 2.42 -0.02 34 0 1,814 0
30DEC26 95.00 P 3.00 3.00 3.00 3.04 -0.10 33 18 1,502 +18
30DEC26 97.50 P 0.00 0.00 0.00 3.79 -0.09 33 0 1,331 0
30DEC26 100.00 P 4.59 4.59 4.59 4.70 -0.11 33 5 3,049 0
30DEC26 102.50 P 5.80 5.80 5.65 5.76 -0.06 33 50 3,016 -3
30DEC26 105.00 P 0.00 0.00 0.00 6.93 -0.10 33 0 2,072 0
30DEC26 107.50 P 0.00 0.00 0.00 8.28 -0.09 32 0 2,471 0
30DEC26 110.00 P 0.00 0.00 0.00 9.75 -0.08 32 0 3,799 0
30DEC26 112.50 P 0.00 0.00 0.00 11.62 -0.02 34 0 1,532 0
30DEC26 115.00 P 0.00 0.00 0.00 13.37 -0.02 34 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 15.19 -0.01 34 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 17.13 -0.02 33 0 1,208 0
30DEC26 122.50 P 0.00 0.00 0.00 19.15 -0.01 33 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 20.82 -0.74 30 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 22.97 -1.03 30 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 25.28 -0.93 30 0 1,310 0
30DEC26 132.50 P 0.00 0.00 0.00 27.95 -0.26 34 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 30.28 -0.49 34 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 32.66 -0.50 33 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 35.08 -0.49 34 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 37.53 -0.49 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.00 -0.55 0 0 16 0
30DEC26 147.50 P 0.00 0.00 0.00 42.50 -0.56 0 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 45.00 -0.52 0 0 155 0
30DEC26 152.50 P 0.00 0.00 0.00 47.50 -0.55 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 50.00 -0.53 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.50 -0.56 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 55.00 -0.51 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 57.50 -0.56 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.00 -0.52 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 62.50 -0.56 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 65.00 -0.55 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 67.50 -0.53 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 70.00 -0.55 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 72.50 -0.51 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.00 -0.51 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 77.50 -0.54 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 80.00 -0.54 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 82.50 -0.54 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 85.00 -0.55 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 87.50 -0.56 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 90.00 -0.56 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 92.50 -0.56 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 95.00 -0.51 0 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 100.00 -0.55 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 105.00 -0.52 0 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 37 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 0.00 36 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 0.00 35 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.05 0.00 35 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.14 +0.01 35 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.21 +0.01 35 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.32 +0.03 35 0 106 0
30MAR27 70.00 P 0.00 0.00 0.00 0.46 +0.04 35 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.65 +0.04 35 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.89 +0.05 35 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.18 +0.06 35 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.57 +0.07 35 0 4,084 0
30MAR27 82.50 P 0.00 0.00 0.00 2.01 +0.08 35 0 1,554 0
30MAR27 85.00 P 0.00 0.00 0.00 2.53 +0.09 35 0 1,186 0
30MAR27 87.50 P 0.00 0.00 0.00 3.17 +0.11 35 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 3.84 +0.10 35 0 2,551 0
30MAR27 92.50 P 4.42 4.51 4.42 4.42 -0.15 34 62 163 -2
30MAR27 95.00 P 0.00 0.00 0.00 5.33 -0.10 34 0 111 0
30MAR27 97.50 P 0.00 0.00 0.00 6.22 -0.12 34 0 722 0
30MAR27 100.00 P 0.00 0.00 0.00 7.24 -0.12 34 0 2,819 0
30MAR27 102.50 P 0.00 0.00 0.00 8.41 -0.03 34 0 1,079 0
30MAR27 105.00 P 0.00 0.00 0.00 9.60 -0.09 34 0 546 0
30MAR27 107.50 P 0.00 0.00 0.00 10.97 -0.02 34 0 591 0
30MAR27 110.00 P 0.00 0.00 0.00 12.35 -0.10 33 0 1,481 0
30MAR27 112.50 P 0.00 0.00 0.00 13.88 -0.11 33 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 15.48 -0.16 33 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 17.10 -0.39 33 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 18.86 -0.60 33 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 20.73 -0.63 33 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 22.66 -0.65 32 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 24.66 -0.52 32 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 26.71 -0.52 32 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 28.81 -0.70 32 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 30.95 -0.80 32 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 33.14 -0.73 31 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.35 -0.99 30 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 37.61 -1.01 29 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.51 -0.39 35 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 42.86 -0.39 35 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 45.23 -0.29 35 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 47.64 -0.46 35 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 50.07 -0.46 35 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.52 -0.54 34 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.00 -0.56 0 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.50 -0.56 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.00 -0.55 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.50 -0.56 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 65.00 -0.55 0 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 67.50 -0.54 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 70.00 -0.55 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 72.50 -0.55 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 75.00 -0.54 0 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 77.50 -0.54 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 80.00 -0.54 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 82.50 -0.54 0 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 85.00 -0.55 0 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 87.50 -0.56 0 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 90.00 -0.56 0 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 92.50 -0.56 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 95.00 -0.56 0 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 100.00 -0.55 0 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 105.00 -0.54 0 0 0 0
29JUN27 42.00 P 0.43 0.43 0.43 0.01 0.00 35 5 54 +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 0.00 0.00 0.00 0.30 +0.01 36 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.43 +0.01 36 0 19 0
29JUN27 62.50 P 0.00 0.00 0.00 0.60 +0.01 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.81 +0.02 36 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 1.09 +0.02 36 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.41 +0.02 36 0 25 0
29JUN27 72.50 P 0.00 0.00 0.00 1.81 +0.03 36 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 2.27 +0.03 36 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.80 +0.03 36 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.43 +0.04 36 0 148 0
29JUN27 82.50 P 0.00 0.00 0.00 4.08 +0.01 36 0 66 0
29JUN27 85.00 P 0.00 0.00 0.00 4.74 -0.07 35 0 904 0
29JUN27 87.50 P 0.00 0.00 0.00 5.48 -0.08 35 0 160 0
29JUN27 90.00 P 0.00 0.00 0.00 6.32 -0.07 35 0 1,169 0
29JUN27 92.50 P 0.00 0.00 0.00 7.31 -0.13 35 0 29 0
29JUN27 95.00 P 0.00 0.00 0.00 8.33 +0.01 35 0 122 0
29JUN27 97.50 P 0.00 0.00 0.00 9.51 +0.05 34 0 96 0
29JUN27 100.00 P 10.55 10.55 10.55 10.70 +0.06 34 1 130 +1
29JUN27 102.50 P 0.00 0.00 0.00 12.00 +0.05 34 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 13.38 +0.06 34 0 504 0
29JUN27 107.50 P 0.00 0.00 0.00 14.76 +0.05 34 0 37 0
29JUN27 110.00 P 0.00 0.00 0.00 16.31 +0.01 34 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 17.87 -0.03 34 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 19.47 -0.34 34 0 308 0
29JUN27 117.50 P 0.00 0.00 0.00 21.20 -0.36 33 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 22.93 -0.44 33 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 24.70 -0.52 33 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 26.57 -0.57 33 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 28.45 -0.63 32 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 30.42 -0.66 32 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 32.45 -0.66 32 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 34.51 -0.68 32 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 36.59 -0.70 32 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.72 -0.70 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 40.87 -0.72 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 43.05 -0.73 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 45.25 -0.73 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.43 -1.05 29 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.73 -1.01 29 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 51.99 -1.02 28 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 54.28 -1.02 28 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 56.58 -1.04 26 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 58.89 -1.03 24 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 61.22 -1.04 0 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 63.55 -1.05 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 65.90 -1.06 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 68.26 -1.06 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 70.62 -1.07 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 73.00 -1.07 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 75.38 -1.06 0 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 77.76 -1.07 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 80.15 -1.08 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 82.55 -1.08 0 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 86.14 +0.12 35 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 88.57 +0.14 35 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 91.00 +0.18 35 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 93.43 +0.20 35 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 95.85 +0.19 35 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 100.73 +0.18 35 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 105.61 +0.07 35 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 21 0
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 0.09 -0.01 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 0.19 -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 0.32 -0.01 36 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.46 -0.01 36 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 0.63 -0.02 36 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.84 -0.02 36 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 1.12 -0.02 36 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 1.41 -0.03 36 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 1.81 -0.03 36 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 2.22 -0.04 36 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 2.75 -0.04 36 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 3.29 -0.05 36 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 3.97 -0.05 36 0 15 0
29SEP27 80.00 P 0.00 0.00 0.00 4.60 -0.12 36 0 6 0
29SEP27 82.50 P 0.00 0.00 0.00 5.31 -0.03 36 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.04 -0.03 35 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.86 -0.04 35 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 7.84 -0.07 35 0 1 0
29SEP27 92.50 P 0.00 0.00 0.00 8.85 -0.07 35 0 140 0
29SEP27 95.00 P 0.00 0.00 0.00 9.96 -0.07 35 0 55 0
29SEP27 97.50 P 0.00 0.00 0.00 11.16 -0.07 35 0 115 0
29SEP27 100.00 P 0.00 0.00 0.00 12.37 -0.07 35 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 13.69 -0.07 35 0 70 0
29SEP27 105.00 P 0.00 0.00 0.00 15.08 -0.08 35 0 42 0
29SEP27 107.50 P 0.00 0.00 0.00 16.48 -0.08 34 0 50 0
29SEP27 110.00 P 0.00 0.00 0.00 17.98 -0.08 34 0 21 0
29SEP27 112.50 P 0.00 0.00 0.00 19.56 -0.07 34 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 21.14 -0.08 34 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 22.77 -0.29 34 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 24.52 -0.31 34 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 26.27 -0.39 34 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 28.03 -0.49 33 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 29.89 -0.54 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.78 -0.60 33 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 33.73 -0.63 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 35.74 -0.64 33 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 37.78 -0.66 33 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 39.86 -0.67 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 41.95 -0.68 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 44.09 -0.68 32 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 46.25 -0.68 32 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 47.96 -1.41 29 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 50.62 -0.96 31 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 52.83 -0.73 31 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 55.07 -0.99 31 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 57.32 -1.01 30 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 59.59 -1.02 30 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 61.90 -0.99 29 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 64.20 -1.00 29 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 66.51 -1.00 28 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 68.83 -1.01 26 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 71.16 -1.01 24 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 73.47 -1.05 0 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 75.84 -1.02 0 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 78.20 -1.02 0 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 80.56 -1.03 0 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 82.93 -1.04 0 0 0 0
TOTAL PUT 2,360 139,692 -227
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$ 36.280
29SEP26 23.00 C 0.00 0.00 0.00 13.30 +1.58 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.30 +1.58 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.30 +1.58 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.30 +1.57 0 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 9.30 +1.57 0 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 8.31 +1.58 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.31 +1.58 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.31 +1.57 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.31 +1.53 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.33 +1.47 37 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 3.38 +1.34 37 0 70 0
29SEP26 34.00 C 1.64 1.64 1.64 2.50 +1.12 37 15 166 +15
29SEP26 35.00 C 1.06 1.46 1.06 1.67 +0.86 34 120 580 +5
29SEP26 36.00 C 0.68 0.90 0.68 1.07 +0.62 36 47 243 +16
29SEP26 37.00 C 0.39 0.39 0.38 0.63 +0.40 36 30 342 +30
29SEP26 38.00 C 0.00 0.00 0.00 0.34 +0.22 37 0 411 0
29SEP26 39.00 C 0.11 0.11 0.10 0.17 +0.12 37 3 416 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 +0.06 38 0 814 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 +0.03 39 0 585 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 2 2,857 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 897 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 742 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 100 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 115 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 136 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 154 0 8 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 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 0.00 180 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 12.36 +1.62 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.37 +1.63 42 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.37 +1.61 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.39 +1.66 39 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.41 +1.65 39 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 7.45 +1.59 39 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.52 +1.43 39 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.62 +1.35 39 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 4.77 +1.25 39 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 3.99 +1.08 39 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 3.28 +1.01 39 0 85 0
29OCT26 35.00 C 2.23 2.23 2.22 2.60 +0.83 38 30 223 -15
29OCT26 36.00 C 1.72 1.72 1.72 2.04 +0.69 38 30 159 0
29OCT26 37.00 C 0.00 0.00 0.00 1.59 +0.57 38 0 45 0
29OCT26 38.00 C 0.95 1.02 0.95 1.21 +0.47 38 3 121 +3
29OCT26 39.00 C 0.85 0.85 0.84 0.91 +0.36 38 30 204 +15
29OCT26 40.00 C 0.46 0.62 0.46 0.67 +0.28 38 57 315 +57
29OCT26 41.00 C 0.00 0.00 0.00 0.49 +0.21 38 0 88 0
29OCT26 42.00 C 0.00 0.00 0.00 0.35 +0.16 38 0 106 0
29OCT26 43.00 C 0.00 0.00 0.00 0.26 +0.13 39 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.18 +0.09 39 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.12 +0.06 39 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.09 +0.05 40 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.06 +0.03 39 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.04 +0.03 40 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.03 +0.02 40 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 11.47 +1.55 42 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.51 +1.53 42 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.39 +1.32 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.41 +1.21 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.54 +1.18 31 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 6.71 +1.12 35 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.12 +1.26 42 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 5.37 +1.18 42 0 24 0
27NOV26 33.00 C 0.00 0.00 0.00 4.67 +1.06 42 0 128 0
27NOV26 34.00 C 0.00 0.00 0.00 3.95 +0.90 41 0 45 0
27NOV26 35.00 C 2.93 2.93 2.93 3.38 +0.82 41 15 240 +15
27NOV26 36.00 C 2.46 2.46 2.46 2.85 +0.71 41 15 120 +15
27NOV26 37.00 C 0.00 0.00 0.00 2.41 +0.67 41 0 45 0
27NOV26 38.00 C 0.00 0.00 0.00 2.02 +0.60 41 0 84 0
27NOV26 39.00 C 0.00 0.00 0.00 1.68 +0.51 42 0 66 0
27NOV26 40.00 C 0.00 0.00 0.00 1.38 +0.43 41 0 138 0
27NOV26 41.00 C 0.00 0.00 0.00 1.13 +0.37 42 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 0.92 +0.31 42 0 180 0
27NOV26 43.00 C 0.00 0.00 0.00 0.75 +0.28 42 0 189 0
27NOV26 44.00 C 0.00 0.00 0.00 0.60 +0.21 42 0 30 0
27NOV26 45.00 C 0.37 0.39 0.37 0.48 +0.17 42 48 76 +48
27NOV26 46.00 C 0.33 0.33 0.33 0.41 +0.17 43 105 133 +105
27NOV26 47.00 C 0.00 0.00 0.00 0.31 +0.12 42 0 28 0
27NOV26 48.00 C 0.00 0.00 0.00 0.25 +0.11 42 0 45 0
27NOV26 49.00 C 0.00 0.00 0.00 0.20 +0.09 43 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 13.30 +1.36 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.36 +1.26 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.47 +1.28 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.51 +1.24 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.60 +1.19 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.74 +1.15 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.91 +1.11 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.13 +1.06 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.37 +1.00 38 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 5.86 +1.11 42 0 145 0
30DEC26 33.00 C 0.00 0.00 0.00 5.20 +1.02 42 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 4.46 +0.78 40 0 75 0
30DEC26 35.00 C 0.00 0.00 0.00 4.01 +0.82 42 0 98 0
30DEC26 36.00 C 0.00 0.00 0.00 3.50 +0.74 42 0 223 0
30DEC26 37.00 C 0.00 0.00 0.00 3.04 +0.67 41 0 175 0
30DEC26 38.00 C 2.18 2.18 2.18 2.63 +0.61 41 10 267 -10
30DEC26 39.00 C 1.87 1.87 1.87 2.27 +0.54 42 13 409 -13
30DEC26 40.00 C 1.62 1.62 1.59 1.95 +0.49 42 28 725 0
30DEC26 41.00 C 1.37 1.37 1.37 1.67 +0.43 42 13 341 +13
30DEC26 42.00 C 1.16 1.16 1.16 1.43 +0.38 42 13 1,175 0
30DEC26 43.00 C 0.00 0.00 0.00 1.21 +0.32 42 0 69 0
30DEC26 44.00 C 0.00 0.00 0.00 1.02 +0.28 42 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.89 +0.28 42 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 0.75 +0.23 42 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 0.63 +0.19 42 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.52 +0.15 42 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.44 +0.14 42 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.38 +0.13 42 0 145 0
30DEC26 52.50 C 0.31 0.31 0.31 0.24 +0.09 42 10 287 +10
30DEC26 55.00 C 0.00 0.00 0.00 0.15 +0.05 42 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.09 +0.03 42 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 +0.02 43 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 +0.02 43 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.82 +1.25 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.93 +1.28 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.07 +1.19 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.26 +1.23 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.44 +1.14 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.67 +1.11 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.93 +1.00 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.23 +1.00 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.57 +0.94 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.86 +0.76 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.53 +0.99 44 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 5.80 +0.76 42 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 5.43 +0.84 43 0 45 0
30MAR27 36.00 C 0.00 0.00 0.00 4.95 +0.82 43 0 45 0
30MAR27 37.00 C 0.00 0.00 0.00 4.50 +0.73 43 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 4.09 +0.69 43 0 45 0
30MAR27 39.00 C 0.00 0.00 0.00 3.71 +0.64 43 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 3.36 +0.58 43 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 3.04 +0.54 43 0 60 0
30MAR27 42.00 C 0.00 0.00 0.00 2.76 +0.56 43 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.46 +0.48 43 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 2.23 +0.44 43 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 2.03 +0.43 43 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.83 +0.42 43 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.64 +0.37 43 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.48 +0.33 43 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.29 +0.26 43 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.19 +0.27 43 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.91 +0.20 43 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.71 +0.18 43 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.54 +0.14 44 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.40 +0.10 43 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.30 +0.08 43 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.23 +0.06 43 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 +0.04 43 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 +0.04 43 0 42 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 +0.03 43 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 +0.03 44 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 +0.02 44 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 14.39 +1.18 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.67 +1.32 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.88 +1.29 45 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.02 +1.19 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.26 +1.10 43 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.57 +1.16 43 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.89 +1.13 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.25 +1.10 43 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.54 +0.97 42 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 7.96 +0.76 42 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 7.47 +0.97 43 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 7.13 +0.95 44 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.63 +0.93 44 0 115 0
29JUN27 36.00 C 0.00 0.00 0.00 6.15 +0.86 44 0 160 0
29JUN27 37.00 C 0.00 0.00 0.00 5.70 +0.81 44 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 5.29 +0.78 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.90 +0.73 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.54 +0.70 44 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 4.20 +0.65 44 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.90 +0.62 44 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.61 +0.58 44 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.35 +0.48 44 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.10 +0.45 44 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.93 +0.49 44 0 30 0
29JUN27 47.00 C 2.34 2.34 2.34 2.71 +0.46 44 3 3 +3
29JUN27 48.00 C 0.00 0.00 0.00 2.50 +0.42 44 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 2.31 +0.40 44 0 100 0
29SEP27 25.00 C 0.00 0.00 0.00 13.37 +1.32 44 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.66 +1.05 44 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 11.98 +1.26 44 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.32 +1.05 44 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.69 +0.96 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.09 +1.00 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.52 +0.98 44 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.06 +1.04 45 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.45 +0.80 44 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.15 +0.98 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.67 +0.94 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.21 +0.91 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.77 +0.86 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.36 +0.86 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.98 +0.81 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.61 +0.76 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.24 +0.69 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.95 +0.69 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.65 +0.65 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.37 +0.62 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.11 +0.59 44 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.88 +0.58 45 0 20 0
TOTAL CALL 640 24,531 +312
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 85 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.04 40 0 127 0
29SEP26 32.00 P 0.08 0.08 0.08 0.03 -0.10 39 11 275 -11
29SEP26 33.00 P 0.20 0.20 0.20 0.08 -0.24 38 1 475 0
29SEP26 34.00 P 0.00 0.00 0.00 0.19 -0.45 37 0 903 0
29SEP26 35.00 P 0.65 0.65 0.59 0.43 -0.68 38 31 901 +15
29SEP26 36.00 P 1.21 1.21 0.94 0.82 -0.91 38 91 929 +61
29SEP26 37.00 P 1.86 1.86 1.86 1.34 -1.24 37 2 1,994 -2
29SEP26 38.00 P 0.00 0.00 0.00 2.04 -1.34 37 0 462 0
29SEP26 39.00 P 0.00 0.00 0.00 2.95 -1.48 43 0 2,535 0
29SEP26 40.00 P 0.00 0.00 0.00 3.77 -1.53 37 0 507 0
29SEP26 41.00 P 0.00 0.00 0.00 4.73 -1.57 36 0 76 0
29SEP26 42.00 P 0.00 0.00 0.00 5.72 -1.58 0 0 129 0
29SEP26 43.00 P 0.00 0.00 0.00 6.92 -1.58 74 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.72 -1.58 0 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.72 -1.58 0 0 250 0
29SEP26 46.00 P 0.00 0.00 0.00 9.72 -1.58 0 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 10.72 -1.58 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.72 -1.58 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.72 -1.58 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.72 -1.58 0 0 550 0
29SEP26 52.50 P 0.00 0.00 0.00 16.49 -1.45 140 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.72 -1.58 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.22 -1.58 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.05 -1.32 184 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.55 -1.25 195 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.72 -1.58 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.22 -1.58 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.72 -1.58 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.22 -1.58 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.72 -1.58 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.22 -1.58 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.72 -1.58 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.22 -1.58 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.72 -1.58 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.22 -1.58 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.72 -1.58 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.22 -1.58 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 -0.03 40 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.04 -0.05 39 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.08 -0.09 39 0 91 0
29OCT26 30.00 P 0.00 0.00 0.00 0.14 -0.16 39 0 156 0
29OCT26 31.00 P 0.00 0.00 0.00 0.24 -0.24 39 0 180 0
29OCT26 32.00 P 0.00 0.00 0.00 0.40 -0.33 39 0 294 0
29OCT26 33.00 P 0.86 0.86 0.73 0.62 -0.45 39 12 346 0
29OCT26 34.00 P 0.00 0.00 0.00 0.92 -0.56 39 0 433 0
29OCT26 35.00 P 0.00 0.00 0.00 1.29 -0.67 39 0 122 0
29OCT26 36.00 P 2.08 2.08 1.96 1.76 -0.77 40 16 103 -14
29OCT26 37.00 P 0.00 0.00 0.00 2.31 -0.90 40 0 224 0
29OCT26 38.00 P 0.00 0.00 0.00 2.86 -1.08 39 0 166 0
29OCT26 39.00 P 0.00 0.00 0.00 3.55 -1.19 39 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 4.31 -1.28 39 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 5.12 -1.55 39 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 6.16 -1.37 45 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 7.09 -1.47 47 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 8.04 -1.37 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.03 -1.27 53 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.03 -1.27 57 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.72 -1.58 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 11.72 -1.58 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.72 -1.58 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.05 -0.04 43 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.08 -0.06 42 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.14 -0.09 43 0 15 0
27NOV26 28.00 P 0.00 0.00 0.00 0.22 -0.14 43 0 75 0
27NOV26 29.00 P 0.48 0.48 0.48 0.33 -0.19 43 3 85 -3
27NOV26 30.00 P 0.00 0.00 0.00 0.48 -0.26 43 0 116 0
27NOV26 31.00 P 0.00 0.00 0.00 0.69 -0.32 43 0 93 0
27NOV26 32.00 P 0.00 0.00 0.00 0.94 -0.41 43 0 246 0
27NOV26 33.00 P 0.00 0.00 0.00 1.25 -0.48 43 0 75 0
27NOV26 34.00 P 0.00 0.00 0.00 1.61 -0.57 43 0 100 0
27NOV26 35.00 P 2.11 2.11 2.11 2.04 -0.61 43 15 151 -5
27NOV26 36.00 P 2.59 2.59 2.59 2.53 -0.69 43 15 318 -15
27NOV26 37.00 P 0.00 0.00 0.00 3.03 -0.84 43 0 307 0
27NOV26 38.00 P 0.00 0.00 0.00 3.63 -0.93 43 0 165 0
27NOV26 39.00 P 0.00 0.00 0.00 4.25 -1.03 42 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 4.96 -1.19 42 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 5.70 -1.28 42 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 6.67 -1.17 46 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.53 -1.19 47 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.40 -1.24 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 9.31 -1.22 49 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.25 -1.24 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.19 -1.27 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.18 -1.23 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.14 -1.17 57 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 -0.04 43 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.08 -0.06 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.13 -0.09 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.20 -0.12 42 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.30 -0.17 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.43 -0.22 42 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 0.59 -0.27 42 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.80 -0.34 43 0 88 0
30DEC26 31.00 P 0.00 0.00 0.00 1.06 -0.41 43 0 224 0
30DEC26 32.00 P 0.00 0.00 0.00 1.36 -0.46 43 0 120 0
30DEC26 33.00 P 0.00 0.00 0.00 1.70 -0.52 43 0 52 0
30DEC26 34.00 P 0.00 0.00 0.00 2.11 -0.57 43 0 41 0
30DEC26 35.00 P 2.69 2.69 2.69 2.55 -0.62 43 2 92 -1
30DEC26 36.00 P 3.46 3.46 3.27 3.03 -0.73 43 23 618 -8
30DEC26 37.00 P 0.00 0.00 0.00 3.57 -0.82 43 0 1,037 0
30DEC26 38.00 P 0.00 0.00 0.00 4.15 -0.95 43 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 4.89 -0.93 44 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 5.58 -0.92 44 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 6.32 -1.02 45 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 7.10 -1.06 45 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 7.91 -1.10 46 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.75 -1.12 46 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.61 -1.15 47 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 10.51 -1.15 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.42 -1.15 49 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 12.33 -1.15 50 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 13.26 -1.21 51 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 14.21 -1.23 52 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.62 -1.32 55 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 18.72 -1.58 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.22 -1.58 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.05 -1.32 67 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.55 -1.25 71 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.72 -1.58 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.22 -1.58 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.72 -1.58 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.22 -1.58 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.72 -1.58 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.22 -1.58 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.72 -1.58 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.22 -1.58 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.72 -1.58 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.22 -1.58 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.72 -1.58 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.22 -1.58 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.28 -0.11 43 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.39 -0.14 43 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.52 -0.17 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.68 -0.22 44 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.88 -0.25 44 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.10 -0.32 44 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.37 -0.36 44 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 1.66 -0.42 44 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 2.01 -0.40 44 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.37 -0.44 44 0 208 0
30MAR27 33.00 P 0.00 0.00 0.00 2.78 -0.51 44 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 3.21 -0.52 44 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 3.67 -0.59 43 0 90 0
30MAR27 36.00 P 4.56 4.56 4.56 4.17 -0.68 43 15 16 0
30MAR27 37.00 P 0.00 0.00 0.00 4.71 -0.76 43 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.25 -0.78 43 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.03 -0.67 44 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.52 -0.98 43 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 7.36 -0.86 44 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.07 -0.92 44 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.86 -0.93 45 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.62 -0.91 45 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.41 -0.94 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.23 -0.98 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.05 -1.05 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.89 -1.09 46 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.76 -1.07 46 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.64 -1.12 47 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 16.90 -1.12 47 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 19.22 -1.28 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.64 -1.36 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.16 -1.21 54 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 26.55 -1.25 55 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.72 -1.58 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.22 -1.58 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.72 -1.58 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.22 -1.58 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.72 -1.58 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.22 -1.58 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.72 -1.58 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.60 -0.17 44 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.77 -0.21 44 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.96 -0.24 44 0 2 0
29JUN27 26.00 P 1.35 1.35 1.35 1.19 -0.29 44 1 3 +1
29JUN27 27.00 P 0.00 0.00 0.00 1.44 -0.33 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.73 -0.37 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.05 -0.38 44 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.40 -0.38 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.73 -0.44 44 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 3.15 -0.44 44 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.54 -0.50 43 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.95 -0.61 43 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.42 -0.64 43 0 116 0
29JUN27 36.00 P 0.00 0.00 0.00 5.00 -0.81 43 0 209 0
29JUN27 37.00 P 0.00 0.00 0.00 5.55 -0.65 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 6.13 -0.72 43 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.74 -0.89 43 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.43 -0.81 43 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 8.21 -0.77 44 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 8.91 -0.75 45 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 9.63 -0.78 45 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.37 -0.84 45 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.13 -1.26 45 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.90 -0.95 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.69 -0.99 45 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.50 -1.03 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.32 -1.05 45 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.34 -0.32 44 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.61 -0.34 44 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 1.96 -0.34 44 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.28 -0.39 44 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.65 -0.37 45 0 15 0
29SEP27 30.00 P 0.00 0.00 0.00 2.98 -0.43 44 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.35 -0.51 44 0 15 0
29SEP27 32.00 P 0.00 0.00 0.00 3.75 -0.51 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.19 -0.55 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.64 -0.59 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.12 -0.64 43 0 2 0
29SEP27 36.00 P 0.00 0.00 0.00 5.65 -0.67 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.19 -0.72 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.81 -0.71 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.36 -0.84 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.10 -0.74 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.72 -0.95 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.57 -0.79 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.28 -0.76 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.91 -0.93 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.00 -0.54 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.52 -0.84 45 0 0 0
TOTAL PUT 238 28,725 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 34.000
29SEP26 16.00 C 0.00 0.00 0.00 18.01 +0.63 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.52 +0.66 150 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.02 +0.65 142 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.52 +0.66 135 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.02 +0.64 129 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.52 +0.66 122 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.02 +0.66 115 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.52 +0.64 108 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.02 +0.66 102 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 13.02 +0.65 88 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.00 +0.60 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.00 +0.63 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 10.00 +0.63 0 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 9.00 +0.62 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.00 +0.60 0 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 7.01 +0.62 0 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 6.03 +0.62 44 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 5.05 +0.60 46 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 4.10 +0.56 47 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 3.21 +0.50 48 0 73 0
29SEP26 32.00 C 0.00 0.00 0.00 2.47 +0.47 52 0 350 0
29SEP26 33.00 C 1.62 1.65 1.62 1.71 +0.31 48 5 227 -1
29SEP26 34.00 C 1.11 1.24 1.01 1.19 +0.25 49 176 304 +100
29SEP26 35.00 C 0.66 0.80 0.64 0.75 +0.16 49 132 1,304 +102
29SEP26 36.00 C 0.45 0.49 0.38 0.43 +0.09 47 128 255 +14
29SEP26 37.00 C 0.26 0.29 0.24 0.26 +0.06 49 60 582 0
29SEP26 38.00 C 0.17 0.19 0.17 0.14 +0.03 49 4 614 0
29SEP26 39.00 C 0.10 0.10 0.10 0.07 +0.01 48 1 269 -1
29SEP26 40.00 C 0.07 0.07 0.07 0.04 +0.01 50 1 430 0
29SEP26 41.00 C 0.00 0.00 0.00 0.02 0.00 50 0 543 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,692 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 196 0
29SEP26 44.00 C 0.01 0.01 0.01 0.01 0.00 60 3 233 -3
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 543 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 164 0
29SEP26 47.00 C 0.01 0.01 0.01 0.01 0.00 74 1 117 -1
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 0.00 104 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 113 0 13 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 120 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 128 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 135 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 142 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 149 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 155 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 161 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 167 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 178 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 193 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 13.05 +0.61 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.07 +0.60 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.20 +0.83 69 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.23 +0.83 65 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 9.14 +0.70 49 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.31 +0.78 58 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.38 +0.77 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.48 +0.65 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.53 +0.51 48 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 4.74 +0.34 48 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 4.01 +0.42 48 0 125 0
29OCT26 32.00 C 0.00 0.00 0.00 3.36 +0.46 48 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 2.86 +0.39 50 0 46 0
29OCT26 34.00 C 2.12 2.12 2.10 2.33 +0.32 50 2 122 0
29OCT26 35.00 C 0.00 0.00 0.00 1.88 +0.25 49 0 140 0
29OCT26 36.00 C 0.00 0.00 0.00 1.50 +0.20 49 0 155 0
29OCT26 37.00 C 0.00 0.00 0.00 1.18 +0.16 49 0 324 0
29OCT26 38.00 C 0.86 0.86 0.86 0.92 +0.13 49 6 149 0
29OCT26 39.00 C 0.71 0.71 0.71 0.71 +0.11 49 1 124 +1
29OCT26 40.00 C 0.53 0.55 0.53 0.54 +0.08 49 11 211 -6
29OCT26 41.00 C 0.50 0.53 0.50 0.41 +0.06 49 3 93 0
29OCT26 42.00 C 0.00 0.00 0.00 0.30 +0.04 48 0 145 0
29OCT26 43.00 C 0.30 0.33 0.30 0.22 +0.03 48 5 89 -1
29OCT26 44.00 C 0.00 0.00 0.00 0.17 +0.03 49 0 57 0
29OCT26 45.00 C 0.17 0.17 0.17 0.12 +0.02 48 1 67 +1
29OCT26 46.00 C 0.17 0.17 0.17 0.09 +0.01 49 13 49 +13
29OCT26 47.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 21 0
29OCT26 48.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 21 0
29OCT26 49.00 C 0.10 0.10 0.10 0.04 +0.01 50 1 68 -1
27NOV26 24.00 C 0.00 0.00 0.00 10.37 +0.78 56 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.45 +0.74 54 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 8.56 +0.72 53 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.70 +0.68 52 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.88 +0.67 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.11 +0.56 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.35 +0.49 50 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 4.71 +0.45 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.19 +0.50 51 0 11 0
27NOV26 33.00 C 3.60 3.60 3.60 3.63 +0.42 51 15 106 +15
27NOV26 34.00 C 2.88 2.88 2.88 3.09 +0.44 50 15 109 +15
27NOV26 35.00 C 0.00 0.00 0.00 2.68 +0.35 51 0 29 0
27NOV26 36.00 C 0.00 0.00 0.00 2.24 +0.24 50 0 23 0
27NOV26 37.00 C 0.00 0.00 0.00 1.95 +0.27 51 0 86 0
27NOV26 38.00 C 0.00 0.00 0.00 1.64 +0.23 50 0 210 0
27NOV26 39.00 C 0.00 0.00 0.00 1.37 +0.20 50 0 145 0
27NOV26 40.00 C 0.00 0.00 0.00 1.15 +0.18 50 0 219 0
27NOV26 41.00 C 0.00 0.00 0.00 0.96 +0.16 50 0 116 0
27NOV26 42.00 C 0.00 0.00 0.00 0.79 +0.13 50 0 109 0
27NOV26 43.00 C 0.00 0.00 0.00 0.65 +0.11 50 0 47 0
27NOV26 44.00 C 0.00 0.00 0.00 0.54 +0.10 50 0 81 0
27NOV26 45.00 C 0.00 0.00 0.00 0.44 +0.08 50 0 80 0
27NOV26 46.00 C 0.00 0.00 0.00 0.36 +0.07 50 0 25 0
27NOV26 47.00 C 0.00 0.00 0.00 0.29 +0.06 50 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.24 +0.05 50 0 4 0
27NOV26 49.00 C 0.00 0.00 0.00 0.19 +0.04 50 0 130 0
30DEC26 21.00 C 0.00 0.00 0.00 13.36 +0.80 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.41 +0.76 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.49 +0.76 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.58 +0.74 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.70 +0.82 51 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 8.85 +0.79 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.05 +0.76 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.28 +0.72 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.56 +0.66 49 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 5.87 +0.43 49 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 5.25 +0.37 49 0 47 0
30DEC26 32.00 C 0.00 0.00 0.00 4.69 +0.38 49 0 48 0
30DEC26 33.00 C 0.00 0.00 0.00 4.18 +0.37 49 0 100 0
30DEC26 34.00 C 0.00 0.00 0.00 3.72 +0.34 49 1 17 +1
30DEC26 35.00 C 0.00 0.00 0.00 3.30 +0.32 50 0 836 0
30DEC26 36.00 C 0.00 0.00 0.00 2.92 +0.29 50 0 272 0
30DEC26 37.00 C 0.00 0.00 0.00 2.57 +0.25 50 0 85 0
30DEC26 38.00 C 0.00 0.00 0.00 2.25 +0.22 50 0 214 0
30DEC26 39.00 C 0.00 0.00 0.00 1.96 +0.19 50 1 49 +1
30DEC26 40.00 C 0.00 0.00 0.00 1.70 +0.17 50 0 437 0
30DEC26 41.00 C 0.00 0.00 0.00 1.47 +0.14 50 0 138 0
30DEC26 42.00 C 0.00 0.00 0.00 1.27 +0.16 49 0 114 0
30DEC26 43.00 C 0.00 0.00 0.00 1.10 +0.14 49 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 0.92 +0.10 49 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.81 +0.08 49 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 0.70 +0.08 49 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.60 +0.07 49 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.51 +0.06 49 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.44 +0.05 49 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.37 +0.04 49 0 1,118 0
30DEC26 52.50 C 0.00 0.00 0.00 0.25 +0.03 49 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.16 +0.01 49 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.11 +0.01 49 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 0.00 49 0 153 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 0.00 49 0 98 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 49 0 109 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 113 0
30MAR27 21.00 C 0.00 0.00 0.00 13.78 +0.87 52 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.91 +0.85 51 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.06 +0.82 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.25 +0.79 50 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.46 +0.77 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.71 +0.75 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.01 +0.74 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.33 +0.70 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.68 +0.65 49 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 7.08 +0.61 49 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 6.50 +0.42 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.98 +0.33 48 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 5.58 +0.38 49 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 5.14 +0.36 50 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 4.74 +0.34 50 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 4.36 +0.32 50 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 4.01 +0.29 50 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 3.67 +0.28 50 0 25 0
30MAR27 39.00 C 0.00 0.00 0.00 3.35 +0.26 50 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 3.06 +0.24 50 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 2.79 +0.23 50 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 2.54 +0.21 50 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 2.31 +0.19 50 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 2.10 +0.18 50 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 1.91 +0.16 50 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 1.74 +0.16 50 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 1.58 +0.14 50 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 1.43 +0.13 49 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.30 +0.12 49 0 71 0
30MAR27 50.00 C 0.00 0.00 0.00 1.18 +0.11 49 0 13 0
30MAR27 52.50 C 0.00 0.00 0.00 0.92 +0.09 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.72 +0.07 49 0 57 0
30MAR27 57.50 C 0.00 0.00 0.00 0.57 +0.06 49 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 0.44 +0.05 49 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.34 +0.03 49 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 14.25 +0.86 56 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.43 +0.83 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.64 +0.81 55 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 11.89 +0.78 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.17 +0.77 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.47 +0.73 53 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 9.81 +0.70 53 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 9.19 +0.67 53 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 8.56 +0.54 52 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 8.00 +0.52 52 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 7.45 +0.51 52 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 6.94 +0.49 52 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.46 +0.47 51 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 6.00 +0.45 51 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 5.58 +0.43 51 0 27 0
29JUN27 36.00 C 0.00 0.00 0.00 5.19 +0.42 51 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 4.82 +0.40 51 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 4.48 +0.39 51 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 4.15 +0.37 51 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 3.85 +0.34 51 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.58 +0.34 51 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 3.31 +0.32 50 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 3.07 +0.29 50 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 2.86 +0.29 50 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.65 +0.29 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.44 +0.25 50 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 2.27 +0.24 50 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 2.11 +0.24 50 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 1.96 +0.24 50 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 1.80 +0.21 50 0 27 0
29SEP27 24.00 C 0.00 0.00 0.00 12.19 +0.78 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 11.51 +0.74 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.88 +0.73 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.26 +0.69 53 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.66 +0.64 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.09 +0.58 53 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.56 +0.47 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.06 +0.46 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.57 +0.44 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.12 +0.41 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.71 +0.41 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.31 +0.42 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.91 +0.36 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.59 +0.36 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.26 +0.36 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.93 +0.35 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.63 +0.30 51 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 4.38 +0.31 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.12 +0.30 51 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.87 +0.30 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.63 +0.26 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.43 +0.25 51 0 30 0
29SEP27 46.00 C 3.20 3.20 3.20 3.24 +0.25 51 3 3 +3
29SEP27 47.00 C 0.00 0.00 0.00 3.05 +0.25 51 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 2.86 +0.23 51 0 30 0
TOTAL CALL 589 23,384 +252
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 168 0 132 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 155 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 143 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 132 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 121 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 67 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 217 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.04 48 0 210 0
29SEP26 30.00 P 0.11 0.11 0.11 0.08 -0.08 48 1 458 0
29SEP26 31.00 P 0.17 0.17 0.17 0.18 -0.15 48 1 501 -1
29SEP26 32.00 P 0.45 0.45 0.45 0.36 -0.22 47 10 1,225 0
29SEP26 33.00 P 0.72 0.78 0.58 0.66 -0.32 47 11 735 -2
29SEP26 34.00 P 1.20 1.27 1.08 1.09 -0.43 47 17 309 -5
29SEP26 35.00 P 1.77 1.77 1.62 1.65 -0.53 45 6 2,342 -6
29SEP26 36.00 P 2.63 2.63 2.37 2.41 -0.54 48 18 334 -2
29SEP26 37.00 P 0.00 0.00 0.00 3.22 -0.58 48 0 728 0
29SEP26 38.00 P 0.00 0.00 0.00 4.11 -0.61 48 0 274 0
29SEP26 39.00 P 0.00 0.00 0.00 5.05 -0.62 49 0 335 0
29SEP26 40.00 P 0.00 0.00 0.00 6.12 -0.73 65 0 1,139 0
29SEP26 41.00 P 0.00 0.00 0.00 7.08 -0.79 67 0 643 0
29SEP26 42.00 P 0.00 0.00 0.00 8.03 -0.63 64 0 26 0
29SEP26 43.00 P 0.00 0.00 0.00 9.03 -0.63 70 0 60 0
29SEP26 44.00 P 0.00 0.00 0.00 10.03 -0.63 76 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.05 -0.60 86 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.04 -0.61 89 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.03 -0.62 92 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.04 -0.61 100 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.04 -0.62 105 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.03 -0.62 106 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.53 -0.63 117 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.03 -0.63 128 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.55 -0.61 145 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.03 -0.63 148 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.53 -0.62 156 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.03 -0.62 165 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.53 -0.62 173 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 36.03 -0.62 181 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.53 -0.62 188 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 41.03 -0.62 195 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.53 -0.62 202 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 46.03 -0.62 209 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.53 -0.62 216 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 51.03 -0.62 222 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.53 -0.62 228 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 56.03 -0.61 234 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 173 0
29OCT26 26.00 P 0.00 0.00 0.00 0.10 -0.04 49 0 40 0
29OCT26 27.00 P 0.00 0.00 0.00 0.17 -0.07 49 0 94 0
29OCT26 28.00 P 0.35 0.35 0.35 0.28 -0.08 48 2 83 +2
29OCT26 29.00 P 0.45 0.45 0.43 0.43 -0.15 48 10 193 +6
29OCT26 30.00 P 0.68 0.68 0.64 0.62 -0.22 48 8 125 +8
29OCT26 31.00 P 1.01 1.01 0.88 0.90 -0.23 48 41 144 +37
29OCT26 32.00 P 1.20 1.20 1.20 1.24 -0.28 48 1 49 +1
29OCT26 33.00 P 0.00 0.00 0.00 1.65 -0.35 48 0 170 0
29OCT26 34.00 P 2.28 2.28 2.08 2.13 -0.40 48 5 267 +1
29OCT26 35.00 P 2.80 2.80 2.80 2.69 -0.51 48 1 146 0
29OCT26 36.00 P 0.00 0.00 0.00 3.42 -0.37 50 0 242 0
29OCT26 37.00 P 0.00 0.00 0.00 3.95 -0.57 46 0 195 0
29OCT26 38.00 P 0.00 0.00 0.00 4.79 -0.51 48 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 5.58 -0.65 48 0 129 0
29OCT26 40.00 P 0.00 0.00 0.00 6.44 -0.67 49 0 16 0
29OCT26 41.00 P 0.00 0.00 0.00 7.31 -0.56 49 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 8.32 -0.37 53 0 55 0
29OCT26 43.00 P 0.00 0.00 0.00 9.14 -0.72 49 0 30 0
29OCT26 44.00 P 0.00 0.00 0.00 10.06 -0.75 47 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 11.05 -0.74 49 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 12.06 -0.70 53 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 13.04 -0.72 54 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 14.04 -0.64 57 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 15.04 -0.62 59 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.14 -0.03 50 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.22 -0.05 50 0 26 0
27NOV26 26.00 P 0.00 0.00 0.00 0.34 -0.06 50 0 16 0
27NOV26 27.00 P 0.00 0.00 0.00 0.47 -0.09 49 0 4 0
27NOV26 28.00 P 0.00 0.00 0.00 0.66 -0.10 49 0 28 0
27NOV26 29.00 P 0.94 0.94 0.94 0.88 -0.17 49 3 14 +3
27NOV26 30.00 P 1.28 1.28 1.23 1.17 -0.19 49 4 68 +4
27NOV26 31.00 P 0.00 0.00 0.00 1.49 -0.25 49 0 106 0
27NOV26 32.00 P 0.00 0.00 0.00 1.90 -0.29 49 0 65 0
27NOV26 33.00 P 0.00 0.00 0.00 2.38 -0.32 50 0 119 0
27NOV26 34.00 P 0.00 0.00 0.00 2.89 -0.36 50 0 171 0
27NOV26 35.00 P 3.35 3.35 3.35 3.45 -0.27 50 2 236 -2
27NOV26 36.00 P 0.00 0.00 0.00 3.96 -0.44 48 0 156 0
27NOV26 37.00 P 0.00 0.00 0.00 4.70 -0.52 50 0 145 0
27NOV26 38.00 P 0.00 0.00 0.00 5.41 -0.53 49 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 6.17 -0.59 50 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 6.95 -0.60 50 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 7.77 -0.65 50 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 8.62 -0.67 50 0 105 0
27NOV26 43.00 P 0.00 0.00 0.00 9.50 -0.66 51 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 10.39 -0.67 51 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 11.29 -0.70 50 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 12.20 -0.73 50 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.14 -0.73 50 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 14.08 -0.77 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.04 -0.77 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.09 -0.02 50 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.14 -0.03 49 0 277 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.04 49 0 33 0
30DEC26 24.00 P 0.00 0.00 0.00 0.31 -0.06 49 0 241 0
30DEC26 25.00 P 0.00 0.00 0.00 0.42 -0.10 49 0 592 0
30DEC26 26.00 P 0.00 0.00 0.00 0.58 -0.13 49 0 197 0
30DEC26 27.00 P 0.00 0.00 0.00 0.76 -0.12 48 0 162 0
30DEC26 28.00 P 0.00 0.00 0.00 0.99 -0.15 48 0 217 0
30DEC26 29.00 P 1.20 1.20 1.20 1.25 -0.19 48 2 58 +2
30DEC26 30.00 P 0.00 0.00 0.00 1.58 -0.22 48 0 112 0
30DEC26 31.00 P 0.00 0.00 0.00 1.95 -0.33 48 0 306 0
30DEC26 32.00 P 2.40 2.40 2.35 2.37 -0.29 48 3 175 0
30DEC26 33.00 P 0.00 0.00 0.00 2.85 -0.33 48 0 82 0
30DEC26 34.00 P 0.00 0.00 0.00 3.38 -0.36 49 0 468 0
30DEC26 35.00 P 0.00 0.00 0.00 3.96 -0.31 49 0 487 0
30DEC26 36.00 P 0.00 0.00 0.00 4.57 -0.52 49 0 192 0
30DEC26 37.00 P 0.00 0.00 0.00 5.21 -0.57 49 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 5.91 -0.60 49 0 75 0
30DEC26 39.00 P 0.00 0.00 0.00 6.64 -0.62 49 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 7.40 -0.66 49 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 8.19 -0.69 49 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 9.02 -0.70 50 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 9.86 -0.72 50 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 10.72 -0.74 50 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 11.60 -0.74 50 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 12.49 -0.76 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.39 -0.78 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.31 -0.80 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.23 -0.81 50 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.29 -0.72 54 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 18.67 -0.76 55 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 21.03 -0.73 51 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 23.55 -0.70 57 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 26.03 -0.73 59 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 28.53 -0.72 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.03 -0.73 66 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.53 -0.72 69 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.03 -0.72 72 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.53 -0.72 75 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.03 -0.72 78 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.37 -0.04 49 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 0.48 -0.05 49 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.62 -0.07 48 0 55 0
30MAR27 24.00 P 0.00 0.00 0.00 0.80 -0.09 48 0 70 0
30MAR27 25.00 P 0.00 0.00 0.00 1.01 -0.10 48 0 78 0
30MAR27 26.00 P 0.00 0.00 0.00 1.26 -0.12 48 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.53 -0.14 48 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.85 -0.16 48 0 162 0
30MAR27 29.00 P 0.00 0.00 0.00 2.19 -0.18 48 0 89 0
30MAR27 30.00 P 0.00 0.00 0.00 2.58 -0.20 48 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 3.00 -0.24 48 0 104 0
30MAR27 32.00 P 0.00 0.00 0.00 3.45 -0.29 48 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 3.96 -0.32 48 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.51 -0.34 48 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 5.10 -0.30 48 0 74 0
30MAR27 36.00 P 5.71 5.71 5.71 5.75 -0.32 49 30 108 +30
30MAR27 37.00 P 0.00 0.00 0.00 6.34 -0.37 48 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 7.03 -0.36 49 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 7.70 -0.55 49 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.43 -0.58 49 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 9.18 -0.62 49 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 9.96 -0.63 49 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.75 -0.67 49 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.56 -0.67 49 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 12.39 -0.70 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.24 -0.71 50 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.10 -0.72 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.97 -0.72 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.84 -0.76 50 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.74 -0.76 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.99 -0.79 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.31 -0.80 50 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.65 -0.84 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.06 -0.85 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.53 -0.83 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.87 -0.04 49 0 158 0
29JUN27 22.00 P 0.00 0.00 0.00 1.09 -0.04 49 0 7 0
29JUN27 23.00 P 0.00 0.00 0.00 1.33 -0.07 49 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 1.62 -0.11 49 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 1.92 -0.09 49 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.27 -0.09 49 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 2.62 -0.13 49 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 3.05 -0.12 49 0 198 0
29JUN27 29.00 P 0.00 0.00 0.00 3.47 -0.13 49 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.94 -0.16 49 0 86 0
29JUN27 31.00 P 0.00 0.00 0.00 4.44 -0.16 48 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 4.94 -0.19 48 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.50 -0.20 48 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 6.07 -0.21 48 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 6.65 -0.24 48 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 7.28 -0.25 48 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 7.92 -0.26 48 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 8.57 -0.27 47 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 9.25 -0.30 47 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 9.96 -0.30 47 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 10.67 -0.30 47 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 11.38 -0.35 46 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 12.14 -0.59 46 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 12.91 -0.62 46 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 13.70 -0.63 46 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 14.51 -0.65 46 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.32 -0.67 45 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 16.15 -0.67 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.98 -0.69 45 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.83 -0.78 44 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 2.17 -0.12 50 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.53 -0.12 49 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.89 -0.14 49 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.31 -0.16 49 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 3.75 -0.15 49 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 4.19 -0.19 49 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 4.69 -0.20 49 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 5.21 -0.20 49 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 5.72 -0.23 49 0 24 0
29SEP27 33.00 P 0.00 0.00 0.00 6.29 -0.25 49 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 6.88 -0.24 49 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 7.47 -0.25 48 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 8.08 -0.29 48 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 8.73 -0.30 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.39 -0.34 48 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 10.05 -0.39 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.74 -0.48 48 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 11.46 -0.46 47 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.18 -0.55 47 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.90 -0.54 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.64 -0.59 47 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.43 -0.59 47 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.23 -0.60 47 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.02 -0.62 47 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.83 -0.65 46 0 0 0
TOTAL PUT 176 25,976 +76
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$ 780.000
18SEP26 580.00 C 0.00 0.00 0.00 200.00 +39.95 0 0 0 0
18SEP26 585.00 C 0.00 0.00 0.00 195.00 +39.95 0 0 0 0
18SEP26 590.00 C 0.00 0.00 0.00 190.00 +39.95 0 0 0 0
18SEP26 595.00 C 0.00 0.00 0.00 185.00 +39.95 0 0 0 0
18SEP26 600.00 C 0.00 0.00 0.00 180.00 +39.95 0 0 0 0
18SEP26 605.00 C 0.00 0.00 0.00 175.00 +39.95 0 0 0 0
18SEP26 610.00 C 0.00 0.00 0.00 170.00 +39.95 0 0 0 0
18SEP26 615.00 C 0.00 0.00 0.00 165.00 +39.95 0 0 0 0
18SEP26 620.00 C 0.00 0.00 0.00 160.00 +39.95 0 0 0 0
18SEP26 625.00 C 0.00 0.00 0.00 155.00 +39.94 0 0 0 0
18SEP26 630.00 C 0.00 0.00 0.00 150.00 +39.94 0 0 0 0
18SEP26 635.00 C 0.00 0.00 0.00 145.00 +39.93 0 0 0 0
18SEP26 640.00 C 0.00 0.00 0.00 140.00 +39.92 0 0 0 0
18SEP26 645.00 C 0.00 0.00 0.00 135.00 +39.90 0 0 0 0
18SEP26 650.00 C 0.00 0.00 0.00 130.00 +39.87 0 0 0 0
18SEP26 655.00 C 0.00 0.00 0.00 125.00 +39.83 0 0 0 0
18SEP26 660.00 C 0.00 0.00 0.00 120.00 +39.77 0 0 0 0
18SEP26 665.00 C 0.00 0.00 0.00 115.00 +39.68 0 0 0 0
18SEP26 670.00 C 81.00 81.00 81.00 110.00 +39.56 0 13 0 -17
18SEP26 675.00 C 87.58 87.58 87.58 105.00 +39.39 0 18 0 -642
18SEP26 680.00 C 0.00 0.00 0.00 100.00 +39.15 0 0 0 0
18SEP26 685.00 C 0.00 0.00 0.00 95.00 +38.84 0 0 0 0
18SEP26 690.00 C 91.47 91.47 91.47 90.00 +38.43 0 1 0 -3
18SEP26 695.00 C 0.00 0.00 0.00 85.00 +37.90 0 0 0 0
18SEP26 700.00 C 74.55 83.38 74.55 80.00 +37.24 0 3 0 -48
18SEP26 705.00 C 0.00 0.00 0.00 75.00 +36.42 0 0 0 -194
18SEP26 710.00 C 0.00 0.00 0.00 70.00 +35.42 0 0 0 -801
18SEP26 715.00 C 0.00 0.00 0.00 65.00 +34.21 0 0 0 0
18SEP26 720.00 C 45.00 45.00 45.00 60.00 +32.79 0 6 0 -206
18SEP26 725.00 C 60.00 60.00 60.00 55.00 +30.42 0 1 0 -21
18SEP26 730.00 C 0.00 0.00 0.00 50.00 +28.61 0 0 0 -65
18SEP26 735.00 C 0.00 0.00 0.00 45.00 +26.81 0 0 0 0
18SEP26 740.00 C 34.00 41.00 30.00 40.00 +24.80 0 3 0 -394
18SEP26 745.00 C 41.61 41.61 40.00 35.00 +21.62 0 11 0 -221
18SEP26 750.00 C 42.00 45.00 30.00 30.00 +18.90 0 15 0 -52
18SEP26 755.00 C 23.00 29.30 16.80 25.00 +15.59 0 11 0 -16
18SEP26 760.00 C 18.00 25.00 8.00 20.00 +12.23 0 4 0 -30
18SEP26 765.00 C 17.89 21.00 7.00 15.00 +8.64 0 52 0 -78
18SEP26 770.00 C 10.23 17.99 8.00 10.00 +4.84 0 42 0 -55
18SEP26 775.00 C 0.00 0.00 0.00 5.00 +0.85 0 0 0 -21
18SEP26 780.00 C 9.00 14.00 3.30 0.00 -3.30 0 37 117 -5
18SEP26 785.00 C 9.15 9.40 1.48 0.00 -2.60 0 216 199 +185
18SEP26 790.00 C 6.56 7.20 2.00 0.00 -2.03 0 40 65 -3
18SEP26 795.00 C 3.90 7.63 1.60 0.00 -1.57 0 56 22 +2
18SEP26 800.00 C 2.12 6.66 0.15 0.00 -1.20 0 240 294 +145
18SEP26 805.00 C 4.21 4.21 0.85 0.00 -0.91 0 27 73 +14
18SEP26 810.00 C 0.72 0.72 0.66 0.00 -0.68 0 30 59 +15
18SEP26 815.00 C 1.00 2.00 0.51 0.00 -0.49 0 9 54 +8
18SEP26 820.00 C 1.00 1.68 0.49 0.00 -0.38 0 23 121 +10
18SEP26 825.00 C 0.91 0.91 0.80 0.00 -0.27 0 22 854 -15
18SEP26 830.00 C 0.32 0.32 0.32 0.00 -0.19 0 5 67 0
18SEP26 835.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 40 0
18SEP26 840.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 59 0
18SEP26 845.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 29 0
18SEP26 850.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 71 0
18SEP26 855.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 57 0
18SEP26 860.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 15 0
18SEP26 865.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
18SEP26 870.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
18SEP26 875.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
18SEP26 880.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
18SEP26 885.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 890.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
18SEP26 895.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 900.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
18SEP26 905.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 910.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
18SEP26 915.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
18SEP26 920.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
18SEP26 925.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
18SEP26 930.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
18SEP26 935.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18SEP26 940.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
18SEP26 945.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
18SEP26 950.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
18SEP26 955.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18SEP26 960.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
18SEP26 965.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
18SEP26 970.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
18SEP26 975.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
18SEP26 980.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
18SEP26 985.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 990.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 995.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 1,000.00 C 0.00 0.00 0.00 0.00 -0.01 0 1 17 -1
18SEP26 1,005.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 1,010.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 1,015.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 1,020.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 1,025.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 1,030.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 1,035.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
18SEP26 1,040.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
18SEP26 1,045.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
18SEP26 1,050.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 1,055.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18SEP26 1,060.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18SEP26 1,065.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18SEP26 1,070.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 1,075.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 1,080.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 1,085.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 1,090.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
18SEP26 1,095.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
18SEP26 1,100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
18SEP26 1,105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
18SEP26 1,110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 1,115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 1,120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 1,125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 1,130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 1,135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
18SEP26 1,140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
18SEP26 1,145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 1,150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 1,155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 1,160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 1,165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
18SEP26 1,170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
18SEP26 1,175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
25SEP26 580.00 C 0.00 0.00 0.00 200.44 +38.57 81 0 0 0
25SEP26 585.00 C 0.00 0.00 0.00 195.47 +38.60 81 0 0 0
25SEP26 590.00 C 0.00 0.00 0.00 190.51 +38.64 81 0 0 0
25SEP26 595.00 C 0.00 0.00 0.00 185.56 +38.32 81 0 0 0
25SEP26 600.00 C 0.00 0.00 0.00 180.62 +40.04 82 0 0 0
25SEP26 605.00 C 0.00 0.00 0.00 175.68 +37.84 81 0 0 0
25SEP26 610.00 C 0.00 0.00 0.00 170.77 +37.62 82 0 0 0
25SEP26 615.00 C 0.00 0.00 0.00 165.86 +37.66 81 0 0 0
25SEP26 620.00 C 0.00 0.00 0.00 160.98 +37.62 81 0 0 0
25SEP26 625.00 C 0.00 0.00 0.00 156.11 +37.26 81 0 0 0
25SEP26 630.00 C 0.00 0.00 0.00 151.27 +36.90 81 0 0 0
25SEP26 635.00 C 0.00 0.00 0.00 146.45 +36.50 81 0 0 0
25SEP26 640.00 C 0.00 0.00 0.00 141.67 +36.07 81 0 0 0
25SEP26 645.00 C 0.00 0.00 0.00 136.91 +35.60 81 0 0 0
25SEP26 650.00 C 0.00 0.00 0.00 132.19 +35.10 81 0 0 0
25SEP26 655.00 C 0.00 0.00 0.00 127.52 +34.57 81 0 0 0
25SEP26 660.00 C 0.00 0.00 0.00 122.88 +33.99 81 0 0 0
25SEP26 665.00 C 0.00 0.00 0.00 118.30 +33.38 81 0 0 0
25SEP26 670.00 C 0.00 0.00 0.00 113.77 +32.74 81 0 0 0
25SEP26 675.00 C 0.00 0.00 0.00 109.29 +32.06 81 0 0 0
25SEP26 680.00 C 0.00 0.00 0.00 104.88 +31.36 81 0 0 0
25SEP26 685.00 C 0.00 0.00 0.00 100.53 +30.62 81 0 0 0
25SEP26 690.00 C 0.00 0.00 0.00 96.26 +29.85 81 0 16 0
25SEP26 695.00 C 0.00 0.00 0.00 92.06 +29.06 81 0 20 0
25SEP26 700.00 C 90.00 90.00 90.00 87.93 +28.24 81 3 3 0
25SEP26 705.00 C 0.00 0.00 0.00 83.90 +27.40 81 0 0 0
25SEP26 710.00 C 0.00 0.00 0.00 79.95 +26.54 81 0 0 0
25SEP26 715.00 C 0.00 0.00 0.00 76.09 +25.67 81 0 0 0
25SEP26 720.00 C 50.00 79.83 50.00 72.32 +26.20 81 1,651 133 -1,367
25SEP26 725.00 C 0.00 0.00 0.00 68.66 +25.22 81 0 0 0
25SEP26 730.00 C 0.00 0.00 0.00 65.09 +24.22 81 0 1 0
25SEP26 735.00 C 0.00 0.00 0.00 61.63 +23.23 81 0 13 0
25SEP26 740.00 C 0.00 0.00 0.00 58.28 +22.25 81 0 2 0
25SEP26 745.00 C 0.00 0.00 0.00 55.04 +21.27 81 0 0 0
25SEP26 750.00 C 0.00 0.00 0.00 51.90 +20.29 81 0 4 0
25SEP26 755.00 C 0.00 0.00 0.00 48.88 +19.32 81 0 1 0
25SEP26 760.00 C 28.00 39.00 28.00 44.60 +17.00 78 8 31 -6
25SEP26 765.00 C 31.61 48.01 25.33 41.89 +16.15 78 3,830 536 +535
25SEP26 770.00 C 27.94 27.94 27.94 39.29 +15.31 79 14 216 +1
25SEP26 775.00 C 25.84 25.84 25.84 36.80 +14.49 79 13 14 0
25SEP26 780.00 C 27.53 27.53 27.53 34.42 +13.69 79 5 22 +5
25SEP26 785.00 C 35.14 35.14 33.67 32.15 +12.91 79 300 300 +300
25SEP26 790.00 C 23.90 33.60 23.90 29.99 +12.15 79 2 16 +1
25SEP26 795.00 C 32.68 33.98 24.88 27.93 +11.41 79 1,605 1,500 +1,500
25SEP26 800.00 C 23.00 30.00 18.00 25.98 +10.70 79 59 115 +41
25SEP26 805.00 C 0.00 0.00 0.00 24.14 +10.03 80 0 0 0
25SEP26 810.00 C 17.45 25.00 17.45 22.39 +9.37 80 10 11 +10
25SEP26 815.00 C 22.92 22.92 19.00 20.74 +8.74 80 38 27 +25
25SEP26 820.00 C 16.00 21.14 13.45 19.18 +8.13 80 31 9 -23
25SEP26 825.00 C 18.00 20.46 18.00 17.72 +7.56 80 37 22 +1
25SEP26 830.00 C 17.97 19.04 17.97 16.85 +6.94 81 20 30 +20
25SEP26 835.00 C 17.70 17.70 17.70 15.53 +6.71 81 9 9 +9
25SEP26 840.00 C 10.00 13.80 10.00 13.85 +5.77 80 203 20 -182
25SEP26 845.00 C 7.80 15.06 7.80 12.73 +5.33 80 44 30 +30
25SEP26 850.00 C 7.80 13.91 7.80 11.68 +4.91 80 49 21 +14
25SEP26 855.00 C 8.50 8.50 8.50 10.70 +4.52 80 1 1 +1
25SEP26 860.00 C 11.70 11.70 11.70 9.79 +4.15 80 15 15 +15
25SEP26 865.00 C 10.31 10.92 10.31 8.95 +3.81 80 40 26 +24
25SEP26 870.00 C 10.50 10.50 8.42 8.42 +3.74 81 47 32 +32
25SEP26 875.00 C 7.82 7.82 7.82 7.67 +3.42 81 15 15 +15
25SEP26 880.00 C 4.80 10.00 4.80 6.98 +3.12 81 56 129 +1
25SEP26 885.00 C 0.00 0.00 0.00 6.35 +2.84 81 0 1 0
25SEP26 890.00 C 0.00 0.00 0.00 5.76 +2.58 81 0 3 0
25SEP26 895.00 C 5.20 6.50 5.20 5.23 +2.35 81 4 23 +1
29SEP26 380.00 C 0.00 0.00 0.00 400.35 +39.97 115 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 390.35 +39.96 0 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 380.36 +39.96 0 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 370.37 +39.96 0 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 360.38 +39.96 0 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 350.39 +39.96 0 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 340.40 +39.96 0 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 330.41 +39.96 79 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 320.42 +39.95 80 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 310.43 +39.94 79 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 300.44 +39.92 77 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 290.04 +39.49 0 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 280.29 +39.69 0 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 270.50 +39.84 82 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 260.53 +39.77 81 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 250.55 +39.67 79 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 240.63 +39.58 81 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 230.71 +39.43 81 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 220.81 +39.23 81 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 210.96 +38.99 81 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 201.16 +38.68 81 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 191.42 +38.31 81 0 3 0
29SEP26 600.00 C 0.00 0.00 0.00 181.75 +39.46 81 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 172.19 +37.32 81 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 162.73 +36.69 81 0 9 0
29SEP26 630.00 C 0.00 0.00 0.00 153.42 +35.98 81 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 144.26 +35.16 81 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 135.28 +34.25 81 0 2 0
29SEP26 660.00 C 0.00 0.00 0.00 126.51 +33.25 81 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 117.97 +32.16 81 0 3 0
29SEP26 680.00 C 0.00 0.00 0.00 109.68 +30.98 81 0 10 0
29SEP26 690.00 C 0.00 0.00 0.00 101.66 +29.73 81 0 0 0
29SEP26 700.00 C 75.00 100.00 75.00 93.94 +28.41 81 7 345 -1
29SEP26 710.00 C 0.00 0.00 0.00 86.54 +27.04 81 0 55 0
29SEP26 720.00 C 67.00 82.80 67.00 79.46 +27.24 81 19 1,603 0
29SEP26 730.00 C 70.00 75.00 70.00 70.55 +23.45 77 6 1,800 0
29SEP26 740.00 C 0.00 0.00 0.00 64.37 +22.04 77 0 1,001 0
29SEP26 750.00 C 50.00 54.12 40.00 58.53 +20.61 78 13 1,215 +5
29SEP26 760.00 C 48.00 48.00 48.00 53.05 +19.20 78 1 82 -1
29SEP26 770.00 C 36.41 45.85 30.62 47.93 +17.81 79 57 68 +5
29SEP26 780.00 C 33.66 40.00 30.00 43.16 +16.44 79 62 32 +28
29SEP26 790.00 C 0.00 0.00 0.00 38.73 +15.11 79 0 39 0
29SEP26 800.00 C 25.00 34.59 25.00 34.65 +13.84 79 21 509 -3
29SEP26 810.00 C 0.00 0.00 0.00 30.90 +12.62 80 0 100 0
29SEP26 820.00 C 0.00 0.00 0.00 27.46 +10.95 80 0 77 0
29SEP26 830.00 C 19.94 24.00 15.17 24.33 +9.92 80 100 48 +15
29SEP26 840.00 C 17.00 21.04 13.50 21.49 +8.95 80 50 38 +14
29SEP26 850.00 C 17.53 19.76 17.53 18.92 +8.03 80 18 25 -1
29SEP26 860.00 C 0.00 0.00 0.00 17.12 +7.70 81 0 1 0
29SEP26 870.00 C 13.50 13.50 13.50 14.99 +6.86 81 1 5 +1
29SEP26 880.00 C 0.00 0.00 0.00 13.08 +6.09 81 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 11.38 +5.38 81 0 1 0
29SEP26 900.00 C 7.00 10.00 6.00 9.87 +4.73 81 84 55 +10
29SEP26 910.00 C 4.38 4.38 4.38 8.54 +4.16 81 1 17 +1
29SEP26 920.00 C 0.00 0.00 0.00 7.37 +3.64 81 0 50 0
29SEP26 930.00 C 8.00 8.00 8.00 6.34 +3.17 81 1 44 0
29SEP26 940.00 C 2.50 7.10 2.50 5.44 +2.75 81 2 391 0
29SEP26 950.00 C 5.50 5.50 5.50 4.65 +2.38 81 1 12 -1
29SEP26 960.00 C 0.00 0.00 0.00 3.97 +2.05 81 0 31 0
29SEP26 970.00 C 2.50 2.50 2.50 3.38 +1.77 81 3 21 0
29SEP26 980.00 C 0.00 0.00 0.00 2.87 +1.52 81 0 45 0
29SEP26 990.00 C 0.00 0.00 0.00 2.43 +1.30 81 0 58 0
29SEP26 1,000.00 C 3.00 4.85 2.50 2.12 +1.17 82 51 97 +20
29SEP26 1,010.00 C 0.00 0.00 0.00 1.74 +0.95 81 0 57 0
29SEP26 1,020.00 C 0.00 0.00 0.00 1.46 +0.80 81 0 53 0
29SEP26 1,030.00 C 0.55 0.55 0.55 1.23 +0.68 81 10 54 0
29SEP26 1,040.00 C 0.00 0.00 0.00 1.03 +0.58 81 0 35 0
29SEP26 1,050.00 C 1.72 1.72 1.72 0.89 +0.51 82 2 170 0
29SEP26 1,060.00 C 0.00 0.00 0.00 0.72 +0.41 81 0 52 0
29SEP26 1,070.00 C 0.00 0.00 0.00 0.60 +0.34 81 0 46 0
29SEP26 1,080.00 C 0.00 0.00 0.00 0.50 +0.29 81 0 124 0
29SEP26 1,090.00 C 0.00 0.00 0.00 0.41 +0.24 81 0 33 0
29SEP26 1,100.00 C 0.00 0.00 0.00 0.34 +0.20 81 0 136 0
29SEP26 1,110.00 C 0.00 0.00 0.00 0.28 +0.16 81 0 27 0
29SEP26 1,120.00 C 1.92 1.92 1.92 0.23 +0.13 81 1 37 +1
29SEP26 1,130.00 C 1.86 1.86 1.86 0.19 +0.11 81 1 20 +1
29SEP26 1,140.00 C 0.00 0.00 0.00 0.16 +0.10 81 0 19 0
29SEP26 1,150.00 C 0.00 0.00 0.00 0.13 +0.08 81 0 27 0
29SEP26 1,160.00 C 0.00 0.00 0.00 0.11 +0.07 82 0 67 0
29SEP26 1,170.00 C 0.00 0.00 0.00 0.09 +0.06 82 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 0.07 +0.05 81 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 0.06 +0.05 82 0 1 0
29SEP26 1,200.00 C 0.00 0.00 0.00 0.05 +0.04 82 0 113 0
29SEP26 1,210.00 C 0.00 0.00 0.00 0.04 +0.03 82 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 0.03 +0.02 81 0 9 0
29SEP26 1,230.00 C 0.00 0.00 0.00 0.02 +0.01 80 0 13 0
29SEP26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 77 0 11 0
29SEP26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29SEP26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 80 0 31 0
29SEP26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 81 0 18 0
29SEP26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 82 0 8 0
29SEP26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 83 0 29 0
29SEP26 1,300.00 C 0.10 0.10 0.10 0.01 0.00 84 10 124 -10
29SEP26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 85 0 13 0
29SEP26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 87 0 13 0
29SEP26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 89 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 90 0 4 0
29SEP26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4 0
29SEP26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
29SEP26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 97 0 9 0
29SEP26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 98 0 19 0
29SEP26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 101 0 13 0
29SEP26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 104 0 7 0
29SEP26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 106 0 111 0
29SEP26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 107 0 9 0
29SEP26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29SEP26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29SEP26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 114 0 3 0
29SEP26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 115 0 46 0
29SEP26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 117 0 3 0
29SEP26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 118 0 5 0
29SEP26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
29SEP26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
29SEP26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29SEP26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 126 0 3 0
29SEP26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29SEP26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29SEP26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 131 0 1 0
29SEP26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
29OCT26 380.00 C 0.00 0.00 0.00 401.56 +39.77 84 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 391.69 +39.71 85 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 381.84 +39.63 84 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 372.02 +39.54 84 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 362.24 +39.44 84 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 352.50 +39.32 84 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 342.81 +39.18 84 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 333.17 +39.01 84 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 323.59 +38.82 84 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 314.08 +38.61 84 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 304.65 +38.37 84 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 295.30 +38.11 84 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 286.04 +37.81 84 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 276.88 +37.49 84 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 267.84 +37.15 84 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 258.90 +36.76 84 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 250.10 +36.36 84 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 241.42 +35.92 84 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 232.88 +41.38 84 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 217.76 +28.23 68 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 209.77 +33.41 70 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 201.93 +32.88 72 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 194.25 +32.33 73 0 15 0
29OCT26 610.00 C 0.00 0.00 0.00 186.74 +31.75 75 0 30 0
29OCT26 620.00 C 0.00 0.00 0.00 179.40 +31.16 76 0 30 -2
29OCT26 630.00 C 0.00 0.00 0.00 172.23 +26.16 77 0 15 0
29OCT26 640.00 C 0.00 0.00 0.00 165.24 +25.72 77 0 15 0
29OCT26 650.00 C 0.00 0.00 0.00 158.43 +25.26 78 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 151.80 +24.78 78 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 149.86 +32.42 84 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 143.41 +31.54 84 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 137.15 +30.65 84 0 1 0
29OCT26 700.00 C 119.00 119.00 119.00 131.09 +29.77 84 1 25 -1
29OCT26 710.00 C 0.00 0.00 0.00 121.46 +25.12 80 0 2 0
29OCT26 720.00 C 0.00 0.00 0.00 115.96 +24.42 81 0 130 0
29OCT26 730.00 C 96.18 96.18 96.18 110.64 +23.70 81 1 154 0
29OCT26 740.00 C 0.00 0.00 0.00 105.50 +22.99 81 0 49 0
29OCT26 750.00 C 67.51 89.00 67.51 100.55 +22.28 81 17 63 +16
29OCT26 760.00 C 70.75 70.75 70.46 95.78 +21.57 81 30 135 +30
29OCT26 770.00 C 0.00 0.00 0.00 91.18 +20.86 82 0 130 0
29OCT26 780.00 C 0.00 0.00 0.00 86.76 +20.16 82 0 43 0
29OCT26 790.00 C 0.00 0.00 0.00 82.52 +19.48 82 0 24 0
29OCT26 800.00 C 59.44 65.00 59.44 78.44 +18.80 82 3 565 +1
29OCT26 810.00 C 63.00 63.00 61.00 74.53 +18.13 82 2 58 0
29OCT26 820.00 C 0.00 0.00 0.00 70.78 +17.47 82 0 17 0
29OCT26 830.00 C 0.00 0.00 0.00 67.18 +16.81 82 0 0 0
29OCT26 840.00 C 46.64 46.64 46.64 63.74 +16.17 83 15 48 +15
29OCT26 850.00 C 51.00 51.00 51.00 60.45 +14.16 83 1 75 +1
29OCT26 860.00 C 41.00 41.00 38.00 57.31 +13.63 83 4 85 0
29OCT26 870.00 C 41.20 41.20 41.20 54.30 +13.10 83 1 63 0
29OCT26 880.00 C 41.00 41.00 41.00 51.44 +12.60 83 1 92 +1
29OCT26 890.00 C 0.00 0.00 0.00 48.70 +12.09 83 0 209 0
29OCT26 900.00 C 34.00 38.00 34.00 47.52 +13.03 84 11 179 0
29OCT26 910.00 C 0.00 0.00 0.00 44.96 +12.48 84 0 12 0
29OCT26 920.00 C 0.00 0.00 0.00 42.52 +11.94 84 0 42 0
29OCT26 930.00 C 0.00 0.00 0.00 40.20 +11.43 84 0 111 0
29OCT26 940.00 C 28.00 30.00 28.00 37.99 +10.92 84 3 30 -1
29OCT26 950.00 C 0.00 0.00 0.00 35.89 +10.43 84 0 25 0
29OCT26 960.00 C 0.00 0.00 0.00 33.90 +9.96 84 0 0 0
29OCT26 970.00 C 26.00 26.00 25.49 32.00 +9.50 84 18 25 -14
29OCT26 980.00 C 0.00 0.00 0.00 30.21 +9.07 84 0 42 0
29OCT26 990.00 C 0.00 0.00 0.00 28.50 +8.64 84 0 29 0
29OCT26 1,000.00 C 23.00 25.03 21.00 26.08 +7.43 83 5 129 0
29OCT26 1,010.00 C 20.23 20.23 20.23 25.36 +7.85 84 1 108 0
29OCT26 1,020.00 C 0.00 0.00 0.00 23.91 +7.47 84 0 94 0
29OCT26 1,030.00 C 0.00 0.00 0.00 22.53 +7.11 84 0 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 21.23 +6.76 84 0 162 0
29OCT26 1,050.00 C 16.90 16.90 16.90 20.00 +6.43 84 1 47 -1
29OCT26 1,060.00 C 0.00 0.00 0.00 18.84 +6.11 84 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 17.74 +5.81 84 0 87 0
29OCT26 1,080.00 C 0.00 0.00 0.00 16.70 +5.51 84 0 87 0
29OCT26 1,090.00 C 0.00 0.00 0.00 15.72 +5.24 84 0 63 0
29OCT26 1,100.00 C 11.00 13.11 10.55 14.79 +4.97 84 12 201 -1
29OCT26 1,110.00 C 0.00 0.00 0.00 13.91 +4.71 84 0 104 0
29OCT26 1,120.00 C 0.00 0.00 0.00 13.09 +4.47 84 0 66 0
29OCT26 1,130.00 C 0.00 0.00 0.00 12.31 +4.24 84 0 63 0
29OCT26 1,140.00 C 0.00 0.00 0.00 11.57 +4.01 84 0 55 0
29OCT26 1,150.00 C 0.00 0.00 0.00 10.88 +3.80 84 0 22 0
29OCT26 1,160.00 C 0.00 0.00 0.00 10.23 +3.61 84 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 9.61 +3.41 84 0 16 0
29OCT26 1,180.00 C 10.00 10.00 9.00 9.03 +3.23 84 2 29 0
29OCT26 1,190.00 C 9.29 9.29 9.29 8.48 +3.05 84 15 36 +15
29OCT26 1,200.00 C 0.00 0.00 0.00 7.97 +2.89 84 0 40 0
29OCT26 1,210.00 C 8.58 8.58 8.58 7.48 +2.73 84 15 58 +15
29OCT26 1,220.00 C 0.00 0.00 0.00 7.03 +2.59 84 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 6.60 +2.44 84 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 6.19 +2.30 84 0 12 0
29OCT26 1,250.00 C 0.00 0.00 0.00 5.82 +2.19 84 0 13 0
29OCT26 1,260.00 C 0.00 0.00 0.00 5.46 +2.06 84 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 5.12 +1.94 84 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 4.81 +1.84 84 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 4.51 +1.73 84 0 24 0
29OCT26 1,300.00 C 0.00 0.00 0.00 4.23 +1.64 84 0 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 3.97 +1.55 84 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 3.72 +1.45 84 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 3.49 +1.37 84 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 3.28 +1.30 84 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 3.07 +1.22 84 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 2.88 +1.15 84 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 2.70 +1.09 84 0 12 0
29OCT26 1,380.00 C 4.96 4.96 4.96 2.53 +1.02 84 1 1 +1
29OCT26 1,390.00 C 0.00 0.00 0.00 2.37 +0.96 84 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 2.23 +0.91 84 0 3,906 0
29OCT26 1,410.00 C 4.08 4.08 4.08 2.09 +0.86 84 15 16 +15
29OCT26 1,420.00 C 0.00 0.00 0.00 1.96 +0.81 84 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 1.83 +0.76 84 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 1.72 +0.72 84 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 1.61 +0.68 84 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 1.51 +0.64 84 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 1.41 +0.59 84 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 1.33 +0.57 84 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 1.24 +0.53 84 0 0 0
29OCT26 1,500.00 C 0.00 0.00 0.00 1.16 +0.50 84 0 33 0
29OCT26 1,510.00 C 0.00 0.00 0.00 1.09 +0.47 84 0 0 0
29OCT26 1,520.00 C 0.00 0.00 0.00 1.02 +0.44 84 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.96 +0.42 84 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.90 +0.39 84 0 15 0
29OCT26 1,550.00 C 0.00 0.00 0.00 0.84 +0.37 84 0 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.79 +0.35 84 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.74 +0.33 84 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.69 +0.31 84 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.65 +0.29 84 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.61 +0.27 84 0 1 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.57 +0.26 84 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.53 +0.24 84 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.50 +0.23 84 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.47 +0.22 84 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.44 +0.20 84 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.41 +0.19 84 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.38 +0.17 84 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.36 +0.17 84 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.34 +0.16 84 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.32 +0.15 85 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.30 +0.14 85 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.28 +0.13 84 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.26 +0.12 84 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.24 +0.11 84 0 6 0
29OCT26 1,750.00 C 0.00 0.00 0.00 0.23 +0.11 84 0 36 0
29OCT26 1,760.00 C 0.00 0.00 0.00 0.21 +0.10 84 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.20 +0.10 84 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.19 +0.10 85 0 28 0
29OCT26 1,790.00 C 1.60 1.70 1.60 0.18 +0.10 85 2 17 +2
29OCT26 1,800.00 C 1.60 1.70 1.60 0.17 +0.10 85 3 87 +3
27NOV26 380.00 C 0.00 0.00 0.00 404.27 +39.17 85 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 394.77 +39.03 85 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 385.33 +38.87 85 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 375.97 +38.69 85 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 366.68 +38.49 85 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 357.48 +38.28 85 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 348.38 +38.05 85 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 339.36 +37.79 85 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 330.45 +37.52 85 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 321.65 +45.61 85 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 312.96 +36.93 85 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 304.39 +36.61 85 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 295.94 +36.26 85 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 287.62 +43.46 85 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 279.42 +35.52 85 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 271.36 +35.12 85 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 263.44 +34.71 85 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 255.67 +34.29 85 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 248.03 +33.85 85 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 240.54 +39.60 85 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 233.20 +38.93 85 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 226.01 +38.25 85 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 218.98 +37.57 85 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 212.09 +36.87 85 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 205.36 +36.17 85 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 198.79 +35.48 85 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 192.37 +34.77 85 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 186.10 +34.07 85 0 13 0
27NOV26 660.00 C 0.00 0.00 0.00 179.99 +33.36 85 0 30 0
27NOV26 670.00 C 0.00 0.00 0.00 174.03 +32.65 85 0 60 0
27NOV26 680.00 C 0.00 0.00 0.00 168.23 +31.96 85 0 48 0
27NOV26 690.00 C 0.00 0.00 0.00 162.57 +31.25 85 0 95 0
27NOV26 700.00 C 0.00 0.00 0.00 157.07 +30.55 85 0 1 0
27NOV26 710.00 C 0.00 0.00 0.00 151.72 +29.85 85 0 91 0
27NOV26 720.00 C 0.00 0.00 0.00 142.12 +24.76 82 0 295 0
27NOV26 730.00 C 0.00 0.00 0.00 137.22 +24.23 82 0 181 0
27NOV26 740.00 C 0.00 0.00 0.00 132.45 +23.69 82 0 298 0
27NOV26 750.00 C 0.00 0.00 0.00 127.82 +23.16 82 0 131 0
27NOV26 760.00 C 99.00 99.00 99.00 123.33 +22.63 82 2 17 0
27NOV26 770.00 C 0.00 0.00 0.00 118.97 +22.10 83 0 30 0
27NOV26 780.00 C 93.50 93.50 93.00 114.75 +21.58 83 5 48 +3
27NOV26 790.00 C 0.00 0.00 0.00 110.65 +21.06 83 0 30 0
27NOV26 800.00 C 0.00 0.00 0.00 106.68 +20.55 83 0 67 0
27NOV26 810.00 C 0.00 0.00 0.00 102.84 +20.04 83 0 17 0
27NOV26 820.00 C 0.00 0.00 0.00 99.11 +19.53 83 0 3 0
27NOV26 830.00 C 0.00 0.00 0.00 95.51 +19.04 83 0 19 0
27NOV26 840.00 C 0.00 0.00 0.00 92.02 +18.54 83 0 45 0
27NOV26 850.00 C 0.00 0.00 0.00 88.64 +18.05 83 0 45 0
27NOV26 860.00 C 0.00 0.00 0.00 85.38 +17.58 83 0 25 0
27NOV26 870.00 C 0.00 0.00 0.00 82.22 +17.10 84 0 97 0
27NOV26 880.00 C 0.00 0.00 0.00 79.17 +16.64 84 0 69 0
27NOV26 890.00 C 0.00 0.00 0.00 76.23 +16.19 84 0 30 0
27NOV26 900.00 C 0.00 0.00 0.00 73.38 +15.74 84 0 200 0
27NOV26 910.00 C 0.00 0.00 0.00 70.63 +13.59 84 0 20 0
27NOV26 920.00 C 0.00 0.00 0.00 67.98 +13.23 84 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 65.41 +12.87 84 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 62.94 +12.52 84 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 62.43 +14.05 85 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 60.06 +13.64 85 0 0 0
27NOV26 970.00 C 0.00 0.00 0.00 57.77 +13.24 85 0 18 0
27NOV26 980.00 C 0.00 0.00 0.00 55.56 +12.84 85 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 53.43 +12.45 85 0 41 0
27NOV26 1,000.00 C 0.00 0.00 0.00 51.39 +12.09 85 0 15 0
27NOV26 1,010.00 C 0.00 0.00 0.00 49.41 +11.72 85 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 47.51 +11.36 85 0 6 0
27NOV26 1,030.00 C 0.00 0.00 0.00 45.67 +11.01 85 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 43.91 +10.67 85 0 67 0
27NOV26 1,050.00 C 0.00 0.00 0.00 42.21 +10.34 85 0 42 0
27NOV26 1,060.00 C 0.00 0.00 0.00 40.57 +10.01 85 0 6 0
27NOV26 1,070.00 C 0.00 0.00 0.00 39.00 +9.71 85 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 37.48 +9.40 85 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 36.02 +9.10 85 0 85 0
27NOV26 1,100.00 C 0.00 0.00 0.00 34.61 +8.80 85 0 173 0
27NOV26 1,110.00 C 0.00 0.00 0.00 33.26 +8.52 85 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 31.96 +8.25 85 0 215 0
27NOV26 1,130.00 C 0.00 0.00 0.00 30.71 +7.98 85 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 29.51 +7.73 85 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 28.35 +7.47 85 0 15 0
27NOV26 1,160.00 C 0.00 0.00 0.00 27.24 +7.23 85 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 26.17 +6.99 85 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 25.14 +6.76 85 0 22 0
27NOV26 1,190.00 C 17.60 17.60 17.60 24.15 +6.54 85 1 22 -1
27NOV26 1,200.00 C 18.30 19.20 16.40 23.20 +6.83 85 21 3,776 +21
27NOV26 1,210.00 C 0.00 0.00 0.00 22.28 +6.11 85 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 21.40 +5.90 85 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 20.56 +5.71 85 0 15 0
27NOV26 1,240.00 C 0.00 0.00 0.00 19.75 +5.52 85 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 18.97 +5.33 85 0 21 0
27NOV26 1,260.00 C 0.00 0.00 0.00 18.22 +5.15 85 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 17.50 +4.98 85 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 16.81 +4.81 85 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 16.14 +4.64 85 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 15.50 +4.48 85 0 3,720 0
27NOV26 1,310.00 C 0.00 0.00 0.00 14.89 +4.33 85 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 14.30 +4.18 85 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 13.74 +4.04 85 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 13.19 +3.90 85 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 12.67 +3.76 85 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 12.17 +3.64 85 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 11.69 +3.51 85 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 11.23 +3.39 85 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 10.78 +3.27 85 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 10.36 +3.16 85 0 2 0
27NOV26 1,410.00 C 0.00 0.00 0.00 9.95 +3.05 85 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 9.55 +2.94 85 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 9.17 +2.83 85 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 8.81 +2.74 85 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 8.46 +2.64 85 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 8.13 +2.55 85 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 7.81 +2.46 85 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 7.50 +2.37 85 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 7.20 +2.29 85 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 6.92 +2.21 85 0 6,070 0
27NOV26 1,510.00 C 0.00 0.00 0.00 6.65 +2.14 85 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 6.39 +2.06 85 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 6.13 +1.98 85 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 5.89 +1.91 85 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 5.66 +1.85 85 0 0 0
27NOV26 1,560.00 C 0.00 0.00 0.00 5.44 +1.78 85 0 0 0
27NOV26 1,570.00 C 0.00 0.00 0.00 5.23 +1.72 85 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 5.02 +1.66 85 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 4.82 +1.60 85 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 4.63 +1.54 85 0 6,085 0
27NOV26 1,610.00 C 0.00 0.00 0.00 4.45 +1.49 85 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 4.28 +1.44 85 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 4.11 +1.39 85 0 1 0
27NOV26 1,640.00 C 0.00 0.00 0.00 3.95 +1.34 85 0 0 0
27NOV26 1,650.00 C 0.00 0.00 0.00 3.80 +1.29 85 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 3.65 +1.25 85 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 3.50 +1.19 85 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 3.37 +1.16 85 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 3.24 +1.12 85 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 3.11 +1.08 85 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 2.99 +1.04 85 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 2.87 +1.00 85 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 2.76 +0.96 85 0 15 0
27NOV26 1,740.00 C 0.00 0.00 0.00 2.65 +0.93 85 0 15 0
27NOV26 1,750.00 C 0.00 0.00 0.00 2.55 +0.90 85 0 2 0
27NOV26 1,760.00 C 0.00 0.00 0.00 2.45 +0.86 85 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 2.36 +0.84 85 0 15 0
27NOV26 1,780.00 C 0.00 0.00 0.00 2.27 +0.81 85 0 15 0
27NOV26 1,790.00 C 0.00 0.00 0.00 2.18 +0.78 85 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 2.09 +0.75 85 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 407.94 +37.47 82 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 398.81 +37.17 82 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 389.77 +36.84 82 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 380.82 +36.49 82 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 371.98 +36.13 82 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 363.23 +35.74 82 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 354.60 +35.35 82 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 346.07 +34.93 82 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 337.66 +34.50 82 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 329.37 +34.05 82 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 321.20 +33.59 82 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 313.15 +33.11 82 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 305.23 +32.63 82 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 297.44 +32.13 82 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 289.78 +31.62 82 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 282.26 +31.11 82 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 274.87 +30.59 82 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 267.61 +30.05 82 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 260.50 +29.52 82 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 253.52 +28.98 82 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 246.68 +28.43 82 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 239.98 +27.88 82 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 233.42 +27.34 82 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 226.99 +26.78 82 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 220.71 +26.23 82 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 214.56 +31.34 82 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 208.55 +30.63 82 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 202.68 +29.92 82 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 196.94 +29.21 82 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 191.34 +28.52 82 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 185.87 +27.83 82 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 180.53 +27.15 82 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 175.32 +26.48 82 0 61 0
30DEC26 710.00 C 0.00 0.00 0.00 170.24 +25.81 82 0 45 0
30DEC26 720.00 C 0.00 0.00 0.00 165.29 +25.16 82 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 160.47 +24.52 82 0 60 0
30DEC26 740.00 C 0.00 0.00 0.00 155.76 +23.88 82 0 50 0
30DEC26 750.00 C 105.22 109.83 101.33 146.65 +18.73 79 55 506 -40
30DEC26 760.00 C 108.90 108.90 101.44 142.32 +14.41 79 60 95 +45
30DEC26 770.00 C 105.05 105.05 96.88 138.10 +14.05 79 45 36 -45
30DEC26 780.00 C 0.00 0.00 0.00 134.00 +13.70 79 0 52 0
30DEC26 790.00 C 105.00 105.00 105.00 130.01 +13.35 80 1 139 0
30DEC26 800.00 C 110.74 110.74 97.60 126.12 +16.39 80 78 941 0
30DEC26 810.00 C 0.00 0.00 0.00 122.34 +15.95 80 0 32 0
30DEC26 820.00 C 0.00 0.00 0.00 118.67 +15.52 80 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 115.10 +15.10 80 0 15 0
30DEC26 840.00 C 92.59 92.59 92.59 111.62 +14.67 80 1 1 +1
30DEC26 850.00 C 0.00 0.00 0.00 111.59 +17.61 82 0 16 0
30DEC26 860.00 C 0.00 0.00 0.00 108.21 +17.11 82 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 104.92 +16.61 82 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 101.73 +16.14 82 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 98.63 +15.67 82 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 95.61 +15.20 82 0 36 0
30DEC26 910.00 C 0.00 0.00 0.00 92.69 +14.76 82 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 89.85 +14.32 82 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 87.09 +13.89 82 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 84.42 +13.49 82 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 81.82 +13.08 82 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 79.30 +12.68 82 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 76.85 +12.29 82 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 74.48 +11.92 82 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 72.18 +11.56 82 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 69.95 +11.21 82 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 67.78 +10.86 82 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 65.68 +10.52 82 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 63.65 +10.20 82 0 33 0
30DEC26 1,040.00 C 0.00 0.00 0.00 61.67 +9.88 82 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 59.76 +9.57 82 0 55 0
30DEC26 1,060.00 C 0.00 0.00 0.00 57.90 +9.27 82 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 56.10 +8.97 82 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 54.36 +8.69 82 0 30 0
30DEC26 1,090.00 C 0.00 0.00 0.00 52.67 +8.42 82 0 1 0
30DEC26 1,100.00 C 0.00 0.00 0.00 51.03 +8.15 82 0 4,331 0
30DEC26 1,110.00 C 0.00 0.00 0.00 49.44 +7.89 82 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 47.91 +7.64 82 0 320 0
30DEC26 1,130.00 C 0.00 0.00 0.00 46.41 +7.39 82 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 44.97 +7.16 82 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 43.57 +6.93 82 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 42.21 +6.70 82 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 40.90 +6.49 82 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 39.63 +6.28 82 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 38.39 +6.07 82 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 37.20 +5.87 82 0 4,450 0
30DEC26 1,210.00 C 0.00 0.00 0.00 36.04 +5.68 82 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 34.92 +4.59 82 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 33.84 +4.44 82 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 32.78 +4.28 82 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 31.76 +4.97 82 0 10 0
30DEC26 1,260.00 C 0.00 0.00 0.00 30.78 +4.01 82 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 29.82 +3.87 82 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 28.90 +3.75 82 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 28.00 +3.62 82 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 27.13 +3.49 82 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 26.29 +3.38 82 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 25.48 +3.27 82 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 24.69 +3.16 82 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 23.92 +3.04 82 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 23.18 +2.94 82 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 22.47 +2.85 82 0 0 0
30DEC26 1,370.00 C 19.50 19.50 19.50 21.77 +2.74 82 2 3 +2
30DEC26 1,380.00 C 0.00 0.00 0.00 21.10 +3.21 82 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 20.45 +2.57 82 0 0 0
30DEC26 1,400.00 C 17.34 17.34 17.34 19.82 +2.48 82 4 28 +4
30DEC26 1,410.00 C 0.00 0.00 0.00 19.21 +2.39 82 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 18.62 +2.31 82 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 18.04 +2.22 82 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 17.49 +2.15 82 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 16.95 +2.07 82 0 1 0
30DEC26 1,460.00 C 0.00 0.00 0.00 16.43 +2.00 82 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 15.93 +1.94 82 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 15.44 +1.87 82 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 14.97 +1.81 82 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 14.51 +1.74 82 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 14.07 +1.68 82 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 13.64 +1.62 82 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 13.22 +1.56 82 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 12.82 +1.51 82 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 12.43 +1.46 82 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 12.05 +1.41 82 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 11.69 +1.36 82 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 11.33 +1.31 82 0 0 0
30DEC26 1,590.00 C 0.00 0.00 0.00 10.99 +1.27 82 0 0 0
30DEC26 1,600.00 C 0.00 0.00 0.00 10.65 +1.21 82 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 10.33 +1.17 82 0 15 0
30DEC26 1,620.00 C 0.00 0.00 0.00 10.02 +1.13 82 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 9.72 +1.10 82 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 9.42 +1.05 82 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 9.14 +1.02 82 0 0 0
30DEC26 1,660.00 C 0.00 0.00 0.00 8.87 +0.99 82 0 0 0
30DEC26 1,670.00 C 0.00 0.00 0.00 8.60 +0.95 82 0 0 0
30DEC26 1,680.00 C 0.00 0.00 0.00 8.34 +0.91 82 0 0 0
30DEC26 1,690.00 C 0.00 0.00 0.00 8.09 +0.88 82 0 0 0
30DEC26 1,700.00 C 0.00 0.00 0.00 7.85 +0.85 82 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 7.61 +0.82 82 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 7.39 +0.79 82 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 7.17 +0.77 82 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 6.95 +0.73 82 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 6.75 +0.71 82 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 6.54 +0.68 82 0 15 0
30DEC26 1,770.00 C 0.00 0.00 0.00 6.35 +0.66 82 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 6.16 +0.63 82 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 5.98 +0.61 82 0 15 0
30DEC26 1,800.00 C 0.00 0.00 0.00 5.80 +0.59 82 0 28 0
30MAR27 380.00 C 0.00 0.00 0.00 423.73 +18.95 83 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 415.75 +17.77 83 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 407.89 +16.59 83 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 400.15 +15.42 83 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 392.52 +14.24 83 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 385.01 +13.06 83 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 377.61 +11.89 83 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 370.33 +10.72 83 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 363.17 +9.56 83 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 356.13 +8.41 83 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 349.21 +7.28 83 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 342.40 +6.15 83 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 335.71 +5.04 83 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 329.14 +3.95 83 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 322.68 +2.87 83 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 316.34 +1.81 83 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 310.11 +0.76 83 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 303.99 -0.28 83 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 297.99 -1.28 83 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 292.10 -2.27 83 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 286.31 -3.26 83 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 280.64 -4.20 83 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 275.07 -5.14 83 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 269.61 -6.05 83 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 264.26 -6.94 83 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 259.00 -7.82 83 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 253.85 -8.67 83 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 248.80 -9.50 83 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 243.85 -10.30 83 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 239.00 -11.09 83 0 1 0
30MAR27 680.00 C 0.00 0.00 0.00 234.24 -11.85 83 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 229.58 -12.60 83 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 225.01 -13.32 83 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 220.53 -14.03 83 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 216.14 -14.71 83 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 211.84 -15.37 83 0 6 0
30MAR27 740.00 C 0.00 0.00 0.00 207.63 -16.01 83 0 0 0
30MAR27 750.00 C 150.00 150.00 150.00 203.50 -16.63 83 2 2 +2
30MAR27 760.00 C 0.00 0.00 0.00 199.46 -17.23 83 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 189.63 -23.68 81 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 185.87 -24.12 81 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 182.18 -24.56 81 0 45 0
30MAR27 800.00 C 0.00 0.00 0.00 178.57 -24.97 81 0 1,015 0
30MAR27 810.00 C 0.00 0.00 0.00 175.03 -25.37 81 0 60 0
30MAR27 820.00 C 0.00 0.00 0.00 171.57 -19.83 81 0 95 0
30MAR27 830.00 C 0.00 0.00 0.00 168.17 -23.22 81 0 30 0
30MAR27 840.00 C 0.00 0.00 0.00 164.85 -26.46 81 0 15 0
30MAR27 850.00 C 0.00 0.00 0.00 164.84 -23.55 83 0 30 0
30MAR27 860.00 C 0.00 0.00 0.00 163.31 -22.22 83 0 30 0
30MAR27 870.00 C 0.00 0.00 0.00 160.09 -22.62 83 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 156.94 -23.00 83 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 153.85 -23.38 83 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 150.83 -23.73 83 0 0 0
30MAR27 910.00 C 0.00 0.00 0.00 147.87 -24.07 83 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 144.97 -24.39 83 0 2,500 0
30MAR27 930.00 C 0.00 0.00 0.00 142.14 -24.69 83 0 8,000 0
30MAR27 940.00 C 0.00 0.00 0.00 139.36 -24.99 83 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 136.64 -25.27 83 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 133.97 -25.54 83 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 131.36 -25.80 83 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 128.81 -26.03 83 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 126.31 -26.26 83 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 123.86 -26.47 83 0 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 121.46 -26.68 83 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 119.11 -26.87 83 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 116.81 -27.05 83 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 114.56 -27.21 83 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 112.35 -27.38 83 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 110.19 -27.52 83 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 108.08 -27.65 83 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 106.00 -27.79 83 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 103.98 -27.90 83 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 101.99 -28.01 83 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 100.04 -28.11 83 0 181 0
30MAR27 1,120.00 C 0.00 0.00 0.00 98.14 -28.19 83 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 96.27 -28.28 83 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 94.44 -28.35 83 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 92.65 -28.42 83 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 90.90 -28.47 83 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 89.18 -28.52 83 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 87.50 -28.56 83 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 85.85 -28.59 83 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 84.24 -28.62 83 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 82.66 -28.63 83 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 81.11 -28.65 83 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 79.59 -28.66 83 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 78.11 -28.65 83 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 76.65 -28.65 83 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 75.23 -28.63 83 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 73.83 -28.62 83 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 72.46 -28.60 83 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 71.12 -28.57 83 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 69.81 -28.53 83 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 68.52 -28.50 83 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 67.26 -28.46 83 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 66.02 -28.41 83 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 64.81 -28.36 83 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 63.63 -28.30 83 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 62.46 -28.25 83 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 61.32 -28.18 83 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 60.21 -28.11 83 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 59.11 -28.04 83 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 58.04 -27.97 83 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 56.99 -27.89 83 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 55.96 -27.80 83 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 54.95 -27.72 83 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 53.96 -27.63 83 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 52.99 -27.54 83 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 52.04 -27.45 83 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 51.11 -27.35 83 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 50.19 -27.26 83 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 49.30 -27.15 83 0 0 0
30MAR27 1,500.00 C 0.00 0.00 0.00 48.42 -27.05 83 0 1,012 0
30MAR27 1,510.00 C 0.00 0.00 0.00 47.56 -26.95 83 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 46.72 -26.83 83 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 45.89 -26.73 83 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 45.08 -26.61 83 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 44.28 -26.51 83 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 43.50 -26.39 83 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 42.74 -26.27 83 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 41.99 -26.15 83 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 41.25 -26.04 83 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 40.53 -25.91 83 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 39.82 -25.79 83 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 39.13 -25.67 83 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 38.45 -25.54 83 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 37.78 -25.42 83 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 37.13 -25.29 83 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 36.49 -25.16 83 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 35.86 -25.03 83 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 35.24 -24.90 83 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 34.63 -24.77 83 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 34.04 -24.64 83 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 33.45 -24.51 83 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 32.88 -24.37 83 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 32.32 -24.24 83 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 31.77 -24.11 83 0 15 0
30MAR27 1,750.00 C 0.00 0.00 0.00 31.23 -23.97 83 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 30.70 -23.83 83 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 30.18 -23.70 83 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 29.67 -23.56 83 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 29.17 -23.43 83 0 15 0
30MAR27 1,800.00 C 0.00 0.00 0.00 28.68 -23.29 83 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 461.70 +33.38 102 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 455.46 +33.08 102 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 449.32 +32.79 102 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 443.29 +32.49 102 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 437.35 +32.19 102 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 431.52 +31.90 102 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 425.78 +31.60 102 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 420.14 +31.30 102 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 414.59 +31.01 102 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 409.13 +30.71 102 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 403.77 +30.41 102 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 398.49 +30.12 102 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 393.31 +29.83 102 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 388.21 +29.54 102 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 383.19 +29.25 102 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 378.26 +28.97 102 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 373.40 +28.67 102 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 368.63 +28.39 102 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 363.94 +28.11 102 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 359.32 +27.83 102 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 354.78 +27.55 102 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 350.31 +27.27 102 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 345.92 +27.00 102 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 341.59 +26.72 102 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 337.34 +26.46 102 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 333.16 +26.19 102 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 329.04 +25.93 102 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 324.99 +25.66 102 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 321.00 +25.40 102 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 317.08 +25.15 102 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 313.21 +24.88 102 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 309.41 +24.63 102 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 305.67 +24.38 102 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 301.99 +24.13 102 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 298.37 +23.88 102 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 294.80 +23.64 102 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 291.29 +23.40 102 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 287.83 +23.15 102 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 284.43 +22.92 102 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 281.08 +22.69 102 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 277.78 +22.45 102 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 274.53 +22.22 102 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 271.33 +21.99 102 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 268.18 +21.77 102 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 265.08 +21.55 102 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 262.02 +21.33 102 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 259.01 +21.11 102 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 256.05 +20.90 102 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 253.12 +20.67 102 0 500 0
29JUN27 870.00 C 0.00 0.00 0.00 250.25 +20.47 102 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 247.41 +20.25 102 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 244.62 +20.05 102 500 500 +500
29JUN27 900.00 C 0.00 0.00 0.00 241.87 +19.85 102 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 239.16 +19.65 102 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 236.49 +19.45 102 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 233.85 +19.24 102 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 231.26 +19.05 102 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 228.70 +18.85 102 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 226.18 +18.66 102 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 223.70 +18.48 102 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 221.25 +18.29 102 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 218.84 +18.10 102 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 216.46 +17.92 102 0 45 0
29JUN27 1,010.00 C 0.00 0.00 0.00 214.12 +17.74 102 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 211.81 +17.57 102 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 209.53 +17.39 102 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 207.28 +17.21 102 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 205.07 +17.04 102 0 1 0
29JUN27 1,060.00 C 0.00 0.00 0.00 202.88 +16.87 102 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 200.73 +16.70 102 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 198.60 +16.53 102 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 196.51 +16.37 102 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 194.44 +16.20 102 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 192.40 +16.04 102 0 516 0
29JUN27 1,120.00 C 0.00 0.00 0.00 190.39 +15.88 102 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 188.41 +15.72 102 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 186.46 +15.57 102 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 184.53 +15.42 102 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 182.62 +15.26 102 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 180.75 +15.11 102 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 178.89 +14.96 102 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 177.07 +14.82 102 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 175.26 +14.66 102 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 173.48 +14.52 102 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 171.73 +14.38 102 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 169.99 +14.23 102 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 168.28 +14.10 102 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 166.60 +13.97 102 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 164.93 +13.82 102 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 163.29 +13.69 102 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 161.67 +13.56 102 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 160.06 +13.42 102 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 158.48 +13.29 102 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 156.92 +13.17 102 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 155.38 +13.04 102 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 153.86 +12.92 102 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 152.36 +12.79 102 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 150.88 +12.67 102 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 149.41 +12.54 102 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 147.97 +12.43 102 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 146.54 +12.31 102 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 145.13 +12.19 102 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 143.74 +12.08 102 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 142.36 +11.96 102 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 141.01 +11.85 102 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 139.67 +11.74 102 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 138.34 +11.62 102 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 137.04 +11.52 102 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 135.74 +11.40 102 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 134.47 +11.30 102 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 133.21 +11.19 102 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 131.96 +11.08 102 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 130.73 +10.98 102 0 0 0
29JUN27 1,510.00 C 0.00 0.00 0.00 129.52 +10.88 102 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 128.32 +10.78 102 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 127.13 +10.68 102 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 125.96 +10.58 102 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 124.80 +10.48 102 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 123.66 +10.39 102 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 122.53 +10.29 102 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 121.41 +10.19 102 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 120.30 +10.09 102 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 119.21 +10.00 102 0 0 0
29JUN27 1,610.00 C 0.00 0.00 0.00 118.14 +9.92 102 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 117.07 +9.82 102 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 116.02 +9.73 102 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 114.98 +9.65 102 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 113.95 +9.56 102 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 112.93 +9.47 102 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 111.93 +9.39 102 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 110.93 +9.29 102 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 109.95 +9.21 102 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 108.98 +9.13 102 0 0 0
29JUN27 1,710.00 C 0.00 0.00 0.00 108.02 +9.05 102 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 107.07 +8.97 102 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 106.13 +8.88 102 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 105.20 +8.80 102 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 104.29 +8.73 102 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 103.38 +8.65 102 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 102.48 +8.57 102 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 101.60 +8.50 102 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 100.72 +8.42 102 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 99.85 +8.34 102 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 482.57 +36.44 102 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 477.00 +36.28 102 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 471.51 +36.11 102 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 466.12 +35.94 102 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 460.81 +35.77 102 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 455.60 +35.60 102 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 450.47 +35.43 102 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 445.43 +35.27 102 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 440.46 +35.09 102 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 435.58 +34.91 102 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 430.78 +34.74 102 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 426.06 +34.58 102 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 421.41 +34.40 102 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 416.84 +34.23 102 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 412.34 +34.06 102 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 407.91 +33.88 102 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 403.55 +33.71 102 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 399.25 +33.53 102 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 395.03 +33.36 102 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 390.87 +33.19 102 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 386.78 +33.02 102 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 382.74 +32.84 102 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 378.77 +32.67 102 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 374.86 +32.49 102 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 371.01 +32.32 102 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 367.22 +32.15 102 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 363.48 +31.98 102 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 359.80 +31.81 102 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 356.18 +31.65 102 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 352.60 +31.47 102 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 349.08 +31.30 102 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 345.62 +31.14 102 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 342.20 +30.97 102 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 338.83 +30.81 102 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 335.51 +30.64 102 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 332.24 +30.48 102 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 329.01 +30.31 102 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 325.83 +30.15 102 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 322.69 +29.98 102 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 319.60 +29.82 102 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 316.55 +29.66 102 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 313.55 +29.50 102 0 0 0
29SEP27 800.00 C 190.00 200.00 190.00 310.58 +29.34 102 2 2 +2
29SEP27 810.00 C 0.00 0.00 0.00 307.66 +29.18 102 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 304.77 +29.02 102 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 301.93 +28.86 102 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 299.12 +28.70 102 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 296.35 +28.54 102 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 293.62 +28.39 102 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 290.93 +28.24 102 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 288.27 +28.08 102 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 285.65 +27.94 102 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 283.06 +27.78 102 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 280.50 +27.63 102 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 277.98 +27.48 102 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 275.49 +27.33 102 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 273.04 +27.18 102 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 270.61 +27.03 102 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 268.22 +26.89 102 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 265.86 +26.74 102 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 263.52 +26.59 102 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 261.22 +26.45 102 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 258.94 +26.30 102 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 256.70 +26.17 102 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 254.48 +26.02 102 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 252.29 +25.88 102 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 250.13 +25.74 102 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 247.99 +25.60 102 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 245.88 +25.46 102 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 243.80 +25.33 102 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 241.74 +25.19 102 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 239.71 +25.06 102 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 237.70 +24.93 102 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 235.71 +24.79 102 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 233.75 +24.65 102 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 231.81 +24.52 102 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 229.90 +24.39 102 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 228.01 +24.27 102 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 226.14 +24.14 102 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 224.29 +24.00 102 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 222.46 +23.87 102 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 220.66 +23.75 102 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 218.87 +23.62 102 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 217.11 +23.50 102 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 215.37 +23.37 102 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 213.64 +23.24 102 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 211.94 +23.12 102 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 210.26 +23.01 102 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 208.59 +22.88 102 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 206.94 +22.75 102 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 205.32 +22.64 102 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 203.71 +22.52 102 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 202.12 +22.40 102 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 200.54 +22.28 102 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 198.99 +22.17 102 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 197.45 +22.05 102 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 195.92 +21.93 102 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 194.42 +21.82 102 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 192.93 +21.71 102 0 0 0
29SEP27 1,370.00 C 0.00 0.00 0.00 191.46 +21.60 102 0 0 0
TOTAL CALL 10,476 82,302 -833
18SEP26 580.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 585.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 590.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 595.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 600.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 165 -1
18SEP26 605.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 610.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 615.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
18SEP26 620.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
18SEP26 625.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
18SEP26 630.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 635.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
18SEP26 640.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
18SEP26 645.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 43 0
18SEP26 650.00 P 0.10 0.10 0.10 0.00 -0.07 0 10 78 -10
18SEP26 655.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 1 0
18SEP26 660.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 19 0
18SEP26 665.00 P 0.00 0.00 0.00 0.00 -0.26 0 0 18 0
18SEP26 670.00 P 0.00 0.00 0.00 0.00 -0.38 0 0 47 0
18SEP26 675.00 P 0.00 0.00 0.00 0.00 -0.55 0 0 167 0
18SEP26 680.00 P 0.20 0.20 0.20 0.00 -0.81 0 2 25 0
18SEP26 685.00 P 0.00 0.00 0.00 0.00 -1.14 0 0 43 0
18SEP26 690.00 P 0.00 0.00 0.00 0.00 -1.56 0 0 21 0
18SEP26 695.00 P 0.00 0.00 0.00 0.00 -2.08 0 0 27 0
18SEP26 700.00 P 0.47 0.47 0.07 0.00 -2.79 0 19 59 -12
18SEP26 705.00 P 0.00 0.00 0.00 0.00 -3.64 0 0 58 0
18SEP26 710.00 P 0.10 0.10 0.10 0.00 -4.63 0 1 25 0
18SEP26 715.00 P 0.00 0.00 0.00 0.00 -5.92 0 0 20 0
18SEP26 720.00 P 1.17 1.17 0.06 0.00 -7.39 0 21 70 0
18SEP26 725.00 P 1.62 1.62 1.62 0.00 -9.04 0 1 134 0
18SEP26 730.00 P 0.00 0.00 0.00 0.00 -10.62 0 0 290 0
18SEP26 735.00 P 0.00 0.00 0.00 0.00 -13.29 0 0 15 0
18SEP26 740.00 P 1.00 1.00 0.20 0.00 -15.71 0 9 30 0
18SEP26 745.00 P 5.00 5.35 0.79 0.00 -18.54 0 61 215 +15
18SEP26 750.00 P 4.12 10.00 1.16 0.00 -21.32 0 25 95 -4
18SEP26 755.00 P 5.43 7.30 0.94 0.00 -24.15 0 54 139 +21
18SEP26 760.00 P 10.00 19.00 0.85 0.00 -27.55 0 208 200 -7
18SEP26 765.00 P 9.85 18.66 1.41 0.00 -31.12 0 341 188 -67
18SEP26 770.00 P 9.83 23.18 0.41 0.00 -34.95 0 1,307 428 +327
18SEP26 775.00 P 6.51 8.50 1.32 0.00 -38.99 0 429 27 +25
18SEP26 780.00 P 8.00 10.50 3.10 0.00 -43.13 0 747 2 -2
18SEP26 785.00 P 18.58 18.58 6.00 5.00 -42.48 0 575 0 -33
18SEP26 790.00 P 0.00 0.00 0.00 10.00 -41.92 0 0 0 -10
18SEP26 795.00 P 0.00 0.00 0.00 15.00 -41.46 0 0 0 -8
18SEP26 800.00 P 17.00 23.69 17.00 20.00 -41.12 0 163 0 -1
18SEP26 805.00 P 23.01 28.41 23.01 25.00 -40.83 0 162 0 0
18SEP26 810.00 P 27.64 33.24 27.64 30.00 -40.62 0 135 0 0
18SEP26 815.00 P 35.00 35.00 35.00 35.00 -40.45 0 3 0 -43
18SEP26 820.00 P 0.00 0.00 0.00 40.00 -40.32 0 0 0 -10
18SEP26 825.00 P 0.00 0.00 0.00 45.00 -40.22 0 0 0 -1
18SEP26 830.00 P 0.00 0.00 0.00 50.00 -40.15 0 0 0 -18
18SEP26 835.00 P 0.00 0.00 0.00 55.00 -40.10 0 0 0 -2
18SEP26 840.00 P 50.00 50.00 50.00 60.00 -40.06 0 1 0 -1
18SEP26 845.00 P 0.00 0.00 0.00 65.00 -40.04 0 0 0 0
18SEP26 850.00 P 0.00 0.00 0.00 70.00 -40.02 0 0 0 0
18SEP26 855.00 P 0.00 0.00 0.00 75.00 -40.01 0 0 0 0
18SEP26 860.00 P 0.00 0.00 0.00 80.00 -40.00 0 0 0 -9
18SEP26 865.00 P 0.00 0.00 0.00 85.00 -40.00 0 0 0 0
18SEP26 870.00 P 0.00 0.00 0.00 90.00 -40.00 0 0 0 0
18SEP26 875.00 P 0.00 0.00 0.00 95.00 -40.00 0 0 0 -1
18SEP26 880.00 P 0.00 0.00 0.00 100.00 -40.00 0 0 0 0
18SEP26 885.00 P 0.00 0.00 0.00 105.00 -40.00 0 0 0 -1
18SEP26 890.00 P 0.00 0.00 0.00 110.00 -40.00 0 0 0 0
18SEP26 895.00 P 0.00 0.00 0.00 115.00 -40.00 0 0 0 0
18SEP26 900.00 P 0.00 0.00 0.00 120.00 -40.00 0 0 0 -1
18SEP26 905.00 P 0.00 0.00 0.00 125.00 -40.00 0 0 0 0
18SEP26 910.00 P 0.00 0.00 0.00 130.00 -40.00 0 0 0 0
18SEP26 915.00 P 0.00 0.00 0.00 135.00 -40.00 0 0 0 0
18SEP26 920.00 P 145.00 145.00 145.00 140.00 -40.00 0 1 0 -40
18SEP26 925.00 P 0.00 0.00 0.00 145.00 -40.00 0 0 0 -1
18SEP26 930.00 P 0.00 0.00 0.00 150.00 -40.00 0 0 0 0
18SEP26 935.00 P 0.00 0.00 0.00 155.00 -40.00 0 0 0 -15
18SEP26 940.00 P 0.00 0.00 0.00 160.00 -40.00 0 0 0 -1
18SEP26 945.00 P 0.00 0.00 0.00 165.00 -40.00 0 0 0 0
18SEP26 950.00 P 0.00 0.00 0.00 170.00 -40.00 0 0 0 0
18SEP26 955.00 P 0.00 0.00 0.00 175.00 -40.00 0 0 0 0
18SEP26 960.00 P 0.00 0.00 0.00 180.00 -40.00 0 0 0 0
18SEP26 965.00 P 0.00 0.00 0.00 185.00 -40.00 0 0 0 0
18SEP26 970.00 P 0.00 0.00 0.00 190.00 -40.00 0 0 0 0
18SEP26 975.00 P 0.00 0.00 0.00 195.00 -40.00 0 0 0 -6
18SEP26 980.00 P 0.00 0.00 0.00 200.00 -40.00 0 0 0 -2
18SEP26 985.00 P 0.00 0.00 0.00 205.00 -40.00 0 0 0 -2
18SEP26 990.00 P 0.00 0.00 0.00 210.00 -40.00 0 0 0 0
18SEP26 995.00 P 0.00 0.00 0.00 215.00 -40.00 0 0 0 0
18SEP26 1,000.00 P 0.00 0.00 0.00 220.00 -40.00 0 0 0 -3
18SEP26 1,005.00 P 0.00 0.00 0.00 225.00 -40.00 0 0 0 0
18SEP26 1,010.00 P 0.00 0.00 0.00 230.00 -40.00 0 0 0 0
18SEP26 1,015.00 P 0.00 0.00 0.00 235.00 -40.00 0 0 0 0
18SEP26 1,020.00 P 0.00 0.00 0.00 240.00 -40.00 0 0 0 0
18SEP26 1,025.00 P 0.00 0.00 0.00 245.00 -40.00 0 0 0 0
18SEP26 1,030.00 P 0.00 0.00 0.00 250.00 -40.00 0 0 0 -1
18SEP26 1,035.00 P 0.00 0.00 0.00 255.00 -40.00 0 0 0 0
18SEP26 1,040.00 P 0.00 0.00 0.00 260.00 -40.00 0 0 0 0
18SEP26 1,045.00 P 0.00 0.00 0.00 265.00 -40.00 0 0 0 0
18SEP26 1,050.00 P 0.00 0.00 0.00 270.00 -40.00 0 0 0 0
18SEP26 1,055.00 P 0.00 0.00 0.00 275.00 -40.00 0 0 0 0
18SEP26 1,060.00 P 0.00 0.00 0.00 280.00 -40.00 0 0 0 0
18SEP26 1,065.00 P 0.00 0.00 0.00 285.00 -40.00 0 0 0 0
18SEP26 1,070.00 P 0.00 0.00 0.00 290.00 -40.00 0 0 0 0
18SEP26 1,075.00 P 0.00 0.00 0.00 295.00 -40.00 0 0 0 0
18SEP26 1,080.00 P 0.00 0.00 0.00 300.00 -40.00 0 0 0 0
18SEP26 1,085.00 P 0.00 0.00 0.00 305.00 -40.00 0 0 0 0
18SEP26 1,090.00 P 0.00 0.00 0.00 310.00 -40.00 0 0 0 0
18SEP26 1,095.00 P 0.00 0.00 0.00 315.00 -40.00 0 0 0 0
18SEP26 1,100.00 P 0.00 0.00 0.00 320.00 -40.00 0 0 0 0
18SEP26 1,105.00 P 0.00 0.00 0.00 325.00 -40.00 0 0 0 0
18SEP26 1,110.00 P 0.00 0.00 0.00 330.00 -40.00 0 0 0 0
18SEP26 1,115.00 P 0.00 0.00 0.00 335.00 -40.00 0 0 0 0
18SEP26 1,120.00 P 0.00 0.00 0.00 340.00 -40.00 0 0 0 0
18SEP26 1,125.00 P 0.00 0.00 0.00 345.00 -40.00 0 0 0 0
18SEP26 1,130.00 P 0.00 0.00 0.00 350.00 -40.00 0 0 0 0
18SEP26 1,135.00 P 0.00 0.00 0.00 355.00 -40.00 0 0 0 0
18SEP26 1,140.00 P 0.00 0.00 0.00 360.00 -40.00 0 0 0 0
18SEP26 1,145.00 P 0.00 0.00 0.00 365.00 -40.00 0 0 0 0
18SEP26 1,150.00 P 0.00 0.00 0.00 370.00 -40.00 0 0 0 0
18SEP26 1,155.00 P 0.00 0.00 0.00 375.00 -40.00 0 0 0 0
18SEP26 1,160.00 P 0.00 0.00 0.00 380.00 -40.00 0 0 0 0
18SEP26 1,165.00 P 0.00 0.00 0.00 385.00 -40.00 0 0 0 0
18SEP26 1,170.00 P 0.00 0.00 0.00 390.00 -40.00 0 0 0 0
18SEP26 1,175.00 P 0.00 0.00 0.00 395.00 -40.00 0 0 0 0
25SEP26 580.00 P 1.00 1.00 1.00 0.10 -0.68 82 10 410 +10
25SEP26 585.00 P 0.00 0.00 0.00 0.13 -0.81 81 0 0 0
25SEP26 590.00 P 1.11 1.11 1.11 0.17 -0.94 82 3 3 +3
25SEP26 595.00 P 1.34 1.34 1.34 0.20 -1.14 81 1 1 +1
25SEP26 600.00 P 0.00 0.00 0.00 0.26 -1.33 81 1 42 0
25SEP26 605.00 P 0.00 0.00 0.00 0.32 -1.52 81 0 17 0
25SEP26 610.00 P 0.00 0.00 0.00 0.40 -1.79 81 0 0 0
25SEP26 615.00 P 0.00 0.00 0.00 0.50 -2.07 81 0 18 0
25SEP26 620.00 P 0.00 0.00 0.00 0.60 -2.34 81 0 0 0
25SEP26 625.00 P 0.00 0.00 0.00 0.74 -2.70 81 0 3 0
25SEP26 630.00 P 3.19 3.19 3.19 0.90 -3.07 81 1 18 0
25SEP26 635.00 P 0.00 0.00 0.00 1.06 -3.44 81 0 0 0
25SEP26 640.00 P 0.00 0.00 0.00 1.29 -3.88 81 0 0 0
25SEP26 645.00 P 0.00 0.00 0.00 1.54 -4.37 81 0 0 0
25SEP26 650.00 P 0.00 0.00 0.00 1.78 -5.07 81 0 403 0
25SEP26 655.00 P 0.00 0.00 0.00 2.14 -5.59 81 0 15 0
25SEP26 660.00 P 0.00 0.00 0.00 2.51 -6.25 81 0 1 0
25SEP26 665.00 P 0.00 0.00 0.00 2.87 -6.91 81 0 0 0
25SEP26 670.00 P 6.50 6.50 6.50 3.39 -7.45 81 2 17 +2
25SEP26 675.00 P 10.41 10.50 8.55 3.92 -8.26 81 78 91 +77
25SEP26 680.00 P 0.00 0.00 0.00 4.44 -9.08 81 1 1 +1
25SEP26 685.00 P 0.00 0.00 0.00 5.15 -9.72 81 0 1 0
25SEP26 690.00 P 9.30 9.30 9.30 6.06 -10.40 82 15 15 +15
25SEP26 695.00 P 10.97 11.68 10.97 6.82 -11.33 82 30 30 +27
25SEP26 700.00 P 11.00 15.00 9.50 7.77 -12.08 82 55 60 +52
25SEP26 705.00 P 0.00 0.00 0.00 8.79 -12.84 82 0 0 0
25SEP26 710.00 P 21.00 21.00 13.00 9.81 -13.90 82 21 21 +21
25SEP26 715.00 P 0.00 0.00 0.00 11.00 -14.79 82 0 1 0
25SEP26 720.00 P 0.00 0.00 0.00 12.33 -15.54 83 0 9 0
25SEP26 725.00 P 22.00 22.00 22.00 13.26 -16.96 81 1 66 0
25SEP26 730.00 P 21.00 21.00 16.60 15.08 -17.63 83 401 436 +342
25SEP26 735.00 P 20.00 20.00 20.00 16.77 -18.43 83 1 43 -1
25SEP26 740.00 P 26.00 28.00 22.00 18.45 -19.24 83 12 14 0
25SEP26 745.00 P 24.00 24.00 24.00 20.13 -20.46 83 1 16 +1
25SEP26 750.00 P 24.00 24.00 24.00 22.17 -21.31 83 20 21 +20
25SEP26 755.00 P 0.00 0.00 0.00 24.24 -22.14 83 0 30 0
25SEP26 760.00 P 0.00 0.00 0.00 26.32 -23.06 83 1 13 0
25SEP26 765.00 P 39.00 39.00 31.50 28.59 -24.08 83 19 10 +10
25SEP26 770.00 P 35.88 35.88 35.88 31.07 -23.27 84 1 2 0
25SEP26 775.00 P 38.01 38.01 38.01 33.54 -23.99 84 1 1 +1
25SEP26 780.00 P 0.00 0.00 0.00 36.02 -24.86 84 0 2 0
25SEP26 785.00 P 40.97 42.00 36.00 38.91 -25.53 84 592 588 +588
25SEP26 790.00 P 39.00 41.63 39.00 41.79 -26.20 84 2 1 +1
25SEP26 795.00 P 0.00 0.00 0.00 44.68 -26.87 84 0 0 0
25SEP26 800.00 P 0.00 0.00 0.00 47.73 -27.53 85 0 0 0
25SEP26 805.00 P 0.00 0.00 0.00 49.53 -29.61 81 0 0 0
25SEP26 810.00 P 0.00 0.00 0.00 52.72 -30.30 81 0 0 0
25SEP26 815.00 P 0.00 0.00 0.00 55.90 -31.00 81 0 0 0
25SEP26 820.00 P 0.00 0.00 0.00 59.37 -31.53 81 0 0 0
25SEP26 825.00 P 0.00 0.00 0.00 62.91 -32.14 81 0 0 0
25SEP26 830.00 P 0.00 0.00 0.00 66.46 -32.75 81 0 0 0
25SEP26 835.00 P 0.00 0.00 0.00 70.02 -33.34 81 0 0 0
25SEP26 840.00 P 0.00 0.00 0.00 73.89 -33.70 81 0 0 0
25SEP26 845.00 P 80.33 80.33 80.33 77.76 -34.21 81 15 15 +15
25SEP26 850.00 P 84.35 84.35 84.35 81.63 -34.72 81 15 15 +15
25SEP26 855.00 P 88.46 91.06 88.46 85.56 -38.80 81 30 30 +30
25SEP26 860.00 P 92.64 95.99 92.64 89.70 -39.19 81 61 61 +61
25SEP26 865.00 P 0.00 0.00 0.00 93.85 -39.74 81 0 0 0
25SEP26 870.00 P 0.00 0.00 0.00 98.00 -40.30 81 0 0 0
25SEP26 875.00 P 0.00 0.00 0.00 102.22 -40.78 81 0 0 0
25SEP26 880.00 P 0.00 0.00 0.00 106.59 -41.12 81 0 0 0
25SEP26 885.00 P 0.00 0.00 0.00 110.97 -41.54 81 0 0 0
25SEP26 890.00 P 0.00 0.00 0.00 115.35 -42.01 81 0 0 0
25SEP26 895.00 P 0.00 0.00 0.00 119.78 -42.43 81 0 2 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 0.01 -0.01 88 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 0.01 -0.03 84 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 0.01 -0.05 81 0 0 0
29SEP26 500.00 P 0.27 0.27 0.27 0.02 -0.08 82 1 1 +1
29SEP26 510.00 P 0.00 0.00 0.00 0.03 -0.12 81 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 0.05 -0.18 81 0 3 0
29SEP26 530.00 P 0.00 0.00 0.00 0.09 -0.26 82 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 0.13 -0.38 81 0 0 0
29SEP26 550.00 P 0.69 1.00 0.69 0.20 -0.52 81 3 20 -2
29SEP26 560.00 P 0.00 0.00 0.00 0.30 -0.72 81 0 16 0
29SEP26 570.00 P 0.00 0.00 0.00 0.42 -0.97 81 0 17 0
29SEP26 580.00 P 0.00 0.00 0.00 0.62 -1.28 81 0 78 0
29SEP26 590.00 P 0.00 0.00 0.00 0.87 -1.66 81 0 48 0
29SEP26 600.00 P 2.50 2.50 2.50 1.19 -2.09 81 1 55 -1
29SEP26 610.00 P 0.00 0.00 0.00 1.63 -2.65 81 0 227 0
29SEP26 620.00 P 4.00 4.00 4.00 2.14 -3.23 81 3 130 0
29SEP26 630.00 P 0.00 0.00 0.00 2.85 -4.01 81 0 30 0
29SEP26 640.00 P 0.00 0.00 0.00 3.63 -4.79 81 0 84 0
29SEP26 650.00 P 0.00 0.00 0.00 4.71 -5.73 81 0 123 0
29SEP26 660.00 P 0.00 0.00 0.00 5.89 -6.69 81 0 26 0
29SEP26 670.00 P 12.00 12.00 9.60 7.61 -8.06 82 41 63 -39
29SEP26 680.00 P 16.28 16.65 12.40 9.06 -9.50 81 76 197 -60
29SEP26 690.00 P 13.21 13.21 13.21 11.08 -10.90 81 1 29 -1
29SEP26 700.00 P 17.55 23.00 15.20 13.32 -12.26 81 57 162 +36
29SEP26 710.00 P 20.56 20.56 20.56 16.43 -13.35 83 15 31 0
29SEP26 720.00 P 30.60 31.50 19.00 19.40 -14.70 83 84 431 -28
29SEP26 730.00 P 28.07 28.07 22.20 22.82 -16.29 83 17 217 -10
29SEP26 740.00 P 0.00 0.00 0.00 26.47 -17.66 83 0 68 0
29SEP26 750.00 P 30.45 32.11 28.80 30.67 -19.28 83 29 72 +9
29SEP26 760.00 P 0.00 0.00 0.00 35.01 -20.78 83 0 48 0
29SEP26 770.00 P 38.60 45.00 38.60 40.01 -22.24 83 21 25 -4
29SEP26 780.00 P 47.00 48.99 44.00 45.02 -21.85 84 86 45 +23
29SEP26 790.00 P 0.00 0.00 0.00 50.85 -22.83 84 0 17 0
29SEP26 800.00 P 65.85 65.85 61.80 56.67 -24.16 84 2 712 -1
29SEP26 810.00 P 0.00 0.00 0.00 63.09 -25.01 85 0 157 0
29SEP26 820.00 P 71.28 72.68 67.98 67.68 -28.20 81 105 198 +52
29SEP26 830.00 P 0.00 0.00 0.00 74.42 -29.25 81 0 166 0
29SEP26 840.00 P 0.00 0.00 0.00 81.56 -30.33 81 0 71 0
29SEP26 850.00 P 125.00 125.00 97.00 88.75 -31.48 81 2 143 -1
29SEP26 860.00 P 102.84 102.84 102.84 96.52 -32.37 81 15 33 -9
29SEP26 870.00 P 111.00 111.00 111.00 104.31 -37.31 81 15 30 -12
29SEP26 880.00 P 0.00 0.00 0.00 112.43 -38.25 81 0 50 0
29SEP26 890.00 P 0.00 0.00 0.00 120.76 -39.26 81 0 18 0
29SEP26 900.00 P 0.00 0.00 0.00 133.02 -36.42 91 0 63 0
29SEP26 910.00 P 0.00 0.00 0.00 142.06 -36.85 93 0 3 0
29SEP26 920.00 P 0.00 0.00 0.00 151.12 -32.01 95 0 4 0
29SEP26 930.00 P 0.00 0.00 0.00 160.36 -37.98 96 0 14 0
29SEP26 940.00 P 0.00 0.00 0.00 169.78 -38.36 98 0 17 0
29SEP26 950.00 P 0.00 0.00 0.00 179.21 -38.85 100 0 16 0
29SEP26 960.00 P 0.00 0.00 0.00 188.88 -32.47 103 0 3 0
29SEP26 970.00 P 0.00 0.00 0.00 198.59 -32.48 106 0 16 0
29SEP26 980.00 P 0.00 0.00 0.00 208.32 -32.53 108 0 43 0
29SEP26 990.00 P 0.00 0.00 0.00 218.24 -39.91 111 0 28 0
29SEP26 1,000.00 P 225.00 225.00 225.00 228.16 -32.32 114 1 72 -1
29SEP26 1,010.00 P 0.00 0.00 0.00 238.13 -40.34 117 0 127 0
29SEP26 1,020.00 P 0.00 0.00 0.00 248.19 -32.05 120 0 38 0
29SEP26 1,030.00 P 0.00 0.00 0.00 258.26 -31.91 123 0 34 0
29SEP26 1,040.00 P 0.00 0.00 0.00 268.37 -31.73 127 0 40 0
29SEP26 1,050.00 P 0.00 0.00 0.00 278.54 -31.51 130 0 29 0
29SEP26 1,060.00 P 0.00 0.00 0.00 288.71 -31.32 134 0 104 0
29SEP26 1,070.00 P 0.00 0.00 0.00 298.91 -31.10 138 0 101 0
29SEP26 1,080.00 P 0.00 0.00 0.00 309.15 -39.74 141 0 248 0
29SEP26 1,090.00 P 0.00 0.00 0.00 319.39 -39.20 145 0 255 0
29SEP26 1,100.00 P 359.99 359.99 359.99 329.65 -30.35 149 1 34 0
29SEP26 1,110.00 P 335.00 335.00 335.00 339.92 -30.08 153 1 2 -1
29SEP26 1,120.00 P 0.00 0.00 0.00 350.20 -29.80 156 0 25 0
29SEP26 1,130.00 P 0.00 0.00 0.00 360.50 -29.50 160 0 5 0
29SEP26 1,140.00 P 0.00 0.00 0.00 370.80 -29.20 164 0 19 0
29SEP26 1,150.00 P 0.00 0.00 0.00 381.10 -28.90 168 0 50 0
29SEP26 1,160.00 P 0.00 0.00 0.00 391.40 -28.60 172 0 51 0
29SEP26 1,170.00 P 0.00 0.00 0.00 401.42 -28.58 174 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 411.35 -28.65 177 0 9 0
29SEP26 1,190.00 P 0.00 0.00 0.00 421.26 -28.74 179 0 22 0
29SEP26 1,200.00 P 422.00 422.00 422.00 431.46 -35.91 182 1 1,504 -1
29SEP26 1,210.00 P 0.00 0.00 0.00 441.12 -28.88 183 0 4 0
29SEP26 1,220.00 P 0.00 0.00 0.00 451.05 -28.95 186 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 461.00 -29.00 188 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 470.95 -29.05 190 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 480.91 -34.71 192 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 490.84 -34.66 194 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 500.83 -29.17 196 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 510.81 -29.19 199 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 520.50 -29.50 199 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 530.00 -36.50 199 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 540.00 -30.00 201 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 550.00 -30.00 203 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 561.00 -29.00 210 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 571.00 -34.00 212 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 580.50 -29.50 212 0 3 0
29SEP26 1,360.00 P 0.00 0.00 0.00 590.50 -29.50 214 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 600.50 -29.50 216 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 610.50 -29.50 218 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 621.00 -34.00 222 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 630.50 -29.50 222 0 8 0
29SEP26 1,410.00 P 0.00 0.00 0.00 640.50 -29.50 224 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 650.50 -29.50 226 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 660.50 -29.50 228 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 670.50 -29.50 230 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 681.00 -34.00 234 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 691.00 -34.00 236 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 699.50 -30.50 231 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 710.00 -30.00 235 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 720.00 -30.00 237 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 730.50 -29.50 241 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 740.00 -30.00 241 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 750.00 -30.00 243 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 760.00 -30.00 244 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 770.00 -30.00 246 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 780.00 -34.50 248 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 790.00 -30.00 250 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 800.00 -37.50 252 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 811.00 -29.00 258 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 821.00 -34.00 259 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 830.00 -30.00 256 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 840.00 -30.00 258 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 850.00 -30.00 260 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 860.00 -30.00 261 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 870.00 -30.00 263 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 880.00 -30.00 264 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 890.00 -30.00 266 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 900.00 -30.00 267 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 910.00 -30.00 269 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 920.00 -30.00 270 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 931.00 -33.50 277 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 940.00 -30.00 273 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 950.00 -30.00 274 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 959.50 -30.50 273 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 970.00 -30.00 277 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 979.50 -30.50 276 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 990.00 -30.00 280 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 1,000.00 -30.00 282 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 1,010.00 -30.00 283 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 1,020.00 -30.00 284 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 1,030.00 -30.00 286 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 0.27 -0.20 85 0 0 0
29OCT26 390.00 P 0.00 0.00 0.00 0.35 -0.26 84 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 0.48 -0.33 85 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 0.62 -0.43 84 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 0.80 -0.51 84 0 10 0
29OCT26 430.00 P 0.00 0.00 0.00 1.04 -0.65 84 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 1.28 -0.79 84 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 1.64 -0.95 84 0 1 0
29OCT26 460.00 P 0.00 0.00 0.00 2.02 -1.15 84 0 2 0
29OCT26 470.00 P 0.00 0.00 0.00 2.45 -1.33 84 0 133 0
29OCT26 480.00 P 0.00 0.00 0.00 3.03 -1.60 84 0 30 0
29OCT26 490.00 P 0.00 0.00 0.00 3.61 -1.87 84 0 5 0
29OCT26 500.00 P 8.50 8.50 8.50 4.33 -2.13 84 2 12 -1
29OCT26 510.00 P 0.00 0.00 0.00 5.18 -2.49 84 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 6.03 -2.85 84 0 6 0
29OCT26 530.00 P 0.00 0.00 0.00 7.11 -3.18 84 0 18 0
29OCT26 540.00 P 0.00 0.00 0.00 8.32 -3.63 84 0 6 0
29OCT26 550.00 P 15.00 15.00 15.00 9.52 -4.08 84 1 414 +1
29OCT26 560.00 P 0.00 0.00 0.00 10.99 -4.48 84 0 78 0
29OCT26 570.00 P 0.00 0.00 0.00 12.65 -5.02 84 0 29 0
29OCT26 580.00 P 0.00 0.00 0.00 14.30 -5.57 84 0 16 0
29OCT26 590.00 P 0.00 0.00 0.00 16.14 -6.01 84 0 15 0
29OCT26 600.00 P 25.00 25.30 21.69 18.35 -6.64 84 3 32 0
29OCT26 610.00 P 0.00 0.00 0.00 20.55 -8.11 84 1 33 -1
29OCT26 620.00 P 30.67 30.67 30.60 23.44 -7.23 85 2 27 +2
29OCT26 630.00 P 0.00 0.00 0.00 25.53 -9.46 84 0 6 0
29OCT26 640.00 P 0.00 0.00 0.00 28.37 -10.28 84 0 70 0
29OCT26 650.00 P 39.00 39.00 39.00 31.21 -11.10 84 1 61 0
29OCT26 660.00 P 45.18 45.18 45.18 35.26 -10.72 86 1 63 -1
29OCT26 670.00 P 55.56 55.56 50.34 38.92 -11.50 86 4 85 -2
29OCT26 680.00 P 56.90 56.90 48.34 42.58 -12.28 86 4 214 -1
29OCT26 690.00 P 56.18 56.18 53.72 46.24 -13.08 86 22 95 -1
29OCT26 700.00 P 63.50 63.50 60.00 50.22 -13.65 86 4 603 -1
29OCT26 710.00 P 0.00 0.00 0.00 54.67 -14.46 86 0 11 0
29OCT26 720.00 P 0.00 0.00 0.00 59.12 -15.28 86 0 147 0
29OCT26 730.00 P 0.00 0.00 0.00 63.57 -16.10 86 0 119 0
29OCT26 740.00 P 78.61 78.86 78.61 68.30 -16.66 86 40 47 +16
29OCT26 750.00 P 82.00 82.00 82.00 73.56 -17.47 87 1 123 +1
29OCT26 760.00 P 0.00 0.00 0.00 78.83 -18.28 87 0 81 0
29OCT26 770.00 P 94.15 98.00 94.15 84.10 -19.09 87 16 30 +9
29OCT26 780.00 P 100.00 100.11 100.00 89.38 -19.90 87 16 48 -15
29OCT26 790.00 P 0.00 0.00 0.00 95.46 -20.43 87 0 19 0
29OCT26 800.00 P 110.00 110.00 110.00 101.54 -21.20 87 4 80 +3
29OCT26 810.00 P 0.00 0.00 0.00 107.62 -21.98 87 0 282 0
29OCT26 820.00 P 0.00 0.00 0.00 113.71 -22.75 88 0 6 0
29OCT26 830.00 P 135.00 135.00 135.00 120.14 -23.25 88 1 4 0
29OCT26 840.00 P 0.00 0.00 0.00 127.00 -23.95 88 0 209 0
29OCT26 850.00 P 158.52 158.52 150.00 133.85 -24.67 88 2 207 -1
29OCT26 860.00 P 0.00 0.00 0.00 140.71 -25.39 88 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 147.58 -26.10 89 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 154.88 -26.51 89 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 162.45 -27.14 89 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 170.02 -27.77 89 0 29 0
29OCT26 910.00 P 0.00 0.00 0.00 177.60 -28.40 90 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 185.18 -29.04 90 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 193.07 -29.40 90 0 76 0
29OCT26 940.00 P 0.00 0.00 0.00 201.27 -29.93 91 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 209.47 -30.47 91 0 39 0
29OCT26 960.00 P 230.00 230.00 230.00 217.68 -31.00 91 1 19 0
29OCT26 970.00 P 0.00 0.00 0.00 225.90 -31.53 92 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 234.16 -32.03 92 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 242.89 -32.31 93 0 19 0
29OCT26 1,000.00 P 0.00 0.00 0.00 251.63 -32.75 94 0 201 0
29OCT26 1,010.00 P 0.00 0.00 0.00 260.37 -33.19 94 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 269.12 -33.62 94 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 277.88 -34.06 95 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 286.78 -34.36 95 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 295.96 -34.65 96 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 305.14 -34.99 97 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 314.32 -35.34 98 0 102 0
29OCT26 1,080.00 P 0.00 0.00 0.00 323.51 -35.68 98 0 108 0
29OCT26 1,090.00 P 0.00 0.00 0.00 332.71 -36.02 99 0 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 342.00 -36.28 100 0 199 0
29OCT26 1,110.00 P 0.00 0.00 0.00 351.52 -36.48 100 0 291 0
29OCT26 1,120.00 P 0.00 0.00 0.00 361.04 -26.97 101 0 100 0
29OCT26 1,130.00 P 0.00 0.00 0.00 370.57 -25.13 102 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 380.10 -25.11 103 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 389.65 -25.08 104 0 57 0
29OCT26 1,160.00 P 0.00 0.00 0.00 399.20 -25.06 105 0 59 0
29OCT26 1,170.00 P 0.00 0.00 0.00 408.95 -37.89 106 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 418.73 -38.08 107 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 428.52 -28.30 108 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 438.31 -29.06 109 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 448.11 -24.48 110 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 457.92 -24.38 112 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 467.75 -24.27 113 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 477.72 -24.06 114 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 487.70 -27.92 115 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 497.68 -39.38 116 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 507.67 -29.40 118 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 517.67 -39.64 119 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 527.67 -39.78 120 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 537.68 -39.92 121 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 547.77 -29.84 123 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 557.89 -22.65 124 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 568.01 -22.45 125 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 578.13 -40.26 127 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 588.26 -30.14 128 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 598.40 -21.83 130 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 608.54 -21.63 131 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 618.70 -21.41 132 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 628.91 -26.09 134 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 639.12 -20.93 135 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 649.33 -20.70 137 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 659.55 -20.46 138 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 669.78 -20.22 140 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 680.01 -19.99 141 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 690.25 -24.75 143 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 700.50 -24.50 144 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 710.78 -19.22 146 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 721.05 -18.95 147 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 731.32 -18.68 149 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 741.60 -18.40 150 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 751.90 -18.10 152 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 762.20 -17.80 153 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 772.50 -17.50 155 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 782.80 -17.20 156 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 793.10 -21.40 158 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 803.40 -16.60 159 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 813.70 -23.80 161 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 824.00 -16.00 162 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 834.30 -20.70 164 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 844.60 -15.40 165 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 854.90 -15.10 167 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 865.20 -14.80 168 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 875.50 -14.50 169 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 885.80 -41.20 171 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 896.10 -30.91 172 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 906.40 -41.10 174 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 916.70 -30.81 175 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 927.00 -20.52 176 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 937.30 -12.70 178 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 947.60 -16.90 179 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 957.90 -12.10 181 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 968.20 -11.80 182 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 978.50 -11.50 183 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 988.80 -11.20 185 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 999.10 -10.90 186 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 1,009.40 -10.60 187 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 1,019.70 -10.30 189 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 1,030.00 -10.00 190 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,040.30 -9.70 191 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,050.60 -9.40 192 0 0 0
27NOV26 380.00 P 0.00 0.00 0.00 2.07 -0.77 85 1 1 +1
27NOV26 390.00 P 0.00 0.00 0.00 2.49 -0.98 85 0 0 0
27NOV26 400.00 P 0.00 0.00 0.00 2.99 -1.10 85 0 0 0
27NOV26 410.00 P 0.00 0.00 0.00 3.61 -1.24 85 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 4.24 -1.52 85 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 4.95 -1.93 85 0 15 0
27NOV26 440.00 P 0.00 0.00 0.00 5.87 -2.06 85 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 6.78 -2.48 85 0 15 0
27NOV26 460.00 P 0.00 0.00 0.00 7.70 -2.89 85 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 8.97 -2.95 85 0 0 0
27NOV26 480.00 P 13.60 13.60 13.60 10.26 -3.41 85 1 2 +1
27NOV26 490.00 P 0.00 0.00 0.00 11.55 -3.93 85 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 13.01 -4.28 85 0 1 0
27NOV26 510.00 P 0.00 0.00 0.00 14.77 -4.45 85 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 16.53 -5.08 85 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 18.29 -5.71 85 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 20.32 -6.08 85 0 22 0
27NOV26 550.00 P 38.00 38.00 38.00 22.64 -6.31 85 3 15 +3
27NOV26 560.00 P 0.00 0.00 0.00 24.97 -7.05 85 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 27.30 -7.78 85 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 29.82 -8.33 85 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 32.80 -8.43 85 0 1 0
27NOV26 600.00 P 0.00 0.00 0.00 35.77 -9.23 85 0 5 0
27NOV26 610.00 P 0.00 0.00 0.00 38.75 -10.07 85 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 41.74 -10.89 85 0 18 0
27NOV26 630.00 P 0.00 0.00 0.00 45.28 -11.17 85 0 1 0
27NOV26 640.00 P 0.00 0.00 0.00 48.99 -11.55 85 0 15 0
27NOV26 650.00 P 0.00 0.00 0.00 52.69 -12.46 85 0 17 0
27NOV26 660.00 P 0.00 0.00 0.00 58.09 -11.67 87 0 25 0
27NOV26 670.00 P 0.00 0.00 0.00 61.92 -12.46 87 0 55 0
27NOV26 680.00 P 0.00 0.00 0.00 66.46 -12.54 87 0 71 0
27NOV26 690.00 P 0.00 0.00 0.00 71.08 -12.84 87 0 91 0
27NOV26 700.00 P 92.00 92.00 92.00 75.69 -13.66 87 1 38 +1
27NOV26 710.00 P 0.00 0.00 0.00 80.31 -14.47 87 0 30 0
27NOV26 720.00 P 0.00 0.00 0.00 84.93 -15.28 87 0 75 0
27NOV26 730.00 P 0.00 0.00 0.00 90.10 -15.55 87 0 355 0
27NOV26 740.00 P 0.00 0.00 0.00 95.53 -15.58 88 0 255 0
27NOV26 750.00 P 0.00 0.00 0.00 100.96 -16.38 88 0 413 0
27NOV26 760.00 P 0.00 0.00 0.00 106.39 -17.19 88 0 43 0
27NOV26 770.00 P 0.00 0.00 0.00 111.83 -17.99 88 0 46 0
27NOV26 780.00 P 0.00 0.00 0.00 117.30 -18.76 88 0 17 0
27NOV26 790.00 P 0.00 0.00 0.00 123.53 -18.78 88 0 15 0
27NOV26 800.00 P 0.00 0.00 0.00 129.77 -18.98 88 0 54 0
27NOV26 810.00 P 0.00 0.00 0.00 136.01 -19.74 88 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 142.25 -20.50 88 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 148.50 -21.25 89 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 154.77 -21.99 89 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 161.71 -22.07 89 0 2 0
27NOV26 860.00 P 0.00 0.00 0.00 168.71 -22.11 89 0 2 0
27NOV26 870.00 P 0.00 0.00 0.00 175.71 -22.81 89 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 182.72 -23.50 89 0 200 0
27NOV26 890.00 P 0.00 0.00 0.00 189.74 -24.18 89 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 191.03 -30.59 85 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 198.08 -31.26 85 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 205.56 -31.50 85 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 213.04 -31.93 85 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 220.52 -32.76 85 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 228.00 -33.59 85 0 16 0
27NOV26 960.00 P 0.00 0.00 0.00 235.49 -34.42 85 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 242.99 -35.24 85 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 250.65 -35.91 85 0 60 0
27NOV26 990.00 P 0.00 0.00 0.00 258.72 -36.18 85 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 266.79 -36.49 85 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 274.87 -37.24 85 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 282.94 -38.00 85 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 291.03 -38.74 85 0 76 0
27NOV26 1,040.00 P 0.00 0.00 0.00 299.12 -39.49 85 0 16 0
27NOV26 1,050.00 P 0.00 0.00 0.00 307.22 -40.23 85 0 81 0
27NOV26 1,060.00 P 0.00 0.00 0.00 315.63 -40.68 85 0 61 0
27NOV26 1,070.00 P 0.00 0.00 0.00 324.20 -40.97 85 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 332.77 -41.37 85 0 30 0
27NOV26 1,090.00 P 0.00 0.00 0.00 341.35 -42.04 85 0 99 0
27NOV26 1,100.00 P 0.00 0.00 0.00 349.93 -42.71 85 0 120 0
27NOV26 1,110.00 P 0.00 0.00 0.00 358.52 -43.38 85 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 367.12 -44.04 85 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 375.73 -44.69 85 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 384.49 -45.21 85 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 393.46 -45.52 85 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 402.45 -45.83 85 0 39 0
27NOV26 1,170.00 P 0.00 0.00 0.00 411.43 -46.38 85 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 420.42 -46.97 85 0 60 0
27NOV26 1,190.00 P 0.00 0.00 0.00 429.42 -47.56 85 0 71 0
27NOV26 1,200.00 P 493.00 508.00 486.50 438.42 -48.15 85 21 76 +21
27NOV26 1,210.00 P 0.00 0.00 0.00 448.11 -48.05 86 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 457.92 -47.84 87 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 467.75 -47.62 88 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 477.72 -47.26 89 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 487.70 -46.91 90 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 497.68 -46.72 91 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 507.67 -46.56 92 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 517.67 -46.39 93 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 527.67 -39.78 94 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 537.68 -39.92 95 0 16 0
27NOV26 1,310.00 P 0.00 0.00 0.00 547.77 -45.82 96 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 557.89 -45.56 97 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 568.01 -45.30 98 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 578.13 -40.26 99 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 588.26 -44.81 100 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 598.40 -34.68 101 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 608.54 -44.55 102 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 618.70 -44.41 104 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 628.91 -44.22 105 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 639.12 -34.02 106 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 649.33 -43.86 107 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 659.55 -33.65 108 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 669.78 -43.50 109 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 680.01 -33.28 110 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 690.25 -43.15 112 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 700.50 -43.00 113 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 710.78 -32.73 114 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 721.05 -22.47 115 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 731.32 -20.08 116 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 741.60 -19.66 117 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 751.90 -19.23 119 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 762.20 -18.80 120 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 772.50 -18.37 121 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 782.80 -17.95 122 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 793.10 -21.40 123 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 803.40 -17.14 124 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 813.70 -23.80 125 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 824.00 -16.38 127 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 834.30 -20.70 128 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 844.60 -41.47 129 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 854.90 -31.18 130 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 865.20 -20.89 131 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 875.50 -14.63 132 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 885.80 -41.20 133 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 896.10 -41.26 134 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 906.40 -41.10 135 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 916.70 -30.81 137 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 927.00 -20.52 138 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 937.30 -12.70 139 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 947.60 -16.90 140 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 957.90 -12.10 141 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 968.20 -11.80 142 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 978.50 -11.50 143 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 988.80 -11.20 144 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 999.10 -41.20 145 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 1,009.40 -30.91 146 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 1,019.70 -20.62 147 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 1,030.00 -10.33 148 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,040.30 -9.70 149 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,050.60 -9.40 150 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 4.69 -2.54 82 0 0 0
30DEC26 390.00 P 0.00 0.00 0.00 5.46 -2.75 82 0 0 0
30DEC26 400.00 P 0.00 0.00 0.00 6.42 -3.12 82 0 0 0
30DEC26 410.00 P 0.00 0.00 0.00 7.37 -3.54 82 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 8.33 -3.94 82 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 9.61 -4.12 82 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 10.95 -4.63 82 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 12.30 -5.13 82 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 13.65 -5.64 82 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 15.44 -5.76 82 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 17.27 -6.36 82 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 19.10 -7.75 82 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 20.93 -8.42 82 0 30 0
30DEC26 510.00 P 0.00 0.00 0.00 23.17 -8.69 82 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 25.58 -9.22 82 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 27.98 -10.01 82 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 30.39 -10.79 82 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 32.87 -11.51 82 0 1 0
30DEC26 560.00 P 0.00 0.00 0.00 35.94 -11.64 82 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 39.01 -12.31 82 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 42.07 -13.20 82 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 45.15 -14.07 82 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 48.28 -14.89 82 0 11 0
30DEC26 610.00 P 75.00 75.00 75.00 53.64 -13.49 83 2 2 +1
30DEC26 620.00 P 71.37 71.37 71.37 55.87 -15.50 82 1 1 +1
30DEC26 630.00 P 0.00 0.00 0.00 59.67 -16.45 82 0 3 0
30DEC26 640.00 P 0.00 0.00 0.00 63.48 -17.39 82 0 15 0
30DEC26 650.00 P 0.00 0.00 0.00 67.29 -18.33 82 0 134 0
30DEC26 660.00 P 100.00 100.00 100.00 71.54 -18.84 82 2 117 0
30DEC26 670.00 P 0.00 0.00 0.00 76.12 -19.02 82 0 51 0
30DEC26 680.00 P 0.00 0.00 0.00 80.70 -19.59 82 0 70 0
30DEC26 690.00 P 0.00 0.00 0.00 85.28 -20.58 82 0 105 0
30DEC26 700.00 P 120.00 130.68 120.00 92.56 -18.86 84 48 85 +13
30DEC26 710.00 P 0.00 0.00 0.00 97.29 -19.70 84 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 102.48 -20.09 84 0 165 0
30DEC26 730.00 P 0.00 0.00 0.00 108.01 -20.14 84 0 45 0
30DEC26 740.00 P 0.00 0.00 0.00 113.54 -20.23 84 0 32 0
30DEC26 750.00 P 0.00 0.00 0.00 119.08 -21.05 84 0 91 0
30DEC26 760.00 P 169.06 169.06 155.88 124.62 -21.88 84 73 73 +58
30DEC26 770.00 P 0.00 0.00 0.00 130.16 -22.71 84 0 15 0
30DEC26 780.00 P 170.56 170.56 170.56 135.74 -23.50 85 15 15 +15
30DEC26 790.00 P 175.71 175.71 175.71 142.07 -23.55 85 15 84 +15
30DEC26 800.00 P 176.00 176.00 176.00 148.41 -23.60 85 1 26 +1
30DEC26 810.00 P 0.00 0.00 0.00 154.74 -23.68 85 0 117 0
30DEC26 820.00 P 0.00 0.00 0.00 161.08 -24.43 85 0 85 0
30DEC26 830.00 P 0.00 0.00 0.00 167.43 -25.20 85 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 173.78 -25.97 85 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 180.15 -26.73 85 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 187.14 -26.88 85 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 194.23 -26.92 86 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 201.33 -26.98 86 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 208.42 -27.20 86 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 215.52 -27.90 86 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 222.63 -28.60 86 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 229.75 -29.29 86 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 236.93 -29.92 86 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 244.70 -29.97 87 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 245.13 -37.37 82 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 252.68 -37.65 82 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 260.24 -37.94 82 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 267.80 -38.65 82 0 2 0
30DEC26 990.00 P 0.00 0.00 0.00 275.37 -39.48 82 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 282.95 -40.31 82 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 290.54 -41.13 82 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 298.43 -41.65 82 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 306.57 -41.93 82 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 314.70 -42.22 82 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 322.84 -42.52 82 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 330.99 -42.81 82 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 339.14 -43.33 82 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 347.30 -44.08 82 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 355.46 -44.82 82 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 363.64 -45.55 82 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 371.93 -46.17 82 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 380.55 -46.47 82 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 389.18 -46.77 82 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 397.81 -47.07 82 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 406.45 -47.37 82 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 415.09 -47.68 82 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 423.73 -48.11 82 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 432.38 -48.77 82 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 441.04 -49.42 82 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 449.71 -50.06 82 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 458.42 -50.67 82 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 467.45 -50.96 82 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 476.47 -51.27 82 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 485.50 -51.58 82 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 494.53 -51.89 82 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 503.57 -52.20 82 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 512.61 -52.52 82 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 521.66 -52.88 82 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 530.72 -53.45 82 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 539.78 -54.02 82 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 548.85 -44.96 82 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 557.95 -55.11 82 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 568.01 -45.30 83 0 7 0
30DEC26 1,340.00 P 0.00 0.00 0.00 578.13 -54.22 84 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 588.26 -53.74 85 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 598.40 -53.25 86 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 608.54 -52.78 86 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 618.70 -44.41 87 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 628.91 -51.76 88 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 639.12 -41.56 89 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 649.33 -43.86 90 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 659.55 -33.65 91 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 669.78 -43.50 92 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 680.01 -33.28 93 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 690.25 -43.15 94 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 700.50 -43.00 95 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 710.78 -32.73 96 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 721.05 -25.92 97 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 731.32 -25.26 98 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 741.60 -24.60 99 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 751.90 -23.92 100 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 762.20 -23.25 101 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 772.50 -22.59 102 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 782.80 -22.00 103 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 793.10 -21.45 104 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 803.40 -20.91 105 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 813.70 -23.80 106 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 824.00 -19.83 107 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 834.30 -20.70 108 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 844.60 -41.47 108 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 854.90 -31.18 109 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 865.20 -20.89 110 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 875.50 -17.20 111 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 885.80 -41.20 112 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 896.10 -41.26 113 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 906.40 -41.10 114 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 916.70 -30.81 115 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 927.00 -20.52 116 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 937.30 -14.29 117 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 947.60 -16.90 118 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 957.90 -13.45 118 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 968.20 -13.03 119 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 978.50 -12.62 120 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 988.80 -12.22 121 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 999.10 -41.20 122 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 1,009.40 -30.91 123 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 1,019.70 -20.62 124 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 1,030.00 -10.62 124 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,040.30 -10.23 125 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,050.60 -9.85 126 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 17.73 -21.40 83 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 19.76 -22.29 83 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 21.80 -23.17 83 0 4 0
30MAR27 410.00 P 0.00 0.00 0.00 23.83 -24.62 83 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 25.87 -26.21 83 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 28.30 -27.40 83 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 30.94 -28.39 83 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 33.58 -29.38 83 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 36.22 -30.38 83 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 38.87 -31.51 83 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 41.63 -33.14 83 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 44.95 -34.21 83 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 48.28 -35.27 83 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 51.61 -36.34 83 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 54.95 -37.40 83 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 58.28 -38.47 83 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 61.64 -39.52 83 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 65.67 -40.27 83 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 69.75 -41.37 83 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 73.83 -42.47 83 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 77.91 -43.57 83 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 82.00 -44.66 83 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 86.09 -45.76 83 0 1 0
30MAR27 610.00 P 0.00 0.00 0.00 90.20 -46.84 83 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 95.00 -47.24 83 0 47 0
30MAR27 630.00 P 0.00 0.00 0.00 99.86 -47.58 83 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 104.73 -48.30 83 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 109.59 -49.40 83 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 114.46 -50.49 83 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 119.34 -51.57 83 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 124.22 -52.65 83 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 129.14 -53.70 83 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 134.77 -54.04 83 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 144.63 -50.15 85 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 150.46 -50.30 85 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 156.28 -50.47 86 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 162.11 -50.67 86 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 167.95 -51.53 86 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 173.79 -52.01 86 0 25 0
30MAR27 770.00 P 0.00 0.00 0.00 179.64 -53.22 86 0 15 0
30MAR27 780.00 P 0.00 0.00 0.00 185.54 -54.13 86 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 192.14 -54.69 86 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 198.74 -55.41 86 0 4 0
30MAR27 810.00 P 0.00 0.00 0.00 205.35 -58.85 86 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 211.97 -59.39 86 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 218.58 -60.21 86 0 2 0
30MAR27 840.00 P 0.00 0.00 0.00 225.20 -61.13 86 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 231.83 -61.94 86 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 238.46 -62.96 86 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 245.10 -64.05 87 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 251.78 -64.45 87 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 259.05 -64.98 87 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 266.38 -65.12 87 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 273.72 -65.72 87 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 281.07 -66.65 87 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 288.42 -65.69 87 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 295.77 -67.19 87 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 303.12 -67.46 87 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 310.48 -67.72 87 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 317.85 -67.98 87 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 325.23 -68.24 87 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 332.63 -68.48 88 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 340.32 -68.46 88 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 348.31 -68.50 88 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 356.30 -68.73 88 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 364.30 -68.95 88 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 372.30 -69.18 88 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 380.31 -69.39 88 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 388.32 -61.39 88 0 200 0
30MAR27 1,070.00 P 0.00 0.00 0.00 396.33 -56.25 89 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 404.35 -56.23 89 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 412.38 -56.19 89 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 420.41 -56.17 89 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 420.42 -64.16 85 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 423.81 -68.78 83 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 431.91 -68.69 83 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 440.22 -68.40 83 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 448.53 -68.11 83 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 456.84 -67.84 83 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 465.16 -67.63 83 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 473.48 -67.80 83 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 481.81 -67.96 83 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 490.14 -68.12 83 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 498.48 -68.28 83 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 506.82 -68.43 83 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 515.17 -68.58 83 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 523.52 -68.73 83 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 531.89 -68.87 83 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 540.26 -69.01 83 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 548.66 -69.11 83 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 557.40 -68.89 83 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 566.17 -68.63 83 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 574.94 -68.38 83 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 583.72 -68.13 83 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 592.49 -67.89 83 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 601.28 -67.63 83 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 610.06 -67.39 83 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 618.85 -67.15 83 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 627.65 -66.92 83 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 636.45 -66.98 83 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 645.25 -67.09 83 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 654.07 -67.18 83 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 662.88 -67.28 83 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 671.71 -67.37 83 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 680.54 -67.45 83 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 689.40 -67.51 83 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 698.38 -67.45 83 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 707.52 -67.23 83 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 716.66 -67.02 83 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 725.80 -66.81 83 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 734.94 -66.60 83 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 744.09 -66.38 83 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 753.25 -66.16 83 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 762.40 -65.95 83 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 771.56 -65.73 83 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 780.73 -65.51 83 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 789.90 -65.30 83 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 799.07 -65.08 83 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 808.25 -64.87 83 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 817.44 -64.64 83 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 826.63 -64.43 83 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 835.83 -64.34 83 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 845.04 -64.37 83 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 854.90 -63.75 84 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 865.20 -62.69 84 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 875.50 -61.63 85 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 885.80 -60.58 86 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 896.10 -59.53 87 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 906.40 -58.48 87 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 916.70 -57.43 88 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 927.00 -56.38 89 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 937.30 -55.34 89 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 947.60 -54.30 90 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 957.90 -53.26 91 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 968.20 -52.22 91 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 978.50 -51.19 92 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 988.80 -50.16 93 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 999.10 -49.13 93 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 1,009.40 -48.11 94 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 1,019.70 -47.09 94 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,030.00 -46.07 95 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,040.30 -45.06 96 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,050.60 -44.05 96 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 53.07 -7.18 102 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 56.92 -7.22 102 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 60.77 -7.26 102 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 64.62 -7.30 102 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 68.48 -7.34 102 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 72.34 -7.74 102 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 76.20 -8.53 102 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 80.07 -9.32 102 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 84.48 -9.57 102 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 89.10 -9.61 102 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 93.73 -9.65 102 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 98.36 -9.69 102 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 102.98 -9.75 102 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 107.62 -9.80 102 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 112.25 -10.50 102 0 4 0
29JUN27 530.00 P 0.00 0.00 0.00 116.90 -11.29 102 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 121.56 -12.07 102 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 126.76 -12.32 102 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 132.17 -12.36 102 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 137.58 -12.40 102 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 142.99 -12.45 102 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 148.41 -12.49 102 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 153.82 -12.55 102 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 159.24 -12.61 102 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 164.67 -13.03 102 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 170.10 -13.81 102 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 175.54 -14.57 102 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 181.01 -15.32 102 0 12 0
29JUN27 660.00 P 0.00 0.00 0.00 187.14 -15.40 102 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 193.32 -15.44 102 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 193.52 -21.46 99 0 45 0
29JUN27 690.00 P 0.00 0.00 0.00 205.68 -15.52 102 0 15 0
29JUN27 700.00 P 0.00 0.00 0.00 211.87 -15.56 102 0 15 0
29JUN27 710.00 P 0.00 0.00 0.00 218.05 -15.61 102 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 224.24 -15.66 102 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 230.43 -15.73 102 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 236.63 -15.83 102 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 242.83 -16.55 102 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 249.04 -16.92 102 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 255.26 -16.95 102 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 261.54 -17.85 102 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 269.63 -17.00 102 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 276.22 -17.72 102 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 283.31 -18.00 102 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 290.86 -17.86 103 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 298.09 -18.11 103 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 304.99 -18.43 103 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 312.73 -18.59 103 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 319.73 -19.23 103 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 327.18 -19.49 103 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 334.68 -19.03 103 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 342.65 -18.91 104 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 349.83 -19.58 104 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 361.35 -15.52 106 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 369.10 -15.61 106 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 376.29 -16.38 106 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 383.82 -16.97 106 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 391.60 -17.02 106 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 399.38 -17.60 106 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 407.17 -17.86 106 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 414.95 -18.39 106 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 422.74 -22.05 107 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 430.53 -18.89 107 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 438.33 -22.83 107 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 446.12 -19.96 107 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 453.92 -20.54 107 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 461.73 -23.09 107 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 469.53 -23.15 107 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 477.35 -18.43 107 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 485.16 -23.33 107 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 492.98 -23.90 107 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 500.81 -24.46 107 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 508.65 -25.01 107 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 516.49 -25.57 107 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 524.39 -26.07 107 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 532.75 -26.11 108 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 541.12 -26.14 108 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 549.49 -26.18 108 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 557.87 -26.20 108 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 566.24 -26.24 108 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 574.62 -26.28 108 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 583.00 -26.31 108 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 591.38 -26.36 108 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 599.77 -26.39 108 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 608.16 -18.01 108 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 616.55 -9.63 108 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 624.94 -7.55 109 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 633.34 -7.34 109 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 641.74 -7.15 109 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 650.15 -6.95 109 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 650.16 -15.17 106 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 650.17 -23.57 103 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 655.72 -26.64 102 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 663.90 -27.09 102 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 672.09 -27.52 102 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 680.29 -27.95 102 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 688.50 -28.37 102 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 697.04 -28.46 102 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 705.65 -28.49 102 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 714.26 -28.52 102 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 722.86 -28.56 102 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 731.48 -28.58 102 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 740.09 -28.62 102 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 748.71 -28.64 102 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 757.33 -28.67 102 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 765.95 -28.71 102 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 774.57 -28.74 102 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 783.20 -28.77 102 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 791.83 -28.81 102 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 800.46 -28.84 102 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 809.09 -28.89 102 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 817.73 -28.92 102 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 826.37 -28.96 102 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 835.01 -29.01 102 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 843.66 -29.05 102 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 852.31 -29.10 102 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 860.97 -29.15 102 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 869.62 -29.34 102 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 878.29 -29.68 102 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 886.95 -30.04 102 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 895.63 -30.37 102 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 904.31 -30.71 102 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 913.00 -31.04 102 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 921.77 -31.29 102 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 930.77 -31.31 102 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 939.77 -31.33 102 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 948.77 -31.36 102 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 957.77 -31.39 102 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 966.78 -31.41 102 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 975.78 -31.45 102 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 984.79 -31.47 102 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 993.81 -31.49 102 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 1,002.82 -31.52 102 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 1,011.84 -31.54 102 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 1,020.85 -31.58 102 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 1,029.87 -31.61 102 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 1,038.90 -31.63 102 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,047.92 -31.67 102 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,056.95 -31.70 102 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,065.97 -31.74 102 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,075.01 -31.77 102 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,084.04 -31.81 102 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,093.08 -31.84 102 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 72.06 -3.33 102 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 76.14 -3.33 102 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 80.22 -3.53 102 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 84.31 -4.27 102 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 88.62 -4.80 102 0 1 0
29SEP27 430.00 P 0.00 0.00 0.00 93.46 -4.79 102 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 98.31 -4.78 102 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 103.16 -4.77 102 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 108.01 -4.77 102 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 112.86 -4.77 102 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 117.72 -4.77 102 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 122.59 -4.87 102 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 127.46 -5.61 102 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 132.35 -6.33 102 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 137.69 -6.61 102 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 143.31 -6.60 102 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 148.94 -6.59 102 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 154.57 -6.59 102 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 160.20 -6.59 102 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 165.84 -6.58 102 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 171.47 -6.59 102 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 177.12 -6.60 102 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 182.76 -6.63 102 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 188.42 -7.25 102 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 194.08 -7.96 102 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 199.77 -8.63 102 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 205.95 -8.83 102 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 212.33 -8.82 102 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 218.71 -8.82 102 0 1 0
29SEP27 670.00 P 0.00 0.00 0.00 225.09 -8.82 102 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 231.48 -8.81 102 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 237.86 -8.82 102 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 244.25 -8.82 102 0 1 0
29SEP27 710.00 P 0.00 0.00 0.00 250.65 -8.82 102 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 257.05 -8.83 102 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 263.45 -8.86 102 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 269.86 -8.92 102 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 276.28 -9.57 102 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 282.70 -9.89 102 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 289.13 -10.57 102 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 295.63 -11.05 102 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 303.52 -10.09 102 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 310.61 -10.67 102 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 317.82 -10.50 102 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 324.98 -11.04 102 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 332.30 -11.21 102 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 339.54 -11.40 102 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 346.92 -11.61 102 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 354.40 -15.91 103 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 361.93 -16.12 103 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 369.50 -16.12 103 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 377.11 -16.25 103 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 384.53 -16.67 103 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 392.22 -16.84 103 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 399.96 -17.06 104 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 407.75 -17.16 104 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 415.36 -17.38 104 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 423.21 -17.80 104 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 431.06 -18.06 104 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 439.00 -17.95 104 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 446.90 -17.23 105 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 454.91 -17.42 105 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 462.90 -17.67 105 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 471.00 -17.83 105 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 479.12 -18.02 105 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 487.25 -18.23 105 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 495.45 -18.39 105 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 503.66 -18.58 105 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 511.90 -18.75 105 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 520.17 -18.46 106 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 527.76 -18.85 106 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 536.09 -18.52 106 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 544.94 -17.67 106 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 555.63 -14.99 107 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 561.76 -16.96 106 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 570.21 -17.00 107 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 578.68 -17.03 107 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 587.44 -16.76 107 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 595.61 -17.09 107 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 603.62 -17.58 107 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 611.67 -18.03 107 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 620.07 -18.14 108 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 628.57 -18.14 108 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 637.07 -18.15 108 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 645.58 -18.16 108 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 654.09 -18.16 108 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 662.60 -18.17 108 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 671.11 -18.18 108 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 679.62 -18.20 108 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 688.14 -18.21 108 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 696.66 -18.22 108 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 705.18 -18.24 108 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 713.70 -18.26 108 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 722.23 -18.28 109 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 730.76 -18.30 109 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 739.29 -18.33 109 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 747.83 -18.35 109 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 756.37 -18.38 109 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 764.92 -18.41 109 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 773.46 -18.46 109 0 0 0
TOTAL PUT 6,555 27,283 +1,456
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KCH - KINGSOFT CLOUD CLOSING PRICE HK$ 5.140
18SEP26 3.85 C 0.00 0.00 0.00 1.29 - 0 0 0 -
18SEP26 3.90 C 0.00 0.00 0.00 1.24 - 0 0 0 -
18SEP26 3.95 C 0.00 0.00 0.00 1.19 +0.26 0 0 0 0
18SEP26 4.00 C 0.00 0.00 0.00 1.14 +0.26 0 0 0 0
18SEP26 4.05 C 0.00 0.00 0.00 1.09 +0.26 0 0 0 0
18SEP26 4.10 C 0.00 0.00 0.00 1.04 +0.26 0 0 0 0
18SEP26 4.15 C 0.00 0.00 0.00 0.99 +0.26 0 0 0 0
18SEP26 4.20 C 0.00 0.00 0.00 0.94 +0.26 0 0 0 0
18SEP26 4.25 C 0.00 0.00 0.00 0.89 +0.26 0 0 0 0
18SEP26 4.30 C 0.00 0.00 0.00 0.84 +0.26 0 0 0 0
18SEP26 4.35 C 0.00 0.00 0.00 0.79 +0.26 0 0 0 0
18SEP26 4.40 C 0.00 0.00 0.00 0.74 +0.26 0 0 0 0
18SEP26 4.45 C 0.00 0.00 0.00 0.69 +0.26 0 0 0 0
18SEP26 4.50 C 0.00 0.00 0.00 0.64 +0.26 0 0 0 0
18SEP26 4.55 C 0.00 0.00 0.00 0.59 +0.26 0 0 0 0
18SEP26 4.60 C 0.00 0.00 0.00 0.54 +0.26 0 0 0 0
18SEP26 4.65 C 0.00 0.00 0.00 0.49 +0.26 0 0 0 0
18SEP26 4.70 C 0.00 0.00 0.00 0.44 +0.26 0 0 0 0
18SEP26 4.75 C 0.00 0.00 0.00 0.39 +0.25 0 0 0 0
18SEP26 4.80 C 0.00 0.00 0.00 0.34 +0.24 0 0 0 0
18SEP26 4.85 C 0.00 0.00 0.00 0.29 +0.22 0 0 0 0
18SEP26 4.90 C 0.00 0.00 0.00 0.24 +0.19 0 0 0 0
18SEP26 4.95 C 0.12 0.12 0.12 0.19 +0.16 0 3 0 -5
18SEP26 5.00 C 0.07 0.08 0.07 0.14 +0.12 0 30 0 0
18SEP26 5.10 C 0.01 0.01 0.01 0.04 +0.03 0 20 0 0
18SEP26 5.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
18SEP26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 5.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 5.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 5.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
18SEP26 6.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 7.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 7.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 7.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 7.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 7.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 7.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 7.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 3.85 C 0.00 0.00 0.00 1.29 - 0 0 0 -
25SEP26 3.90 C 0.00 0.00 0.00 1.24 - 0 0 0 -
25SEP26 3.95 C 0.00 0.00 0.00 1.19 +0.26 0 0 0 0
25SEP26 4.00 C 0.00 0.00 0.00 1.14 +0.26 0 0 0 0
25SEP26 4.05 C 0.00 0.00 0.00 1.09 +0.26 0 0 0 0
25SEP26 4.10 C 0.00 0.00 0.00 1.04 +0.26 0 0 0 0
25SEP26 4.15 C 0.00 0.00 0.00 0.99 +0.26 0 0 0 0
25SEP26 4.20 C 0.00 0.00 0.00 0.94 +0.26 0 0 0 0
25SEP26 4.25 C 0.00 0.00 0.00 0.89 +0.25 0 0 0 0
25SEP26 4.30 C 0.00 0.00 0.00 0.84 +0.25 0 0 0 0
25SEP26 4.35 C 0.00 0.00 0.00 0.79 +0.24 0 0 0 0
25SEP26 4.40 C 0.00 0.00 0.00 0.74 +0.24 0 0 0 0
25SEP26 4.45 C 0.00 0.00 0.00 0.70 +0.24 61 0 0 0
25SEP26 4.50 C 0.00 0.00 0.00 0.65 +0.25 57 0 0 0
25SEP26 4.55 C 0.00 0.00 0.00 0.60 +0.23 53 0 0 0
25SEP26 4.60 C 0.00 0.00 0.00 0.55 +0.22 49 0 0 0
25SEP26 4.65 C 0.00 0.00 0.00 0.51 +0.22 56 0 0 0
25SEP26 4.70 C 0.00 0.00 0.00 0.46 +0.19 51 0 0 0
25SEP26 4.75 C 0.00 0.00 0.00 0.42 +0.19 53 0 0 0
25SEP26 4.80 C 0.00 0.00 0.00 0.37 +0.17 49 0 0 0
25SEP26 4.85 C 0.00 0.00 0.00 0.33 +0.15 49 0 0 0
25SEP26 4.90 C 0.00 0.00 0.00 0.29 +0.14 48 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 0.26 +0.13 51 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 0.22 +0.11 48 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 0.17 +0.09 52 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 0.12 +0.07 51 0 5 0
25SEP26 5.30 C 0.00 0.00 0.00 0.08 +0.04 50 0 0 0
25SEP26 5.40 C 0.00 0.00 0.00 0.05 +0.02 49 0 0 0
25SEP26 5.50 C 0.00 0.00 0.00 0.04 +0.02 53 0 0 0
25SEP26 5.60 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
25SEP26 5.70 C 0.01 0.01 0.01 0.01 0.00 48 20 20 +20
25SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 7.00 C 0.05 0.05 0.05 0.01 0.00 115 2 2 +2
25SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 7.20 C 0.02 0.02 0.02 0.01 0.00 124 50 50 +50
29SEP26 4.00 C 0.00 0.00 0.00 1.14 +0.26 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.04 +0.25 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.95 +0.26 62 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.85 +0.25 56 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.75 +0.25 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.66 +0.24 54 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.57 +0.22 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.47 +0.18 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.40 +0.17 51 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.33 +0.15 52 0 60 0
29SEP26 5.00 C 0.22 0.22 0.22 0.27 +0.12 53 8 13 +8
29SEP26 5.25 C 0.13 0.13 0.12 0.14 +0.07 52 18 62 +18
29SEP26 5.50 C 0.00 0.00 0.00 0.07 +0.03 54 0 75 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 +0.01 54 0 193 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 292 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 46 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 70 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 108 0 49 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 130 0 105 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 137 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 143 0 39 0
29OCT26 4.00 C 0.00 0.00 0.00 1.16 +0.21 39 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.08 +0.21 48 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.00 +0.20 51 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.92 +0.19 52 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.85 +0.18 55 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.78 +0.18 56 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.71 +0.16 56 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.65 +0.15 57 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.59 +0.14 58 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.53 +0.13 58 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.48 +0.11 58 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.37 +0.09 59 0 46 0
29OCT26 5.50 C 0.00 0.00 0.00 0.27 +0.06 59 0 90 0
29OCT26 5.75 C 0.00 0.00 0.00 0.20 +0.05 59 0 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.15 +0.04 60 0 22 0
29OCT26 6.25 C 0.00 0.00 0.00 0.11 +0.03 61 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.08 +0.02 62 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.06 +0.02 63 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.04 +0.01 62 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.03 +0.01 63 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
27NOV26 4.00 C 0.00 0.00 0.00 1.28 +0.22 62 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.20 +0.21 62 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.12 +0.19 61 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.05 +0.18 61 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.99 +0.18 62 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.93 +0.17 63 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.87 +0.17 63 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.81 +0.15 63 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.76 +0.14 64 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.71 +0.14 64 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.66 +0.13 64 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.55 +0.10 65 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 0.45 +0.08 64 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.37 +0.08 65 0 45 0
27NOV26 6.00 C 0.00 0.00 0.00 0.31 +0.07 66 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.26 +0.07 67 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.21 +0.05 67 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.17 +0.04 67 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.14 +0.04 67 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.11 +0.03 67 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.09 +0.02 67 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.07 +0.02 66 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.06 +0.02 68 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.04 +0.01 65 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.03 +0.01 64 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 +0.01 63 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.37 +0.21 64 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.30 +0.20 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.23 +0.18 63 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.16 +0.18 63 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.11 +0.18 64 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.04 +0.16 63 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.99 +0.16 64 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.94 +0.15 65 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.89 +0.14 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.84 +0.13 65 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.79 +0.10 65 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.69 +0.10 66 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.59 +0.08 65 0 75 0
30DEC26 5.75 C 0.00 0.00 0.00 0.51 +0.10 66 0 90 0
30DEC26 6.00 C 0.00 0.00 0.00 0.44 +0.08 66 0 155 0
30DEC26 6.25 C 0.00 0.00 0.00 0.38 +0.07 67 0 110 0
30DEC26 6.50 C 0.00 0.00 0.00 0.33 +0.07 67 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.28 +0.05 67 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 +0.06 68 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 +0.05 68 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 +0.04 68 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 +0.03 67 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.03 68 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 +0.02 68 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.03 69 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.02 68 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.60 +0.19 67 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.54 +0.18 67 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.49 +0.18 67 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.43 +0.18 67 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.37 +0.17 66 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.32 +0.17 67 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.27 +0.16 67 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.22 +0.15 67 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.18 +0.15 67 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.13 +0.14 67 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.07 +0.12 66 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.98 +0.12 67 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.89 +0.12 67 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.81 +0.11 67 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.73 +0.09 67 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.67 +0.09 68 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.61 +0.09 68 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 0.55 +0.07 68 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.50 +0.07 68 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.46 +0.07 68 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.42 +0.07 69 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.39 +0.07 69 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.35 +0.06 69 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.32 +0.06 69 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.29 +0.05 69 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 +0.05 69 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 1.82 +0.20 70 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.76 +0.19 69 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.71 +0.19 69 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.66 +0.19 69 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.61 +0.19 69 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.56 +0.18 69 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.52 +0.18 70 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.47 +0.17 69 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.43 +0.17 69 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.39 +0.17 70 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.33 +0.14 68 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 1.23 +0.14 68 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 1.14 +0.11 68 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.06 +0.11 68 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.99 +0.11 69 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.92 +0.10 69 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.86 +0.10 69 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.80 +0.09 69 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.75 +0.09 70 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.69 +0.08 69 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.66 +0.09 70 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.61 +0.08 70 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.57 +0.07 70 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.54 +0.07 70 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.49 +0.05 69 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.46 +0.05 70 0 4 0
29SEP27 4.00 C 0.00 0.00 0.00 1.98 +0.20 70 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.93 +0.19 70 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.88 +0.19 70 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.84 +0.19 70 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.79 +0.18 70 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.75 +0.19 70 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.70 +0.18 70 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.66 +0.16 70 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.61 +0.15 69 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.57 +0.15 69 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.54 +0.15 70 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.44 +0.14 69 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.36 +0.14 70 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.28 +0.13 70 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 1.20 +0.11 69 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.14 +0.12 70 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.07 +0.10 70 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.02 +0.11 70 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.96 +0.10 70 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.91 +0.10 70 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.85 +0.08 70 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.81 +0.09 70 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.76 +0.08 70 0 0 0
TOTAL CALL 151 3,826 +93
18SEP26 3.85 P 0.00 0.00 0.00 0.00 - 0 0 0 -
18SEP26 3.90 P 0.00 0.00 0.00 0.00 - 0 0 0 -
18SEP26 3.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.15 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.35 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
18SEP26 4.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
18SEP26 4.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18SEP26 4.75 P 0.00 0.00 0.00 0.00 -0.02 0 0 10 0
18SEP26 4.80 P 0.00 0.00 0.00 0.00 -0.04 0 0 10 0
18SEP26 4.85 P 0.00 0.00 0.00 0.00 -0.06 0 0 45 0
18SEP26 4.90 P 0.00 0.00 0.00 0.00 -0.08 0 0 10 0
18SEP26 4.95 P 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
18SEP26 5.00 P 0.03 0.03 0.03 0.00 -0.15 0 2 3 -2
18SEP26 5.10 P 0.00 0.00 0.00 0.00 -0.24 0 0 0 0
18SEP26 5.20 P 0.12 0.12 0.12 0.06 -0.28 0 20 0 -20
18SEP26 5.30 P 0.20 0.21 0.20 0.16 -0.28 0 26 0 -26
18SEP26 5.40 P 0.30 0.31 0.30 0.26 -0.28 0 26 0 -26
18SEP26 5.50 P 0.00 0.00 0.00 0.36 -0.28 0 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 0.46 -0.29 0 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 0.56 -0.29 0 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 0.66 -0.29 0 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 0.76 -0.29 0 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 0.86 -0.29 0 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 0.96 -0.29 0 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 1.06 -0.29 0 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 1.16 -0.29 0 0 0 0
18SEP26 6.40 P 0.00 0.00 0.00 1.26 -0.27 0 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 1.36 -0.29 0 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 1.46 -0.27 0 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 1.56 -0.27 0 0 0 0
18SEP26 6.80 P 0.00 0.00 0.00 1.66 -0.30 0 0 0 0
18SEP26 6.90 P 0.00 0.00 0.00 1.76 -0.27 0 0 0 0
18SEP26 7.00 P 0.00 0.00 0.00 1.86 -0.27 0 0 0 0
18SEP26 7.10 P 0.00 0.00 0.00 1.96 -0.27 0 0 0 0
18SEP26 7.20 P 0.00 0.00 0.00 2.06 -0.27 0 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 2.16 -0.27 0 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 2.26 -0.27 0 0 0 0
18SEP26 7.50 P 0.00 0.00 0.00 2.36 -0.27 0 0 0 0
18SEP26 7.60 P 0.00 0.00 0.00 2.46 -0.27 0 0 0 0
18SEP26 7.70 P 0.00 0.00 0.00 2.56 -0.27 0 0 0 0
25SEP26 3.85 P 0.00 0.00 0.00 0.01 - 116 0 0 -
25SEP26 3.90 P 0.00 0.00 0.00 0.01 - 111 0 0 -
25SEP26 3.95 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 4.05 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 4.15 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 4.40 P 0.00 0.00 0.00 0.01 -0.01 69 0 0 0
25SEP26 4.45 P 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
25SEP26 4.50 P 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
25SEP26 4.55 P 0.00 0.00 0.00 0.01 -0.04 57 0 45 0
25SEP26 4.60 P 0.00 0.00 0.00 0.01 -0.05 52 0 0 0
25SEP26 4.65 P 0.00 0.00 0.00 0.01 -0.07 48 0 0 0
25SEP26 4.70 P 0.03 0.03 0.03 0.02 -0.07 53 20 20 +20
25SEP26 4.75 P 0.00 0.00 0.00 0.03 -0.08 55 0 0 0
25SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.09 56 0 3 0
25SEP26 4.85 P 0.00 0.00 0.00 0.05 -0.10 55 0 0 0
25SEP26 4.90 P 0.08 0.08 0.08 0.06 -0.13 54 11 11 +11
25SEP26 4.95 P 0.00 0.00 0.00 0.08 -0.13 56 0 0 0
25SEP26 5.00 P 0.00 0.00 0.00 0.09 -0.16 53 0 5 0
25SEP26 5.10 P 0.00 0.00 0.00 0.14 -0.18 56 0 10 0
25SEP26 5.20 P 0.00 0.00 0.00 0.19 -0.20 55 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 0.25 -0.23 55 0 0 0
25SEP26 5.40 P 0.00 0.00 0.00 0.33 -0.24 59 0 0 0
25SEP26 5.50 P 0.00 0.00 0.00 0.41 -0.25 60 0 0 0
25SEP26 5.60 P 0.00 0.00 0.00 0.50 -0.26 64 0 0 0
25SEP26 5.70 P 0.00 0.00 0.00 0.59 -0.26 66 0 0 0
25SEP26 5.80 P 0.00 0.00 0.00 0.69 -0.26 73 0 0 0
25SEP26 5.90 P 0.00 0.00 0.00 0.79 -0.27 80 0 0 0
25SEP26 6.00 P 0.00 0.00 0.00 0.89 -0.26 87 0 0 0
25SEP26 6.10 P 0.00 0.00 0.00 0.99 -0.26 94 0 0 0
25SEP26 6.20 P 0.00 0.00 0.00 1.06 -0.29 0 0 0 0
25SEP26 6.30 P 0.00 0.00 0.00 1.16 -0.29 0 0 0 0
25SEP26 6.40 P 0.00 0.00 0.00 1.26 -0.27 0 0 0 0
25SEP26 6.50 P 0.00 0.00 0.00 1.36 -0.29 0 0 0 0
25SEP26 6.60 P 0.00 0.00 0.00 1.46 -0.27 0 0 0 0
25SEP26 6.70 P 0.00 0.00 0.00 1.56 -0.27 0 0 0 0
25SEP26 6.80 P 0.00 0.00 0.00 1.66 -0.30 0 0 0 0
25SEP26 6.90 P 0.00 0.00 0.00 1.76 -0.27 0 0 0 0
25SEP26 7.00 P 0.00 0.00 0.00 1.86 -0.27 0 0 0 0
25SEP26 7.10 P 0.00 0.00 0.00 1.96 -0.27 0 0 0 0
25SEP26 7.20 P 0.00 0.00 0.00 2.06 -0.27 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 -0.02 62 0 46 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.02 -0.04 57 0 20 0
29SEP26 4.60 P 0.00 0.00 0.00 0.03 -0.06 56 0 2 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 -0.07 57 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 -0.10 56 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 -0.12 57 0 42 0
29SEP26 5.00 P 0.15 0.15 0.15 0.13 -0.15 55 1 74 -1
29SEP26 5.25 P 0.26 0.28 0.26 0.26 -0.20 56 85 120 +16
29SEP26 5.50 P 0.00 0.00 0.00 0.44 -0.23 58 0 67 0
29SEP26 5.75 P 0.00 0.00 0.00 0.66 -0.25 65 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.89 -0.27 70 0 61 0
29SEP26 6.25 P 0.00 0.00 0.00 1.14 -0.26 83 0 106 0
29SEP26 6.50 P 0.00 0.00 0.00 1.36 -0.29 0 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.61 -0.27 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.86 -0.27 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.11 -0.27 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.36 -0.27 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.61 -0.27 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.86 -0.27 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.11 -0.27 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.36 -0.27 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.61 -0.27 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.05 -0.04 62 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.07 -0.04 63 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.08 -0.06 61 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.10 -0.07 61 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 0.13 -0.07 62 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.15 -0.09 61 0 47 0
29OCT26 4.60 P 0.00 0.00 0.00 0.18 -0.10 61 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.22 -0.11 62 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.26 -0.12 62 0 6 0
29OCT26 4.90 P 0.00 0.00 0.00 0.30 -0.13 62 0 17 0
29OCT26 5.00 P 0.00 0.00 0.00 0.35 -0.14 62 0 46 0
29OCT26 5.25 P 0.00 0.00 0.00 0.49 -0.16 63 0 75 0
29OCT26 5.50 P 0.00 0.00 0.00 0.65 -0.18 64 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.83 -0.20 65 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 1.02 -0.23 65 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.24 -0.24 68 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.46 -0.25 70 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.70 -0.24 74 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.93 -0.25 76 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.17 -0.26 79 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.41 -0.26 81 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.66 -0.26 87 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.90 -0.23 87 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.11 -0.27 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.36 -0.27 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.61 -0.27 0 0 60 0
27NOV26 4.00 P 0.00 0.00 0.00 0.14 -0.06 67 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.17 -0.06 68 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.20 -0.07 68 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.23 -0.07 68 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.26 -0.09 67 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.30 -0.08 68 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.34 -0.09 68 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.38 -0.10 68 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.43 -0.10 68 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.47 -0.12 68 0 130 0
27NOV26 5.00 P 0.00 0.00 0.00 0.53 -0.12 69 0 4 0
27NOV26 5.25 P 0.00 0.00 0.00 0.67 -0.14 69 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.82 -0.15 69 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 0.99 -0.18 69 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.18 -0.19 70 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.38 -0.20 72 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.58 -0.22 72 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.80 -0.21 74 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.01 -0.24 73 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.24 -0.23 75 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.46 -0.24 75 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.70 -0.23 77 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.93 -0.23 77 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.17 -0.24 78 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.42 -0.23 82 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.65 -0.25 80 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 -0.06 68 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 -0.07 68 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 -0.07 69 0 3 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 -0.07 68 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.37 -0.08 68 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 -0.09 68 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.46 -0.08 69 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.50 -0.10 68 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 -0.10 69 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 -0.10 69 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 -0.10 69 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.79 -0.13 68 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.95 -0.15 69 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.12 -0.15 70 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.30 -0.16 70 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.49 -0.19 71 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.69 -0.19 72 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.90 -0.20 73 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.11 -0.20 73 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.31 -0.22 72 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.53 -0.23 73 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.77 -0.21 75 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.99 -0.21 74 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.23 -0.21 76 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.46 -0.22 77 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.69 -0.23 76 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.43 -0.07 69 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.47 -0.07 69 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.51 -0.08 69 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.56 -0.07 70 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.61 -0.07 70 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.64 -0.09 69 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.70 -0.08 70 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.75 -0.09 70 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.80 -0.09 69 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.86 -0.09 70 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.91 -0.10 69 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.06 -0.11 70 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.21 -0.12 69 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.38 -0.13 70 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.56 -0.13 70 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.73 -0.15 70 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.93 -0.14 71 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.12 -0.15 71 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.31 -0.18 71 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.52 -0.16 71 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.72 -0.19 71 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.94 -0.18 72 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.16 -0.18 72 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.38 -0.19 72 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.60 -0.19 73 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.78 -0.24 69 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.59 -0.07 70 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.63 -0.08 69 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.68 -0.07 69 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.74 -0.07 70 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.79 -0.07 70 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.84 -0.07 70 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.89 -0.08 70 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.94 -0.08 70 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.99 -0.09 69 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.06 -0.09 70 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.11 -0.11 70 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.26 -0.10 70 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.41 -0.12 69 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.58 -0.12 70 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.75 -0.13 70 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.93 -0.14 70 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.12 -0.14 71 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.31 -0.15 71 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.48 -0.17 69 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.71 -0.15 71 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.87 -0.20 69 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.08 -0.19 69 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.29 -0.20 70 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.50 -0.20 70 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.71 -0.21 69 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.93 -0.21 70 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.73 -0.07 70 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.78 -0.07 70 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.83 -0.08 70 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.89 -0.07 71 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.94 -0.07 71 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.99 -0.08 70 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.04 -0.08 70 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.10 -0.07 70 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.16 -0.07 70 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.22 -0.07 70 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.27 -0.08 70 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.42 -0.09 70 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.58 -0.10 70 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.75 -0.11 70 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.92 -0.12 70 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.10 -0.12 70 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.27 -0.15 70 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.46 -0.15 70 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.65 -0.15 70 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.84 -0.16 70 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.04 -0.17 70 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.24 -0.17 70 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.44 -0.17 70 0 0 0
TOTAL PUT 191 3,049 -28
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$ 7.555
29SEP26 4.40 C 0.00 0.00 0.00 3.16 +0.28 113 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.06 +0.27 107 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.96 +0.27 102 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.86 +0.29 97 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.76 +0.29 92 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.66 +0.28 86 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.56 +0.28 81 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.31 +0.28 68 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.06 +0.28 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.81 +0.29 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.56 +0.26 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 +0.27 59 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.08 +0.25 57 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.85 +0.20 54 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.65 +0.18 56 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 0.46 +0.15 54 0 33 0
29SEP26 7.50 C 0.24 0.24 0.24 0.32 +0.11 55 1 157 +1
29SEP26 7.75 C 0.00 0.00 0.00 0.21 +0.08 55 0 120 0
29SEP26 8.00 C 0.00 0.00 0.00 0.13 +0.05 55 0 127 0
29SEP26 8.25 C 0.00 0.00 0.00 0.08 +0.03 56 0 1,639 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 +0.02 58 0 1,099 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 59 0 309 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 62 0 2,262 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 267 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 88 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 99 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 351 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 91 0 111 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 102 0 219 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 112 0 243 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 121 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 130 0 370 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 138 0 101 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 146 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 154 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 161 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 168 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 175 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 181 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 187 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 0.00 205 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.07 +0.28 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 2.97 +0.27 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.87 +0.27 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.78 +0.26 65 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.68 +0.26 62 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.58 +0.27 59 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.34 +0.26 60 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.07 +0.22 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.85 +0.22 51 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.63 +0.21 53 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.40 +0.18 50 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.22 +0.20 54 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.04 +0.14 55 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.94 +0.22 62 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.75 +0.15 57 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.62 +0.13 57 0 174 0
29OCT26 7.75 C 0.00 0.00 0.00 0.51 +0.11 57 0 30 0
29OCT26 8.00 C 0.34 0.40 0.34 0.42 +0.10 58 2 117 0
29OCT26 8.25 C 0.27 0.29 0.27 0.34 +0.08 58 10 101 0
29OCT26 8.50 C 0.24 0.25 0.24 0.27 +0.06 58 17 331 0
29OCT26 8.75 C 0.00 0.00 0.00 0.22 +0.06 59 0 104 0
29OCT26 9.00 C 0.00 0.00 0.00 0.17 +0.04 58 0 108 0
29OCT26 9.25 C 0.12 0.12 0.12 0.14 +0.04 59 5 35 0
29OCT26 9.50 C 0.00 0.00 0.00 0.11 +0.03 59 0 120 0
29OCT26 9.75 C 0.00 0.00 0.00 0.09 +0.02 60 0 185 0
29OCT26 10.00 C 0.00 0.00 0.00 0.07 +0.02 60 0 79 0
29OCT26 10.50 C 0.00 0.00 0.00 0.04 +0.01 60 0 215 0
29OCT26 11.00 C 0.00 0.00 0.00 0.02 0.00 58 0 306 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
27NOV26 5.00 C 0.00 0.00 0.00 2.58 +0.20 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.34 +0.20 37 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.12 +0.18 47 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.92 +0.17 52 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.72 +0.16 53 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.54 +0.16 55 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.37 +0.17 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.21 +0.17 57 0 0 0
27NOV26 7.00 C 1.05 1.05 1.05 1.08 +0.18 58 2 17 0
27NOV26 7.25 C 0.00 0.00 0.00 0.95 +0.16 59 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.83 +0.16 59 0 52 0
27NOV26 7.75 C 0.61 0.61 0.61 0.71 +0.12 58 15 60 +15
27NOV26 8.00 C 0.00 0.00 0.00 0.62 +0.12 59 0 133 0
27NOV26 8.25 C 0.00 0.00 0.00 0.53 +0.10 59 0 72 0
27NOV26 8.50 C 0.41 0.41 0.41 0.46 +0.10 59 4 85 +4
27NOV26 8.75 C 0.00 0.00 0.00 0.39 +0.08 59 0 60 0
27NOV26 9.00 C 0.00 0.00 0.00 0.33 +0.07 59 0 86 0
27NOV26 9.25 C 0.00 0.00 0.00 0.29 +0.06 60 0 90 0
27NOV26 9.50 C 0.00 0.00 0.00 0.24 +0.04 59 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.21 +0.04 60 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.17 +0.03 59 0 44 0
27NOV26 10.50 C 0.00 0.00 0.00 0.13 +0.03 61 0 49 0
27NOV26 11.00 C 0.00 0.00 0.00 0.09 +0.02 60 0 175 0
27NOV26 11.50 C 0.00 0.00 0.00 0.07 +0.02 62 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.05 +0.02 62 0 28 0
27NOV26 12.50 C 0.00 0.00 0.00 0.03 +0.01 60 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 3.18 +0.20 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.11 +0.25 51 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.02 +0.22 53 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.90 +0.19 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.81 +0.19 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.72 +0.18 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.64 +0.19 51 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.42 +0.18 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.22 +0.18 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.02 +0.18 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.83 +0.16 54 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.68 +0.18 57 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.49 +0.17 55 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.35 +0.16 56 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.20 +0.13 56 0 45 0
30DEC26 7.25 C 1.04 1.04 1.04 1.10 +0.16 58 15 69 +15
30DEC26 7.50 C 0.00 0.00 0.00 0.98 +0.16 58 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 0.87 +0.15 58 0 75 0
30DEC26 8.00 C 0.67 0.67 0.67 0.77 +0.13 57 15 60 +15
30DEC26 8.25 C 0.00 0.00 0.00 0.68 +0.12 57 0 105 0
30DEC26 8.50 C 0.00 0.00 0.00 0.61 +0.11 58 0 127 0
30DEC26 8.75 C 0.00 0.00 0.00 0.54 +0.10 58 0 69 0
30DEC26 9.00 C 0.48 0.48 0.48 0.48 +0.09 58 1 111 +1
30DEC26 9.25 C 0.00 0.00 0.00 0.43 +0.09 59 0 106 0
30DEC26 9.50 C 0.00 0.00 0.00 0.38 +0.07 59 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.33 +0.06 59 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.29 +0.05 59 0 91 0
30DEC26 10.50 C 0.00 0.00 0.00 0.22 +0.04 59 0 37 0
30DEC26 11.00 C 0.00 0.00 0.00 0.17 +0.03 59 0 157 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 +0.02 59 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 +0.02 59 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 +0.02 60 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 +0.01 59 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 +0.02 60 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.03 +0.01 58 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 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 69 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 79 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 3.31 +0.19 55 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.23 +0.19 56 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.14 +0.18 55 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.06 +0.18 55 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.98 +0.18 56 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.90 +0.19 56 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.82 +0.18 56 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.63 +0.18 56 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.44 +0.17 55 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.27 +0.17 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.11 +0.17 56 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.95 +0.16 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.80 +0.17 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.69 +0.19 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.56 +0.18 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.45 +0.18 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.34 +0.18 58 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.22 +0.16 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.12 +0.15 57 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.03 +0.14 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.96 +0.14 57 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 0.87 +0.12 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.79 +0.10 56 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.74 +0.10 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.68 +0.09 57 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.64 +0.10 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.59 +0.09 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.49 +0.07 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.42 +0.07 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.35 +0.06 58 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.29 +0.05 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 +0.05 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 +0.04 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.17 +0.03 57 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.15 +0.03 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.12 +0.02 57 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.44 +0.19 56 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.37 +0.20 57 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.28 +0.18 56 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.21 +0.19 56 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.14 +0.19 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.06 +0.18 56 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.99 +0.18 56 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.81 +0.18 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.64 +0.17 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.48 +0.17 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.33 +0.16 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.18 +0.16 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.04 +0.14 55 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.91 +0.14 55 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.79 +0.14 55 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.70 +0.16 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.59 +0.16 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.49 +0.16 56 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.39 +0.15 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.29 +0.11 56 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.19 +0.09 55 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.15 +0.12 57 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.07 +0.12 56 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.02 +0.13 57 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 0.94 +0.09 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.89 +0.10 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.84 +0.10 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.74 +0.09 57 0 15 0
29JUN27 11.00 C 0.00 0.00 0.00 0.64 +0.08 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.56 +0.07 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.49 +0.06 57 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.43 +0.05 57 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 3.18 +0.19 59 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.02 +0.20 59 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.86 +0.19 58 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.71 +0.18 58 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.55 +0.16 57 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.43 +0.17 58 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.30 +0.17 57 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.16 +0.17 57 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.08 +0.20 58 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.96 +0.18 57 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.86 +0.18 57 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.76 +0.17 57 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.67 +0.17 57 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.58 +0.16 57 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.50 +0.15 57 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.42 +0.14 57 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.35 +0.14 57 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.28 +0.13 57 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.21 +0.12 57 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.15 +0.11 57 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.10 +0.11 58 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.00 +0.12 58 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.90 +0.11 58 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 0.81 +0.10 58 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.73 +0.09 58 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.66 +0.08 58 0 15 0
TOTAL CALL 87 14,289 +51
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 123 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 18 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.02 60 0 212 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 -0.04 57 0 1,077 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.06 59 0 154 0
29SEP26 7.00 P 0.12 0.12 0.12 0.09 -0.10 57 20 271 +15
29SEP26 7.25 P 0.00 0.00 0.00 0.16 -0.15 56 0 269 0
29SEP26 7.50 P 0.00 0.00 0.00 0.27 -0.19 57 0 339 0
29SEP26 7.75 P 0.00 0.00 0.00 0.42 -0.20 59 0 107 0
29SEP26 8.00 P 0.00 0.00 0.00 0.59 -0.23 60 0 138 0
29SEP26 8.25 P 0.00 0.00 0.00 0.79 -0.25 62 0 2,746 0
29SEP26 8.50 P 0.00 0.00 0.00 1.01 -0.26 65 0 1,076 0
29SEP26 8.75 P 0.00 0.00 0.00 1.25 -0.25 72 0 489 0
29SEP26 9.00 P 0.00 0.00 0.00 1.50 -0.27 81 0 760 0
29SEP26 9.25 P 0.00 0.00 0.00 1.75 -0.24 90 0 250 0
29SEP26 9.50 P 0.00 0.00 0.00 2.00 -0.24 98 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 2.26 -0.23 110 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 2.52 -0.26 122 0 3 0
29SEP26 10.50 P 0.00 0.00 0.00 3.03 -0.21 141 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.51 -0.23 146 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.04 -0.21 173 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.53 -0.21 180 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.03 -0.21 192 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.53 -0.21 203 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.05 -0.19 222 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.53 -0.21 223 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.03 -0.21 233 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.53 -0.21 241 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.03 -0.21 250 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.51 -0.23 246 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.03 -0.21 265 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.53 -0.21 273 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.03 -0.21 280 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.53 -0.21 287 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.03 -0.21 294 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.54 -0.20 306 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.03 -0.21 308 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.53 -0.21 314 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.53 -0.21 326 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.53 -0.21 337 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.53 -0.21 347 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.51 -0.23 343 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 -0.03 60 0 27 0
29OCT26 5.75 P 0.00 0.00 0.00 0.05 -0.04 59 0 28 0
29OCT26 6.00 P 0.00 0.00 0.00 0.08 -0.04 59 0 84 0
29OCT26 6.25 P 0.14 0.14 0.14 0.13 -0.06 60 23 55 +20
29OCT26 6.50 P 0.21 0.21 0.21 0.18 -0.08 59 15 872 -15
29OCT26 6.75 P 0.28 0.28 0.28 0.25 -0.10 59 5 61 +5
29OCT26 7.00 P 0.36 0.36 0.36 0.34 -0.12 60 5 57 -5
29OCT26 7.25 P 0.00 0.00 0.00 0.45 -0.13 60 0 29 0
29OCT26 7.50 P 0.00 0.00 0.00 0.57 -0.15 60 0 118 0
29OCT26 7.75 P 0.00 0.00 0.00 0.70 -0.18 59 0 90 0
29OCT26 8.00 P 0.00 0.00 0.00 0.86 -0.19 60 0 30 0
29OCT26 8.25 P 0.00 0.00 0.00 1.05 -0.19 62 0 85 0
29OCT26 8.50 P 0.00 0.00 0.00 1.24 -0.18 63 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.44 -0.19 64 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.65 -0.19 66 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 1.86 -0.20 66 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 2.09 -0.20 69 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 2.33 -0.20 72 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 2.54 -0.24 70 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.03 -0.22 76 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.51 -0.23 79 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.04 -0.21 92 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.53 -0.21 97 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.03 -0.21 103 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.04 -0.02 60 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.07 -0.02 62 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.10 -0.03 62 0 162 0
27NOV26 5.75 P 0.00 0.00 0.00 0.14 -0.04 62 0 33 0
27NOV26 6.00 P 0.00 0.00 0.00 0.19 -0.05 61 0 200 0
27NOV26 6.25 P 0.00 0.00 0.00 0.25 -0.07 61 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.33 -0.07 61 0 1 0
27NOV26 6.75 P 0.00 0.00 0.00 0.41 -0.11 61 0 30 0
27NOV26 7.00 P 0.00 0.00 0.00 0.51 -0.11 60 0 222 0
27NOV26 7.25 P 0.00 0.00 0.00 0.62 -0.13 60 0 86 0
27NOV26 7.50 P 0.00 0.00 0.00 0.75 -0.13 60 0 106 0
27NOV26 7.75 P 0.00 0.00 0.00 0.89 -0.16 60 0 63 0
27NOV26 8.00 P 0.00 0.00 0.00 1.04 -0.15 60 0 95 0
27NOV26 8.25 P 0.00 0.00 0.00 1.23 -0.14 62 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.41 -0.15 63 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 1.60 -0.15 64 0 6 0
27NOV26 9.00 P 0.00 0.00 0.00 1.80 -0.15 65 0 3 0
27NOV26 9.25 P 0.00 0.00 0.00 2.00 -0.16 65 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 2.22 -0.16 67 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.43 -0.17 67 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.65 -0.18 68 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.11 -0.17 70 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.57 -0.20 72 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.05 -0.20 74 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.54 -0.20 78 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.03 -0.21 82 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 -0.02 55 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 -0.02 57 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 -0.02 58 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 -0.02 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 -0.02 59 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.07 -0.03 59 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 -0.03 59 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 -0.04 58 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 -0.04 59 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 -0.06 59 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 -0.07 59 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.35 -0.08 59 0 30 0
30DEC26 6.50 P 0.47 0.47 0.47 0.44 -0.09 59 2 1,130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.53 -0.11 59 0 117 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 -0.11 59 0 138 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 -0.12 59 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.88 -0.13 59 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 1.02 -0.12 58 0 61 0
30DEC26 8.00 P 0.00 0.00 0.00 1.18 -0.14 59 0 391 0
30DEC26 8.25 P 0.00 0.00 0.00 1.36 -0.14 60 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.54 -0.13 61 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.72 -0.15 61 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.91 -0.16 62 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 2.11 -0.15 62 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 2.31 -0.16 62 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.52 -0.17 63 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.73 -0.17 63 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 3.17 -0.18 65 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.62 -0.21 65 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 4.08 -0.22 66 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.56 -0.23 69 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 5.04 -0.22 70 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.54 -0.22 74 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.05 -0.21 79 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.53 -0.23 80 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.03 -0.21 83 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.53 -0.21 87 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.03 -0.21 90 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.53 -0.21 93 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.03 -0.21 96 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.53 -0.21 98 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.03 -0.21 101 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.53 -0.21 104 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.03 -0.21 106 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.54 -0.20 110 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.03 -0.21 111 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.53 -0.21 114 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.53 -0.21 118 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.53 -0.21 122 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.11 -0.02 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.12 -0.02 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 -0.03 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 -0.03 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 -0.03 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.19 -0.03 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.21 -0.04 58 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.27 -0.04 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.33 -0.06 58 0 15 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 -0.06 58 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.49 -0.08 58 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.59 -0.08 58 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.68 -0.10 57 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.80 -0.09 58 0 32 0
30MAR27 7.00 P 0.00 0.00 0.00 0.90 -0.10 57 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 1.03 -0.11 57 0 19 0
30MAR27 7.50 P 0.00 0.00 0.00 1.17 -0.12 57 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 1.31 -0.15 57 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.48 -0.12 58 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.62 -0.14 57 0 16 0
30MAR27 8.50 P 0.00 0.00 0.00 1.79 -0.15 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.99 -0.13 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.17 -0.13 59 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 2.36 -0.14 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.55 -0.14 59 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.72 -0.17 58 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.93 -0.17 59 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.34 -0.18 59 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.78 -0.17 60 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 4.22 -0.17 61 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.67 -0.17 61 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 5.12 -0.19 61 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.59 -0.19 62 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.07 -0.19 63 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 6.55 -0.21 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.03 -0.21 65 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.19 -0.03 57 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.21 -0.03 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.23 -0.04 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.25 -0.04 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.28 -0.04 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.30 -0.05 57 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.33 -0.05 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.40 -0.06 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.48 -0.07 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.57 -0.07 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.67 -0.07 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.77 -0.07 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.87 -0.09 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.98 -0.10 56 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.10 -0.11 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.23 -0.11 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.37 -0.12 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.51 -0.13 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.66 -0.13 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.85 -0.11 57 0 15 0
29JUN27 8.50 P 0.00 0.00 0.00 1.99 -0.14 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.19 -0.12 57 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.37 -0.12 57 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.55 -0.13 58 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.74 -0.13 58 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.93 -0.13 58 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.13 -0.14 58 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.52 -0.15 58 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.93 -0.15 58 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.35 -0.16 58 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.78 -0.17 58 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.23 -0.18 59 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.46 -0.04 57 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.54 -0.05 58 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.63 -0.04 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.70 -0.09 56 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.83 -0.07 57 0 3 0
29SEP27 6.25 P 0.00 0.00 0.00 0.93 -0.08 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.04 -0.09 56 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 1.16 -0.10 56 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.29 -0.10 56 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.42 -0.12 56 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.56 -0.12 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.71 -0.12 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.86 -0.13 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.02 -0.14 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.19 -0.14 56 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 2.36 -0.14 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.56 -0.12 57 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.73 -0.13 57 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.92 -0.13 57 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.11 -0.13 57 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.30 -0.14 57 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.68 -0.15 57 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 4.09 -0.15 58 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.51 -0.15 58 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.91 -0.17 57 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.34 -0.18 57 0 0 0
TOTAL PUT 70 16,028 +20
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$ 43.080
18SEP26 32.00 C 0.00 0.00 0.00 11.08 +0.88 0 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 10.58 +0.88 0 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 10.08 +0.88 0 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 9.58 +0.88 0 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 9.08 +0.88 0 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 8.58 +0.88 0 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 8.08 +0.88 0 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 7.58 +0.88 0 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 7.08 +0.88 0 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 6.58 +0.88 0 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 6.08 +0.88 0 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 5.58 +0.88 0 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 5.08 +0.88 0 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 4.58 +0.88 0 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 4.08 +0.88 0 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 3.58 +0.88 0 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 3.08 +0.87 0 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 2.58 +0.86 0 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 2.08 +0.83 0 0 0 -46
18SEP26 41.50 C 0.00 0.00 0.00 1.58 +0.77 0 0 0 -30
18SEP26 42.00 C 0.36 0.36 0.33 1.08 +0.60 0 18 0 -45
18SEP26 42.50 C 0.14 0.20 0.13 0.58 +0.33 0 217 0 -30
18SEP26 43.00 C 0.18 0.19 0.18 0.08 -0.03 0 28 0 -58
18SEP26 43.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 15 0
18SEP26 44.00 C 0.03 0.03 0.03 0.00 -0.02 0 4 0 -4
18SEP26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
18SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
18SEP26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 11.10 +0.88 71 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 10.60 +0.88 67 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 10.10 +0.88 62 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 9.60 +0.88 57 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 9.10 +0.88 51 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 8.60 +0.88 41 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 8.10 +0.88 0 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 7.60 +0.88 0 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 7.10 +0.87 0 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 6.60 +0.87 0 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 6.10 +0.87 0 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 5.60 +0.86 0 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 5.11 +0.86 39 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 4.61 +0.83 35 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 4.13 +0.82 38 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 3.65 +0.78 38 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 3.18 +0.74 38 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 2.73 +0.68 37 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 2.31 +0.63 38 0 30 0
25SEP26 41.50 C 0.00 0.00 0.00 1.91 +0.56 37 0 31 0
25SEP26 42.00 C 0.91 1.29 0.91 1.51 +0.44 35 44 44 +23
25SEP26 42.50 C 1.18 1.18 1.18 1.20 +0.38 36 30 90 +30
25SEP26 43.00 C 0.89 0.89 0.89 0.93 +0.31 36 6 21 +6
25SEP26 43.50 C 0.50 0.69 0.50 0.70 +0.23 36 30 45 +30
25SEP26 44.00 C 0.42 0.42 0.42 0.52 +0.17 37 9 36 +9
25SEP26 44.50 C 0.00 0.00 0.00 0.37 +0.12 37 0 15 0
25SEP26 45.00 C 0.25 0.29 0.25 0.26 +0.09 37 739 739 +739
25SEP26 45.50 C 0.19 0.19 0.19 0.19 +0.07 38 15 15 +15
25SEP26 46.00 C 0.00 0.00 0.00 0.12 +0.04 37 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.08 +0.03 38 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 61 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 70 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 84 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.11 +0.88 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.11 +0.88 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.11 +0.87 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.11 +0.87 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.12 +0.86 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.13 +0.84 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.17 +0.79 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.26 +0.72 35 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.43 +0.62 36 0 15 0
29SEP26 42.00 C 1.40 1.53 1.40 1.66 +0.44 34 72 102 +72
29SEP26 43.00 C 0.66 0.90 0.66 1.10 +0.34 34 300 300 +285
29SEP26 44.00 C 0.70 0.70 0.70 0.68 +0.22 35 15 135 -15
29SEP26 45.00 C 0.00 0.00 0.00 0.39 +0.14 35 0 401 0
29SEP26 46.00 C 0.14 0.14 0.14 0.21 +0.08 35 60 546 +60
29SEP26 47.00 C 0.00 0.00 0.00 0.11 +0.04 36 0 702 0
29SEP26 48.00 C 0.00 0.00 0.00 0.05 +0.02 36 0 122 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 105 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 212 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 375 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,296 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 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 96 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.21 +0.78 35 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.23 +0.74 35 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.27 +0.83 35 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.33 +0.80 35 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.43 +0.77 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.56 +0.72 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.75 +0.67 35 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 4.00 +0.62 35 0 8 0
29OCT26 41.00 C 2.60 2.60 2.60 3.31 +0.54 35 30 45 +30
29OCT26 42.00 C 2.08 2.61 2.08 2.62 +0.41 34 82 121 +7
29OCT26 43.00 C 1.63 2.19 1.63 2.11 +0.36 34 105 152 +68
29OCT26 44.00 C 1.26 1.51 1.26 1.67 +0.30 34 60 127 +52
29OCT26 45.00 C 0.00 0.00 0.00 1.30 +0.24 35 0 171 0
29OCT26 46.00 C 0.00 0.00 0.00 1.00 +0.19 35 0 721 0
29OCT26 47.00 C 0.00 0.00 0.00 0.75 +0.14 35 0 228 0
29OCT26 48.00 C 0.00 0.00 0.00 0.57 +0.12 35 0 268 0
29OCT26 49.00 C 0.00 0.00 0.00 0.44 +0.11 36 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.31 +0.08 36 0 64 0
29OCT26 52.50 C 0.00 0.00 0.00 0.13 +0.03 36 0 168 0
29OCT26 55.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 0.00 36 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.21 +0.53 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.25 +0.28 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.49 +0.38 34 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.80 +0.53 40 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.99 +0.70 39 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.22 +0.65 39 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 5.51 +0.62 40 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 4.84 +0.57 39 0 15 0
27NOV26 41.00 C 3.50 3.58 3.50 4.10 +0.39 38 15 60 0
27NOV26 42.00 C 3.25 3.57 3.25 3.55 +0.37 38 18 79 +7
27NOV26 43.00 C 3.19 3.19 3.19 3.06 +0.35 38 15 123 +15
27NOV26 44.00 C 2.74 2.74 2.74 2.62 +0.29 38 15 121 +15
27NOV26 45.00 C 0.00 0.00 0.00 2.23 +0.26 38 0 438 0
27NOV26 46.00 C 0.00 0.00 0.00 1.89 +0.25 39 0 142 0
27NOV26 47.00 C 0.00 0.00 0.00 1.59 +0.21 39 0 210 0
27NOV26 48.00 C 0.00 0.00 0.00 1.33 +0.19 39 0 189 0
27NOV26 49.00 C 0.00 0.00 0.00 1.10 +0.13 39 0 266 0
27NOV26 50.00 C 0.00 0.00 0.00 0.91 +0.11 39 0 360 0
27NOV26 52.50 C 0.00 0.00 0.00 0.58 +0.11 40 0 405 0
27NOV26 55.00 C 0.00 0.00 0.00 0.35 +0.07 40 0 244 0
27NOV26 57.50 C 0.00 0.00 0.00 0.20 +0.04 40 0 148 0
27NOV26 60.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 323 0
27NOV26 62.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.47 +0.30 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.61 +0.27 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.78 +0.27 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.08 +0.37 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.41 +0.65 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.71 +0.64 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.03 +0.60 39 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 5.40 +0.56 39 0 15 0
30DEC26 41.00 C 4.18 4.18 4.12 4.66 +0.36 37 28 65 +20
30DEC26 42.00 C 3.69 4.22 3.68 4.14 +0.33 37 81 98 +39
30DEC26 43.00 C 3.21 3.21 3.21 3.66 +0.31 37 11 89 +11
30DEC26 44.00 C 0.00 0.00 0.00 3.22 +0.29 38 0 120 0
30DEC26 45.00 C 2.75 2.75 2.75 2.82 +0.26 38 10 64 0
30DEC26 46.00 C 2.09 2.09 2.09 2.46 +0.23 38 15 585 0
30DEC26 47.00 C 0.00 0.00 0.00 2.14 +0.20 38 0 1,516 0
30DEC26 48.00 C 0.00 0.00 0.00 1.86 +0.17 38 0 144 0
30DEC26 49.00 C 0.00 0.00 0.00 1.60 +0.14 38 0 165 0
30DEC26 50.00 C 1.40 1.40 1.40 1.42 +0.17 39 10 129 0
30DEC26 52.50 C 0.00 0.00 0.00 0.94 +0.12 38 0 53 0
30DEC26 55.00 C 0.00 0.00 0.00 0.64 +0.10 39 0 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.43 +0.07 39 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.28 +0.05 39 0 58 0
30DEC26 62.50 C 0.28 0.28 0.28 0.18 +0.03 39 15 135 +15
30DEC26 65.00 C 0.00 0.00 0.00 0.11 +0.02 39 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 60 0
30MAR27 33.00 C 0.00 0.00 0.00 11.56 +0.49 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.77 +0.42 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.01 +0.40 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.28 +0.37 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.46 +0.22 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.87 +0.26 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.34 +0.33 39 0 14 0
30MAR27 40.00 C 6.51 6.51 6.51 6.76 +0.38 39 9 9 +9
30MAR27 41.00 C 0.00 0.00 0.00 6.21 +0.40 39 0 11 0
30MAR27 42.00 C 0.00 0.00 0.00 5.60 +0.27 38 1,000 1,000 +992
30MAR27 43.00 C 0.00 0.00 0.00 5.21 +0.32 39 1,300 1,300 +1,300
30MAR27 44.00 C 0.00 0.00 0.00 4.75 +0.28 38 300 710 +300
30MAR27 45.00 C 0.00 0.00 0.00 4.35 +0.26 39 0 710 0
30MAR27 46.00 C 3.89 3.89 3.89 3.93 +0.19 38 10 300 0
30MAR27 47.00 C 3.55 3.55 3.55 3.59 +0.18 38 15 412 +15
30MAR27 48.00 C 3.24 3.24 3.24 3.27 +0.16 38 6 396 +4
30MAR27 49.00 C 0.00 0.00 0.00 2.99 +0.16 39 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 2.75 +0.20 39 0 14 0
30MAR27 52.50 C 0.00 0.00 0.00 2.19 +0.20 39 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 1.70 +0.20 39 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.31 +0.16 39 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.01 +0.13 39 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 0.77 +0.10 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.61 +0.08 40 0 15 0
30MAR27 67.50 C 0.60 0.60 0.60 0.46 +0.06 39 30 60 +30
29JUN27 33.00 C 0.00 0.00 0.00 11.94 +0.46 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.14 +0.36 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.46 +0.35 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.81 +0.34 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.22 +0.36 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.67 +0.40 41 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.10 +0.37 41 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.56 +0.37 40 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 7.04 +0.35 40 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.53 +0.28 40 500 500 +487
29JUN27 43.00 C 0.00 0.00 0.00 6.13 +0.32 40 500 526 +500
29JUN27 44.00 C 0.00 0.00 0.00 5.72 +0.34 40 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.33 +0.32 41 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 4.97 +0.31 41 0 455 0
29JUN27 47.00 C 0.00 0.00 0.00 4.57 +0.26 40 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 4.35 +0.35 41 0 275 0
29JUN27 49.00 C 0.00 0.00 0.00 3.96 +0.24 40 0 530 0
29JUN27 50.00 C 0.00 0.00 0.00 3.74 +0.30 41 0 325 0
29JUN27 52.50 C 0.00 0.00 0.00 3.14 +0.30 41 0 15 0
29JUN27 55.00 C 2.78 2.78 2.78 2.60 +0.28 41 1 61 +1
29JUN27 57.50 C 2.27 2.27 2.27 2.15 +0.23 41 17 32 +17
29JUN27 60.00 C 0.00 0.00 0.00 1.76 +0.19 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.42 +0.17 40 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.19 +0.16 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.96 +0.13 40 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 12.49 +0.34 41 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 11.85 +0.36 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.20 +0.67 41 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.60 +0.63 41 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.04 +0.63 41 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.48 +0.35 41 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.95 +0.32 41 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.61 +0.47 42 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.13 +0.48 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.68 +0.45 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.28 +0.46 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.87 +0.46 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.49 +0.47 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.12 +0.43 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.78 +0.42 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.47 +0.45 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.13 +0.41 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.82 +0.36 42 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.17 +0.37 41 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.57 +0.39 41 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 2.98 +0.29 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.55 +0.23 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.19 +0.23 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.87 +0.17 41 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.61 +0.18 41 0 0 0
TOTAL CALL 5,785 23,902 +4,975
18SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 15 0
18SEP26 41.50 P 0.00 0.00 0.00 0.00 -0.13 0 0 105 0
18SEP26 42.00 P 0.27 0.30 0.22 0.00 -0.29 0 90 500 0
18SEP26 42.50 P 0.39 0.39 0.39 0.00 -0.56 0 5 300 0
18SEP26 43.00 P 0.82 0.83 0.17 0.00 -0.93 0 54 518 +3
18SEP26 43.50 P 0.62 0.62 0.62 0.42 -0.92 0 15 0 -27
18SEP26 44.00 P 0.00 0.00 0.00 0.92 -0.89 0 0 0 -7
18SEP26 44.50 P 1.65 1.65 1.65 1.42 -0.88 0 15 0 -11
18SEP26 45.00 P 0.00 0.00 0.00 1.92 -0.88 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 2.42 -0.88 0 0 0 -15
18SEP26 46.00 P 0.00 0.00 0.00 2.92 -0.88 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 3.42 -0.88 0 0 0 -15
18SEP26 47.00 P 0.00 0.00 0.00 3.92 -0.88 0 0 0 -28
18SEP26 47.50 P 0.00 0.00 0.00 4.42 -0.88 0 0 0 -15
18SEP26 48.00 P 0.00 0.00 0.00 4.92 -0.88 0 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 5.42 -0.88 0 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 5.92 -0.88 0 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 6.42 -0.88 0 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 6.92 -0.88 0 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 7.92 -0.88 0 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 8.92 -0.88 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 9.92 -0.88 0 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 10.92 -0.88 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 11.92 -0.88 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 12.92 -0.88 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 13.92 -0.88 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 14.92 -0.88 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 15.92 -0.88 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 16.92 -0.88 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 17.92 -0.88 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 18.92 -0.88 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 19.92 -0.88 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 20.92 -0.88 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 21.92 -0.88 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 22.92 -0.88 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.02 -0.04 41 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.03 -0.06 39 0 15 0
25SEP26 39.50 P 0.00 0.00 0.00 0.05 -0.09 39 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.08 -0.14 38 0 30 0
25SEP26 40.50 P 0.00 0.00 0.00 0.13 -0.20 38 0 30 0
25SEP26 41.00 P 0.48 0.48 0.48 0.21 -0.26 38 12 27 +12
25SEP26 41.50 P 0.00 0.00 0.00 0.32 -0.33 38 0 15 0
25SEP26 42.00 P 0.48 0.48 0.48 0.46 -0.40 38 6 6 +6
25SEP26 42.50 P 0.78 0.78 0.68 0.65 -0.47 38 23 23 +23
25SEP26 43.00 P 0.00 0.00 0.00 0.88 -0.54 39 0 6 0
25SEP26 43.50 P 0.00 0.00 0.00 1.15 -0.65 39 0 30 0
25SEP26 44.00 P 1.56 1.56 1.56 1.47 -0.65 39 12 12 +12
25SEP26 44.50 P 0.00 0.00 0.00 1.84 -0.68 40 0 15 0
25SEP26 45.00 P 0.00 0.00 0.00 2.17 -0.77 38 0 29 0
25SEP26 45.50 P 0.00 0.00 0.00 2.58 -0.81 37 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 3.02 -0.83 37 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 3.48 -0.85 37 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 3.95 -0.86 37 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 4.44 -0.87 39 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 4.93 -0.87 39 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 5.42 -0.88 0 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 5.92 -0.88 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 6.42 -0.88 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 6.92 -0.88 0 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 7.92 -0.88 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 8.92 -0.88 0 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 9.92 -0.88 0 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 10.92 -0.88 0 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 11.92 -0.88 0 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 12.92 -0.88 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 13.92 -0.88 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 14.92 -0.88 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 15.92 -0.88 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 -0.04 36 0 40 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 -0.08 36 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.15 -0.16 36 0 0 0
29SEP26 41.00 P 0.44 0.48 0.44 0.32 -0.27 36 200 250 +150
29SEP26 42.00 P 0.77 0.77 0.62 0.61 -0.37 36 130 275 +115
29SEP26 43.00 P 1.25 1.25 1.18 1.04 -0.51 36 25 203 +25
29SEP26 44.00 P 0.00 0.00 0.00 1.58 -0.64 35 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 2.29 -0.72 35 0 150 0
29SEP26 46.00 P 0.00 0.00 0.00 3.10 -0.80 35 0 240 0
29SEP26 47.00 P 0.00 0.00 0.00 4.00 -0.84 36 0 498 0
29SEP26 48.00 P 0.00 0.00 0.00 4.95 -0.86 36 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 5.92 -0.88 0 0 57 0
29SEP26 50.00 P 0.00 0.00 0.00 6.92 -0.88 0 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.42 -0.96 0 0 12 0
29SEP26 55.00 P 0.00 0.00 0.00 11.92 -0.96 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.42 -0.96 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.92 -0.88 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.42 -0.88 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.92 -0.88 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.42 -0.88 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.04 -0.03 36 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.08 -0.05 36 0 144 0
29OCT26 36.00 P 0.00 0.00 0.00 0.14 -0.07 36 0 156 0
29OCT26 37.00 P 0.00 0.00 0.00 0.23 -0.11 36 0 234 0
29OCT26 38.00 P 0.00 0.00 0.00 0.36 -0.16 36 0 153 0
29OCT26 39.00 P 0.00 0.00 0.00 0.55 -0.22 36 0 255 0
29OCT26 40.00 P 0.00 0.00 0.00 0.80 -0.28 36 0 137 0
29OCT26 41.00 P 1.15 1.15 1.15 1.13 -0.32 36 24 84 +24
29OCT26 42.00 P 1.94 1.94 1.67 1.53 -0.38 36 40 97 +25
29OCT26 43.00 P 2.49 2.53 2.17 2.02 -0.42 36 135 238 +135
29OCT26 44.00 P 0.00 0.00 0.00 2.58 -0.50 37 0 127 0
29OCT26 45.00 P 0.00 0.00 0.00 3.13 -0.60 35 0 233 0
29OCT26 46.00 P 0.00 0.00 0.00 3.82 -0.65 35 0 140 0
29OCT26 47.00 P 0.00 0.00 0.00 4.57 -0.70 35 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 5.38 -0.74 36 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 6.23 -0.77 36 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 7.11 -0.81 35 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 9.75 -0.63 49 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 11.92 -0.96 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.42 -0.96 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.92 -0.88 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.42 -0.88 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.92 -0.88 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 24.42 -0.88 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.17 -0.06 39 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.26 -0.08 40 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.37 -0.12 40 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.52 -0.16 40 0 30 0
27NOV26 37.00 P 0.00 0.00 0.00 0.72 -0.19 40 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 0.96 -0.22 40 0 180 0
27NOV26 39.00 P 0.00 0.00 0.00 1.24 -0.24 40 0 334 0
27NOV26 40.00 P 1.59 1.59 1.59 1.58 -0.26 40 15 265 0
27NOV26 41.00 P 0.00 0.00 0.00 1.98 -0.30 40 0 336 0
27NOV26 42.00 P 2.42 2.42 2.42 2.43 -0.33 40 15 227 0
27NOV26 43.00 P 3.06 3.06 3.06 2.93 -0.37 41 15 333 +15
27NOV26 44.00 P 0.00 0.00 0.00 3.50 -0.38 41 0 336 0
27NOV26 45.00 P 0.00 0.00 0.00 4.11 -0.42 41 0 271 0
27NOV26 46.00 P 0.00 0.00 0.00 4.63 -0.60 39 0 495 0
27NOV26 47.00 P 0.00 0.00 0.00 5.33 -0.62 39 0 546 0
27NOV26 48.00 P 0.00 0.00 0.00 6.06 -0.66 40 0 539 0
27NOV26 49.00 P 0.00 0.00 0.00 6.83 -0.57 39 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 7.85 -0.38 43 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 10.08 -0.31 46 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 12.41 -0.52 49 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 14.74 -0.64 50 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 16.92 -0.88 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.42 -0.88 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.92 -0.88 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 24.42 -0.88 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.35 -0.09 39 0 0 0
30DEC26 34.00 P 0.56 0.56 0.56 0.48 -0.11 39 33 66 +33
30DEC26 35.00 P 0.00 0.00 0.00 0.63 -0.16 39 0 109 0
30DEC26 36.00 P 0.00 0.00 0.00 0.84 -0.18 39 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 1.08 -0.21 39 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.35 -0.24 39 0 19 0
30DEC26 39.00 P 0.00 0.00 0.00 1.69 -0.24 39 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 2.05 -0.27 39 0 21 0
30DEC26 41.00 P 2.83 2.83 2.83 2.47 -0.29 39 9 44 +9
30DEC26 42.00 P 0.00 0.00 0.00 2.95 -0.30 40 0 130 0
30DEC26 43.00 P 3.53 3.53 3.52 3.45 -0.34 40 38 169 +32
30DEC26 44.00 P 4.08 4.08 4.08 4.02 -0.34 40 100 160 +59
30DEC26 45.00 P 0.00 0.00 0.00 4.58 -0.44 40 0 136 0
30DEC26 46.00 P 0.00 0.00 0.00 5.12 -0.38 39 0 126 0
30DEC26 47.00 P 0.00 0.00 0.00 5.90 -0.49 40 0 58 0
30DEC26 48.00 P 0.00 0.00 0.00 6.59 -0.40 40 0 56 0
30DEC26 49.00 P 0.00 0.00 0.00 7.34 -0.40 40 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 8.25 -0.30 42 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 10.37 -0.26 43 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 12.60 -0.33 45 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 14.91 -0.49 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.32 -0.51 49 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.42 -0.88 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.92 -0.88 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.42 -0.88 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.95 -0.16 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.19 -0.17 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.45 -0.19 40 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.73 -0.21 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.06 -0.23 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.41 -0.17 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.81 -0.20 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.23 -0.18 40 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 3.66 -0.23 40 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.16 -0.24 40 1,000 1,000 +1,000
30MAR27 43.00 P 0.00 0.00 0.00 4.65 -0.29 40 1,300 1,329 +1,262
30MAR27 44.00 P 0.00 0.00 0.00 5.23 -0.32 40 300 410 +300
30MAR27 45.00 P 0.00 0.00 0.00 5.80 -0.33 40 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 6.44 -0.36 40 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 7.08 -0.37 40 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 7.75 -0.32 40 0 390 0
30MAR27 49.00 P 0.00 0.00 0.00 8.46 -0.32 40 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 9.19 -0.34 40 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 11.12 -0.31 41 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 13.32 -0.17 43 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 15.34 -0.40 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.56 -0.50 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.85 -0.62 43 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.46 -0.41 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.91 -0.40 50 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.85 -0.11 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.14 -0.15 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.48 -0.12 41 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.82 -0.13 41 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 3.19 -0.16 40 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 3.55 -0.22 40 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.99 -0.23 40 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.45 -0.26 40 0 26 0
29JUN27 41.00 P 0.00 0.00 0.00 4.93 -0.27 40 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 5.45 -0.30 40 500 500 +500
29JUN27 43.00 P 0.00 0.00 0.00 5.99 -0.32 40 500 500 +485
29JUN27 44.00 P 0.00 0.00 0.00 6.57 -0.30 40 0 23 0
29JUN27 45.00 P 0.00 0.00 0.00 7.17 -0.33 40 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.85 -0.28 40 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 8.50 -0.27 40 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 9.17 -0.27 40 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 9.87 -0.27 40 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 10.58 -0.26 40 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 12.44 -0.27 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.41 -0.32 40 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 16.49 -0.64 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.65 -0.36 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.82 -0.65 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.96 -0.75 40 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.22 -0.77 40 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.44 -0.10 41 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.75 -0.11 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.10 -0.12 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.44 -0.18 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.84 -0.20 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.26 -0.21 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.68 -0.28 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.19 -0.26 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.65 -0.30 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.18 -0.33 40 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.71 -0.37 39 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.28 -0.37 39 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.88 -0.37 39 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.53 -0.36 40 0 8 0
29SEP27 47.00 P 0.00 0.00 0.00 9.18 -0.35 40 0 9 0
29SEP27 48.00 P 9.80 9.80 9.80 9.87 -0.32 40 10 17 +10
29SEP27 49.00 P 0.00 0.00 0.00 10.56 -0.33 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.27 -0.34 40 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.09 -0.67 40 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 15.02 -0.70 40 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 17.10 -0.61 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 19.16 -0.66 41 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 21.27 -0.67 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.44 -0.72 41 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 25.66 -0.72 41 0 0 0
TOTAL PUT 4,621 19,866 +4,117
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KLE - KUNLUN ENERGY CLOSING PRICE HK$ 7.555
29SEP26 4.70 C 0.00 0.00 0.00 2.87 -0.08 134 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.77 -0.08 129 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.67 -0.08 123 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.57 -0.08 118 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.32 -0.08 105 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.07 -0.08 93 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.82 -0.08 82 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.57 -0.08 70 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 -0.08 59 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.06 -0.09 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.81 -0.09 0 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 0.57 -0.09 28 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.34 -0.09 25 0 16 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 -0.06 26 0 64 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.03 27 0 33 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 13 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 46 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.89 -0.06 106 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.79 -0.06 102 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.69 -0.06 98 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.59 -0.06 94 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.34 -0.06 85 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.09 -0.06 76 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.84 -0.06 67 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.59 -0.06 59 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.34 -0.06 51 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.06 -0.09 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.82 -0.09 26 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.58 -0.09 24 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.38 -0.07 25 0 76 0
29OCT26 7.50 C 0.23 0.23 0.23 0.23 -0.04 26 45 90 0
29OCT26 7.75 C 0.13 0.13 0.13 0.12 -0.04 25 15 32 0
29OCT26 8.00 C 0.08 0.08 0.08 0.06 -0.03 25 1 2 +1
29OCT26 8.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.79 -0.06 84 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.69 -0.06 80 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.59 -0.06 77 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.34 -0.06 70 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.09 -0.06 63 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.84 -0.06 56 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.59 -0.06 49 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.34 -0.06 42 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.10 -0.05 38 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.85 -0.06 31 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.60 -0.09 24 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.42 -0.07 25 0 101 0
27NOV26 7.50 C 0.00 0.00 0.00 0.29 -0.04 26 0 34 0
27NOV26 7.75 C 0.00 0.00 0.00 0.19 -0.03 25 0 15 0
27NOV26 8.00 C 0.15 0.15 0.15 0.12 -0.03 25 13 32 +13
27NOV26 8.25 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.89 -0.06 74 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.79 -0.06 71 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.69 -0.06 68 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.59 -0.06 66 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.34 -0.06 59 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.09 -0.06 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.84 -0.06 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.59 -0.06 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.34 -0.06 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.10 -0.06 32 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.85 -0.07 26 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.63 -0.07 24 0 42 0
30DEC26 7.25 C 0.00 0.00 0.00 0.46 -0.06 24 0 70 0
30DEC26 7.50 C 0.00 0.00 0.00 0.34 -0.05 24 0 6 0
30DEC26 7.75 C 0.25 0.26 0.25 0.24 -0.03 24 45 41 +37
30DEC26 8.00 C 0.00 0.00 0.00 0.17 -0.02 24 0 79 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.02 24 0 25 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.01 25 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 24 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 24 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.89 -0.06 55 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.79 -0.06 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.69 -0.06 51 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.59 -0.06 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.34 -0.06 44 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.09 -0.06 39 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.84 -0.06 35 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.59 -0.06 30 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.35 -0.05 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.10 -0.08 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.93 -0.05 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.76 -0.05 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.62 -0.04 24 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.49 -0.05 23 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.39 -0.04 24 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.30 -0.03 23 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 -0.03 23 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 -0.02 23 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.89 -0.06 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.79 -0.06 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.69 -0.06 41 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.59 -0.06 39 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.34 -0.06 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.09 -0.06 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.84 -0.06 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.61 -0.05 26 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.40 -0.03 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.20 -0.04 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.01 -0.07 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.86 -0.05 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.72 -0.04 23 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.59 -0.04 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.49 -0.03 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.40 -0.03 22 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.34 -0.03 23 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.28 -0.02 23 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.22 -0.01 23 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.17 -0.03 23 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.59 -0.06 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.34 -0.06 28 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.09 -0.07 25 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.85 -0.05 22 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.63 -0.06 21 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.43 -0.07 21 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.26 -0.07 22 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.10 -0.07 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.95 -0.07 22 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.82 -0.07 22 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.71 -0.06 22 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.60 -0.06 22 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.51 -0.05 22 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.44 -0.04 23 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.36 -0.04 23 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.25 -0.03 23 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
TOTAL CALL 119 1,785 +51
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 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 60 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 52 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 69 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 25 0 68 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 +0.01 24 0 240 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 +0.05 25 0 76 0
29SEP26 8.00 P 0.00 0.00 0.00 0.46 +0.07 26 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.70 +0.09 30 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.95 +0.09 38 0 150 0
29SEP26 8.75 P 0.00 0.00 0.00 1.20 +0.09 46 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.45 +0.07 53 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.70 +0.07 60 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.95 +0.07 67 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.20 +0.07 73 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.45 +0.07 79 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.95 +0.07 90 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.45 +0.07 101 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.95 +0.07 111 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.45 +0.07 121 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 63 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 0.00 25 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 +0.01 25 0 52 0
29OCT26 7.00 P 0.10 0.10 0.08 0.10 +0.02 24 2 31 0
29OCT26 7.25 P 0.00 0.00 0.00 0.19 +0.03 24 0 134 0
29OCT26 7.50 P 0.00 0.00 0.00 0.32 +0.04 24 0 97 0
29OCT26 7.75 P 0.00 0.00 0.00 0.50 +0.06 25 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.70 +0.07 25 0 5 0
29OCT26 8.25 P 0.00 0.00 0.00 0.92 +0.08 24 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.16 +0.09 24 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.37 +0.03 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.05 0.00 25 0 57 0
27NOV26 6.75 P 0.00 0.00 0.00 0.09 +0.01 24 0 31 0
27NOV26 7.00 P 0.00 0.00 0.00 0.16 +0.02 24 0 15 0
27NOV26 7.25 P 0.00 0.00 0.00 0.26 +0.03 24 0 103 0
27NOV26 7.50 P 0.36 0.37 0.36 0.39 +0.05 24 30 66 +30
27NOV26 7.75 P 0.00 0.00 0.00 0.56 +0.06 25 0 21 0
27NOV26 8.00 P 0.00 0.00 0.00 0.75 +0.07 25 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.95 +0.07 24 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.18 +0.08 25 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.39 +0.03 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.38 +0.04 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.63 +0.04 0 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 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 24 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 +0.01 24 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 +0.01 23 0 61 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 +0.01 23 0 132 0
30DEC26 7.00 P 0.00 0.00 0.00 0.20 +0.03 23 0 338 0
30DEC26 7.25 P 0.00 0.00 0.00 0.30 +0.04 23 0 141 0
30DEC26 7.50 P 0.00 0.00 0.00 0.42 +0.03 23 0 15 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 +0.05 23 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.77 +0.06 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.97 +0.07 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.19 +0.08 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.88 +0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.38 +0.04 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.63 +0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.13 +0.05 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.63 +0.06 0 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 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 +0.01 24 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 +0.01 23 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 +0.01 23 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 +0.02 23 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.29 +0.03 22 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.40 +0.04 23 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.52 +0.04 22 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.67 +0.05 22 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.83 +0.04 22 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.02 +0.05 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.22 +0.05 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.43 +0.04 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.38 +0.04 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.13 +0.05 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.63 +0.06 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.13 +0.05 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.63 +0.06 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.04 0.00 23 0 109 0
29JUN27 5.75 P 0.00 0.00 0.00 0.07 +0.01 24 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.15 +0.02 23 0 54 0
29JUN27 6.50 P 0.00 0.00 0.00 0.21 +0.02 23 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.29 +0.03 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.39 +0.04 23 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.49 +0.03 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.62 +0.03 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.77 +0.04 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.93 +0.04 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.10 +0.06 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.30 +0.04 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.49 +0.03 22 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.71 +0.03 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.93 +0.04 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.15 +0.04 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.63 +0.04 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.05 +0.01 24 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.10 0.00 23 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.36 +0.02 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.46 +0.02 24 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.58 +0.03 24 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.71 +0.03 24 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.86 +0.04 24 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.99 +0.04 23 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.20 +0.05 24 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.39 +0.06 25 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.59 +0.06 25 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.80 +0.07 26 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.02 +0.07 26 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.26 +0.08 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.48 +0.07 28 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.71 +0.06 28 0 0 0
TOTAL PUT 32 2,745 +30
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$ 25.080
29SEP26 16.00 C 0.00 0.00 0.00 9.09 +0.97 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.60 +0.98 93 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.10 +0.98 86 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.60 +0.98 79 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.10 +0.98 72 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.60 +0.98 66 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.10 +0.98 60 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.60 +1.04 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.10 +1.04 47 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 4.10 +1.03 35 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 3.11 +0.99 36 0 196 0
29SEP26 23.00 C 0.00 0.00 0.00 2.16 +0.87 36 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 1.31 +0.66 35 0 714 0
29SEP26 25.00 C 0.52 0.52 0.52 0.66 +0.38 35 5 467 -5
29SEP26 26.00 C 0.15 0.21 0.14 0.28 +0.18 35 110 634 +50
29SEP26 27.00 C 0.05 0.07 0.05 0.09 +0.06 35 13 764 +8
29SEP26 28.00 C 0.03 0.03 0.03 0.03 +0.02 36 10 877 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 419 0
29SEP26 30.00 C 0.02 0.02 0.02 0.01 0.00 46 1 344 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 214 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 303 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 239 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 95 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 105 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 110 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 119 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 128 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 132 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.64 +0.95 47 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.14 +0.97 42 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.64 +0.96 35 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.14 +0.95 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.65 +0.92 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.15 +0.90 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.67 +0.89 38 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.18 +0.98 36 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.24 +0.92 36 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.36 +0.83 36 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.56 +0.71 36 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.87 +0.61 36 0 19 0
29OCT26 25.00 C 0.00 0.00 0.00 1.28 +0.43 35 0 247 0
29OCT26 26.00 C 0.00 0.00 0.00 0.86 +0.31 36 0 83 0
29OCT26 27.00 C 0.45 0.54 0.45 0.57 +0.22 36 5 241 +4
29OCT26 28.00 C 0.30 0.30 0.30 0.36 +0.15 37 5 123 +4
29OCT26 29.00 C 0.00 0.00 0.00 0.21 +0.09 37 0 103 0
29OCT26 30.00 C 0.13 0.17 0.13 0.12 +0.05 37 32 238 +32
29OCT26 31.00 C 0.10 0.10 0.10 0.07 +0.03 37 20 264 +20
29OCT26 32.00 C 0.00 0.00 0.00 0.04 +0.02 37 0 109 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 7.71 +0.89 41 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.23 +0.87 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.65 +0.76 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.15 +0.74 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.67 +0.70 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.23 +0.69 28 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.40 +0.72 35 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.75 +0.74 41 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.99 +0.65 39 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 2.38 +0.57 39 0 12 0
27NOV26 25.00 C 1.69 1.78 1.69 1.85 +0.48 39 4 394 +4
27NOV26 26.00 C 0.00 0.00 0.00 1.42 +0.39 40 0 150 0
27NOV26 27.00 C 0.00 0.00 0.00 1.08 +0.29 40 0 20 0
27NOV26 28.00 C 0.00 0.00 0.00 0.80 +0.22 40 0 101 0
27NOV26 29.00 C 0.00 0.00 0.00 0.59 +0.17 40 0 74 0
27NOV26 30.00 C 0.00 0.00 0.00 0.45 +0.15 41 0 65 0
27NOV26 31.00 C 0.00 0.00 0.00 0.32 +0.11 41 0 20 0
27NOV26 32.00 C 0.00 0.00 0.00 0.23 +0.09 41 0 120 0
27NOV26 33.00 C 0.00 0.00 0.00 0.16 +0.06 41 0 137 0
27NOV26 34.00 C 0.00 0.00 0.00 0.11 +0.04 41 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.08 +0.03 41 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 9.25 +0.89 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.77 +0.88 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.29 +0.87 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.82 +0.86 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.23 +0.72 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.77 +0.69 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.27 +0.62 27 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.85 +0.65 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.45 +0.64 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.68 +0.68 37 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 4.10 +0.66 41 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.38 +0.65 40 0 356 0
30DEC26 24.00 C 0.00 0.00 0.00 2.80 +0.58 40 0 326 0
30DEC26 25.00 C 2.23 2.23 2.23 2.28 +0.50 40 15 484 +15
30DEC26 26.00 C 0.00 0.00 0.00 1.85 +0.42 40 0 112 0
30DEC26 27.00 C 1.42 1.42 1.40 1.49 +0.35 40 25 522 +10
30DEC26 28.00 C 0.00 0.00 0.00 1.19 +0.31 40 0 84 0
30DEC26 29.00 C 0.90 0.90 0.90 0.95 +0.24 41 1 122 +1
30DEC26 30.00 C 0.74 0.74 0.74 0.78 +0.22 42 1 119 +1
30DEC26 31.00 C 0.56 0.56 0.56 0.61 +0.18 42 1 119 +1
30DEC26 32.00 C 0.00 0.00 0.00 0.47 +0.14 41 0 73 0
30DEC26 33.00 C 0.00 0.00 0.00 0.36 +0.11 41 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.28 +0.09 42 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.21 +0.07 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.16 +0.05 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.12 +0.04 41 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.09 +0.03 41 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.05 +0.02 41 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 +0.02 42 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 41 0
30MAR27 16.00 C 0.00 0.00 0.00 9.28 +0.59 0 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 8.84 +0.59 0 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.40 +0.57 29 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 7.98 +0.57 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.57 +0.56 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.16 +0.55 35 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.78 +0.55 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.39 +0.53 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.03 +0.52 37 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.34 +0.50 38 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.71 +0.57 39 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 4.20 +0.57 40 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.61 +0.48 40 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.15 +0.45 40 0 3 0
30MAR27 26.00 C 0.00 0.00 0.00 2.81 +0.52 41 0 400 0
30MAR27 27.00 C 2.23 2.23 2.23 2.35 +0.36 40 1 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.03 +0.31 40 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 1.77 +0.28 41 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.53 +0.27 41 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.31 +0.24 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.15 +0.25 42 0 100 0
30MAR27 33.00 C 0.00 0.00 0.00 0.97 +0.21 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.80 +0.16 41 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.70 +0.16 42 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.59 +0.14 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.50 +0.12 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.42 +0.10 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.60 +0.59 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.18 +0.58 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.78 +0.57 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.38 +0.56 38 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.00 +0.55 39 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.63 +0.55 39 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.27 +0.55 39 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.91 +0.53 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.56 +0.51 39 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.88 +0.46 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.43 +0.59 41 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.88 +0.56 42 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.28 +0.45 40 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.82 +0.51 40 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.45 +0.43 41 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.08 +0.40 41 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.75 +0.39 41 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.46 +0.38 42 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.21 +0.38 42 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.98 +0.36 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.78 +0.37 42 0 0 0
29JUN27 33.00 C 1.47 1.47 1.47 1.58 +0.33 42 10 16 +10
29JUN27 34.00 C 0.00 0.00 0.00 1.40 +0.31 42 0 1 0
29JUN27 35.00 C 1.20 1.20 1.20 1.23 +0.28 42 1 8 +1
29JUN27 36.00 C 0.00 0.00 0.00 1.09 +0.25 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.97 +0.24 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.86 +0.22 42 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.81 +0.58 41 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.46 +0.58 41 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.11 +0.58 41 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.77 +0.56 41 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.39 +0.50 41 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.07 +0.49 41 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.51 +0.55 41 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.01 +0.58 42 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.48 +0.54 42 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.00 +0.51 42 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.52 +0.44 42 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.15 +0.45 42 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.75 +0.38 42 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.44 +0.40 42 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.14 +0.39 42 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.88 +0.39 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.64 +0.41 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.42 +0.39 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.21 +0.37 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.92 +0.27 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.76 +0.26 42 0 0 0
TOTAL CALL 260 13,245 +156
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 101 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 76 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 292 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 341 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.06 36 0 661 0
29SEP26 23.00 P 0.12 0.12 0.08 0.06 -0.18 36 300 793 +285
29SEP26 24.00 P 0.57 0.57 0.27 0.22 -0.40 36 5 758 +4
29SEP26 25.00 P 0.91 0.91 0.80 0.59 -0.63 36 21 411 0
29SEP26 26.00 P 1.65 1.65 1.65 1.18 -0.86 35 30 270 0
29SEP26 27.00 P 0.00 0.00 0.00 2.00 -0.97 36 0 35 0
29SEP26 28.00 P 3.40 3.40 3.40 2.93 -1.03 34 2 167 -2
29SEP26 29.00 P 0.00 0.00 0.00 3.92 -1.04 0 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.07 -0.89 78 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 6.10 -0.86 92 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.10 -0.86 102 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.11 -0.85 113 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.11 -0.85 122 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.11 -0.85 130 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.11 -0.85 138 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.10 -0.86 144 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.10 -0.86 152 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.11 -0.85 161 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.11 -0.85 168 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.11 -0.85 175 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.11 -0.85 181 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.11 -0.85 187 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.11 -0.85 193 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.11 -0.85 199 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.12 -0.84 206 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 22 0
29OCT26 19.00 P 0.06 0.06 0.06 0.01 -0.03 36 17 72 -5
29OCT26 19.50 P 0.00 0.00 0.00 0.02 -0.04 37 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.04 -0.06 38 0 264 0
29OCT26 21.00 P 0.19 0.19 0.16 0.09 -0.13 36 92 331 +92
29OCT26 22.00 P 0.34 0.34 0.34 0.21 -0.22 37 15 313 +15
29OCT26 23.00 P 0.53 0.53 0.53 0.42 -0.34 37 5 113 0
29OCT26 24.00 P 0.90 0.90 0.90 0.74 -0.48 37 30 116 +30
29OCT26 25.00 P 0.00 0.00 0.00 1.19 -0.62 37 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 1.73 -0.72 36 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 2.41 -0.83 36 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 3.20 -0.90 36 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.06 -0.94 36 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.13 -0.85 46 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.12 -0.84 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.13 -0.83 57 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.16 -0.80 64 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.16 -0.80 69 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.16 -0.80 74 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.16 -0.80 78 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.16 -0.80 83 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.16 -0.80 87 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 -0.04 42 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.07 -0.06 41 0 0 0
27NOV26 19.00 P 0.17 0.17 0.17 0.10 -0.08 41 15 25 +15
27NOV26 19.50 P 0.00 0.00 0.00 0.14 -0.10 41 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.19 -0.13 41 0 34 0
27NOV26 21.00 P 0.00 0.00 0.00 0.34 -0.20 41 0 130 0
27NOV26 22.00 P 0.00 0.00 0.00 0.56 -0.28 41 0 64 0
27NOV26 23.00 P 0.00 0.00 0.00 0.87 -0.35 41 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 1.26 -0.45 42 0 50 0
27NOV26 25.00 P 0.00 0.00 0.00 1.74 -0.50 42 0 64 0
27NOV26 26.00 P 0.00 0.00 0.00 2.31 -0.59 42 0 336 0
27NOV26 27.00 P 0.00 0.00 0.00 2.89 -0.72 41 0 75 0
27NOV26 28.00 P 0.00 0.00 0.00 3.72 -0.68 43 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 4.53 -0.67 44 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 5.39 -0.69 46 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.30 -0.72 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.24 -0.77 50 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.20 -0.78 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.16 -0.80 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.16 -0.80 58 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.16 -0.80 62 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.16 -0.80 65 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.16 -0.80 69 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.03 42 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 -0.04 42 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 -0.05 42 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 -0.07 41 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.17 -0.09 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 -0.11 42 0 54 0
30DEC26 19.50 P 0.00 0.00 0.00 0.30 -0.14 42 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 0.38 -0.16 42 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.58 -0.23 42 0 327 0
30DEC26 22.00 P 0.00 0.00 0.00 0.86 -0.29 42 0 464 0
30DEC26 23.00 P 0.00 0.00 0.00 1.20 -0.34 42 0 315 0
30DEC26 24.00 P 0.00 0.00 0.00 1.63 -0.43 42 0 350 0
30DEC26 25.00 P 0.00 0.00 0.00 2.13 -0.48 42 0 185 0
30DEC26 26.00 P 0.00 0.00 0.00 2.71 -0.45 43 0 31 0
30DEC26 27.00 P 0.00 0.00 0.00 3.36 -0.56 43 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 4.07 -0.59 44 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 4.84 -0.65 44 0 17 0
30DEC26 30.00 P 5.97 5.97 5.97 5.65 -0.65 45 10 25 +10
30DEC26 31.00 P 0.00 0.00 0.00 6.52 -0.69 46 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 7.42 -0.68 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.34 -0.65 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.30 -0.70 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.28 -0.70 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.25 -0.71 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.24 -0.72 59 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.16 -0.80 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.14 -0.82 60 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 15.15 -0.81 63 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.15 -0.81 66 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.15 -0.81 68 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.17 -0.07 42 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 0.21 -0.09 41 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.27 -0.10 41 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.34 -0.11 42 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.42 -0.13 42 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.50 -0.16 42 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.61 -0.17 42 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.71 -0.21 42 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.84 -0.23 42 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 1.13 -0.27 42 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 1.48 -0.32 42 0 33 0
30MAR27 23.00 P 0.00 0.00 0.00 1.90 -0.34 42 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.37 -0.37 42 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 2.88 -0.41 42 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.47 -0.45 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.10 -0.47 43 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.77 -0.53 43 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.50 -0.54 44 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.25 -0.57 44 0 40 0
30MAR27 31.00 P 0.00 0.00 0.00 7.06 -0.58 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.89 -0.58 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.76 -0.58 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.64 -0.58 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.56 -0.56 48 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.47 -0.57 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.40 -0.57 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.34 -0.67 50 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.38 -0.08 42 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.46 -0.08 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.55 -0.10 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.65 -0.11 42 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.76 -0.13 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.87 -0.16 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.01 -0.16 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.16 -0.18 43 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.31 -0.21 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.66 -0.23 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.06 -0.27 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.50 -0.29 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.97 -0.33 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.50 -0.36 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.07 -0.41 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.70 -0.44 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.37 -0.47 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.10 -0.44 44 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 6.85 -0.44 44 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.60 -0.48 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.40 -0.48 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.22 -0.49 45 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 10.07 -0.48 46 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.94 -0.47 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.82 -0.47 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.65 -0.54 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.55 -0.55 47 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.95 -0.14 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.09 -0.17 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.23 -0.18 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.38 -0.19 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.55 -0.19 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.73 -0.19 43 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.11 -0.19 43 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.55 -0.18 43 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.01 -0.19 43 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.44 -0.29 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.97 -0.32 43 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.57 -0.34 43 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.20 -0.36 43 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.88 -0.37 43 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.58 -0.39 44 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.34 -0.37 44 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.09 -0.38 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.86 -0.39 45 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.61 -0.45 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.45 -0.43 45 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.24 -0.47 45 0 0 0
TOTAL PUT 542 18,196 +444
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$ 30.740
18SEP26 19.75 C 0.00 0.00 0.00 10.99 +0.80 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 10.74 +0.80 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 10.24 +0.80 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 9.74 +0.80 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 9.24 +0.80 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 8.74 +0.80 0 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 8.24 +0.80 0 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 7.74 +0.80 0 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 7.24 +0.80 0 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 6.74 +0.80 0 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 6.24 +0.80 0 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 5.74 +0.80 0 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 5.24 +0.80 0 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 4.74 +0.80 0 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 4.24 +0.80 0 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 3.74 +0.80 0 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 3.24 +0.80 0 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 2.74 +0.78 0 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 2.24 +0.76 0 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 1.74 +0.71 0 0 0 0
18SEP26 29.50 C 0.86 1.00 0.86 1.24 +0.63 0 6 0 -125
18SEP26 30.00 C 0.40 0.70 0.37 0.74 +0.45 0 381 0 -679
18SEP26 30.50 C 0.17 0.28 0.08 0.24 +0.09 0 594 1 -1,015
18SEP26 31.00 C 0.09 0.09 0.01 0.00 -0.09 0 425 610 -392
18SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 368 0
18SEP26 32.00 C 0.03 0.03 0.03 0.00 -0.04 0 6 181 -6
18SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 199 0
18SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 354 0
18SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 170 0
18SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 266 0
18SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 146 0
18SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
18SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
18SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
18SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
18SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
18SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
18SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
18SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 11.00 +0.78 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 10.75 +0.78 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 10.25 +0.78 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 9.75 +0.78 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 9.25 +0.78 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 8.75 +0.78 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 8.25 +0.80 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 7.75 +0.79 0 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 7.25 +0.79 0 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 6.75 +0.79 0 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 6.25 +0.77 0 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 5.75 +0.79 0 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 5.25 +0.79 0 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 4.76 +0.79 50 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 4.26 +0.77 44 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 3.76 +0.75 39 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 3.27 +0.71 40 0 15 0
25SEP26 28.00 C 0.00 0.00 0.00 2.79 +0.66 40 0 15 0
25SEP26 28.50 C 0.00 0.00 0.00 2.31 +0.58 38 0 0 0
25SEP26 29.00 C 1.60 1.80 1.60 1.85 +0.47 36 7 27 -3
25SEP26 29.50 C 0.00 0.00 0.00 1.48 +0.43 40 0 15 0
25SEP26 30.00 C 0.93 1.14 0.93 1.15 +0.41 42 76 264 -5
25SEP26 30.50 C 0.75 0.88 0.75 0.87 +0.34 43 1,860 1,891 +1,782
25SEP26 31.00 C 0.50 0.69 0.50 0.65 +0.24 44 1,157 1,180 +1,041
25SEP26 31.50 C 0.38 0.50 0.36 0.47 +0.18 45 695 740 +654
25SEP26 32.00 C 0.30 0.32 0.27 0.34 +0.14 47 803 753 +681
25SEP26 32.50 C 0.20 0.24 0.20 0.24 +0.10 48 412 269 +69
25SEP26 33.00 C 0.15 0.18 0.13 0.17 +0.07 49 87 149 +86
25SEP26 33.50 C 0.13 0.13 0.11 0.13 +0.06 51 120 253 +110
25SEP26 34.00 C 0.08 0.09 0.08 0.08 +0.03 50 20 44 +20
25SEP26 34.50 C 0.06 0.07 0.05 0.07 +0.04 54 560 570 +550
25SEP26 35.00 C 0.00 0.00 0.00 0.05 +0.03 55 0 6 0
25SEP26 35.50 C 0.00 0.00 0.00 0.03 +0.02 55 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 1 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 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 20.75 +0.80 198 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 20.25 +0.80 181 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 19.75 +0.80 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 19.25 +0.80 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 18.75 +0.80 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 18.25 +0.80 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 17.75 +0.80 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 17.25 +0.80 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 16.75 +0.80 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 16.25 +0.80 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.75 +0.80 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 15.25 +0.79 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.75 +0.79 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.26 +0.82 131 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.76 +0.82 124 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.26 +0.80 117 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.76 +0.82 110 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.26 +0.82 104 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.76 +0.82 97 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.26 +0.82 91 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.76 +0.79 84 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.76 +0.79 71 1,300 200 -1,300
29SEP26 22.00 C 0.00 0.00 0.00 8.76 +0.79 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.76 +0.80 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.76 +0.80 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.76 +0.78 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.77 +0.76 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.80 +0.76 43 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 2.88 +0.66 43 0 16 0
29SEP26 29.00 C 1.74 2.01 1.74 2.01 +0.52 41 3 200 +2
29SEP26 30.00 C 1.19 1.36 1.06 1.32 +0.38 42 169 3,857 +110
29SEP26 31.00 C 0.69 0.85 0.62 0.82 +0.27 43 143 1,302 +47
29SEP26 32.00 C 0.35 0.51 0.35 0.49 +0.16 45 1,316 1,441 +628
29SEP26 33.00 C 0.24 0.29 0.22 0.29 +0.09 47 361 1,038 +91
29SEP26 34.00 C 0.13 0.17 0.13 0.17 +0.05 49 278 1,357 +59
29SEP26 35.00 C 0.09 0.10 0.07 0.10 +0.02 51 888 2,188 -400
29SEP26 36.00 C 0.06 0.06 0.05 0.06 +0.01 53 39 4,952 -11
29SEP26 37.00 C 0.05 0.05 0.04 0.04 0.00 56 5 994 -1
29SEP26 38.00 C 0.03 0.03 0.03 0.02 -0.01 57 4 1,471 0
29SEP26 39.00 C 0.02 0.02 0.01 0.01 -0.01 57 268 2,209 -30
29SEP26 40.00 C 0.01 0.01 0.01 0.01 0.00 62 50 6,923 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,310 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,460 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 77 10 3,438 -10
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 81 0 4,575 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 86 0 11,302 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,630 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 94 0 6,828 0
29SEP26 48.00 C 0.01 0.01 0.01 0.01 0.00 98 2 2,500 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 102 0 7,278 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 106 0 4,868 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 116 0 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 0.00 133 0 1,830 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 140 4 4,232 -4
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 148 0 1,350 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 155 0 4,362 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 162 0 2,368 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 168 0 3,866 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 174 0 528 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 180 0 941 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 186 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 192 0 1,632 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 197 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 202 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 207 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 212 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 217 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 221 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 226 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 230 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 234 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 238 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 242 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 246 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 250 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 253 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 260 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 264 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 267 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 270 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 273 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 276 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 282 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 294 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 296 0 16 0
29OCT26 10.00 C 0.00 0.00 0.00 20.77 +0.82 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 20.28 +0.83 113 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 19.78 +0.83 103 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 19.28 +0.83 91 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 18.78 +0.80 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 18.28 +0.80 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 17.78 +0.79 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 17.29 +0.80 87 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 16.79 +0.80 80 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 16.29 +0.80 70 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 15.79 +0.80 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 15.29 +0.82 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 14.79 +0.82 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 14.30 +0.80 67 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.80 +0.80 61 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.30 +0.80 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.80 +0.80 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 12.30 +0.79 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.80 +0.81 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.31 +0.81 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.81 +0.74 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.76 +0.79 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.78 +0.72 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.82 +0.69 31 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.89 +0.66 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.96 +0.65 43 0 0 0
29OCT26 26.00 C 4.75 5.00 4.70 4.96 +0.52 36 37 35 +35
29OCT26 27.00 C 0.00 0.00 0.00 4.27 +0.63 44 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.49 +0.46 43 0 100 0
29OCT26 29.00 C 2.82 2.82 2.81 2.80 +0.41 43 96 782 -91
29OCT26 30.00 C 2.05 2.25 2.00 2.22 +0.38 43 259 1,075 +171
29OCT26 31.00 C 1.59 1.76 1.53 1.74 +0.34 44 177 618 +166
29OCT26 32.00 C 1.23 1.33 1.20 1.33 +0.23 44 254 1,970 +218
29OCT26 33.00 C 0.83 1.07 0.83 1.04 +0.24 45 182 569 +67
29OCT26 34.00 C 0.73 0.82 0.70 0.79 +0.17 45 29 968 +7
29OCT26 35.00 C 0.53 0.63 0.53 0.61 +0.14 46 55 834 +40
29OCT26 36.00 C 0.43 0.48 0.41 0.46 +0.11 47 89 474 +35
29OCT26 37.00 C 0.34 0.38 0.34 0.34 +0.08 47 23 1,746 +5
29OCT26 38.00 C 0.28 0.29 0.28 0.25 +0.06 47 47 5,510 +2
29OCT26 39.00 C 0.24 0.24 0.24 0.18 +0.04 48 3 696 0
29OCT26 40.00 C 0.18 0.20 0.18 0.14 +0.04 49 78 5,654 +74
29OCT26 41.00 C 0.15 0.15 0.15 0.10 +0.02 49 7 4,297 0
29OCT26 42.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 1,155 0
29OCT26 43.00 C 0.12 0.12 0.12 0.06 +0.01 50 3 1,137 +3
29OCT26 44.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 796 0
29OCT26 45.00 C 0.10 0.10 0.10 0.03 +0.01 50 1 3,674 +1
29OCT26 46.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 920 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 787 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 614 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4,142 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,133 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 576 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 20.80 +0.80 85 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 20.30 +0.80 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 19.80 +0.80 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 19.31 +0.80 78 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 18.81 +0.80 65 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 18.31 +0.80 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 17.82 +0.80 71 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 17.32 +0.80 62 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 16.82 +0.80 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 16.33 +0.80 64 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 15.83 +0.80 57 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 15.33 +0.80 47 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 14.84 +0.80 57 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 14.34 +0.80 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.85 +0.81 55 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.36 +0.74 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 12.87 +0.69 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 12.30 +0.65 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.80 +0.59 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.32 +0.60 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.86 +0.62 37 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.88 +0.62 39 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.95 +0.63 44 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.04 +0.62 45 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.17 +0.61 46 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.34 +0.57 47 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.54 +0.62 47 0 1 0
27NOV26 27.00 C 0.00 0.00 0.00 4.88 +0.65 48 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.18 +0.60 48 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.52 +0.48 47 0 40 0
27NOV26 30.00 C 0.00 0.00 0.00 2.98 +0.42 47 0 125 0
27NOV26 31.00 C 2.52 2.52 2.52 2.37 +0.21 44 40 57 -40
27NOV26 32.00 C 1.96 1.96 1.96 2.10 +0.31 47 1 96 +1
27NOV26 33.00 C 1.69 1.69 1.68 1.74 +0.25 47 26 72 +18
27NOV26 34.00 C 1.44 1.44 1.44 1.47 +0.24 48 25 442 0
27NOV26 35.00 C 1.18 1.25 1.18 1.26 +0.24 49 14 1,027 +14
27NOV26 36.00 C 0.91 1.06 0.91 1.08 +0.23 50 151 269 +141
27NOV26 37.00 C 0.76 0.83 0.76 0.93 +0.23 51 113 702 +110
27NOV26 38.00 C 0.69 0.75 0.66 0.81 +0.23 53 124 621 +117
27NOV26 39.00 C 0.54 0.61 0.54 0.71 +0.23 54 32 562 0
27NOV26 40.00 C 0.49 0.53 0.46 0.62 +0.23 55 85 1,307 +44
27NOV26 41.00 C 0.00 0.00 0.00 0.54 +0.22 56 0 418 0
27NOV26 42.00 C 0.34 0.38 0.34 0.48 +0.21 57 49 1,852 0
27NOV26 43.00 C 0.00 0.00 0.00 0.43 +0.21 58 0 543 0
27NOV26 44.00 C 0.00 0.00 0.00 0.39 +0.21 59 0 626 0
27NOV26 45.00 C 0.00 0.00 0.00 0.35 +0.20 60 0 279 0
27NOV26 46.00 C 0.00 0.00 0.00 0.31 +0.18 61 0 160 0
27NOV26 47.00 C 0.19 0.19 0.19 0.29 +0.18 62 2 123 +2
27NOV26 48.00 C 0.00 0.00 0.00 0.26 +0.17 63 0 82 0
27NOV26 49.00 C 0.00 0.00 0.00 0.24 +0.16 64 0 178 0
27NOV26 50.00 C 0.00 0.00 0.00 0.22 +0.16 65 0 1,194 0
27NOV26 52.50 C 0.00 0.00 0.00 0.19 +0.15 68 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.16 +0.13 71 0 431 0
27NOV26 57.50 C 0.00 0.00 0.00 0.14 +0.12 73 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 0.13 +0.12 76 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.11 +0.10 78 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.10 +0.09 80 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.09 +0.08 82 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.08 +0.07 84 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.07 +0.06 85 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.06 +0.05 86 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.05 +0.04 87 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.04 +0.03 87 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.03 +0.02 87 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.02 +0.01 85 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.82 +0.79 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.33 +0.80 62 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.83 +0.80 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 19.34 +0.80 62 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.84 +0.80 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.35 +0.80 59 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 17.85 +0.80 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 17.35 +0.79 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 16.86 +0.80 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 16.36 +0.79 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 15.87 +0.80 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 15.38 +0.80 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.88 +0.80 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 14.39 +0.73 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 13.88 +0.65 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.40 +0.70 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.91 +0.69 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 12.44 +0.64 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.96 +0.64 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.48 +0.63 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.93 +0.59 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.00 +0.60 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.10 +0.56 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.25 +0.57 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.41 +0.51 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.62 +0.51 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.84 +0.52 44 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 5.15 +0.47 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.62 +0.54 46 0 23 0
30DEC26 29.00 C 0.00 0.00 0.00 4.03 +0.45 46 0 97 0
30DEC26 30.00 C 3.47 3.47 3.47 3.51 +0.39 46 17 336 0
30DEC26 31.00 C 2.94 3.10 2.94 3.00 +0.31 46 155 198 -46
30DEC26 32.00 C 0.00 0.00 0.00 2.65 +0.32 47 0 59 0
30DEC26 33.00 C 0.00 0.00 0.00 2.30 +0.30 47 0 849 0
30DEC26 34.00 C 1.99 1.99 1.99 1.98 +0.25 47 8 3,837 +8
30DEC26 35.00 C 1.61 1.61 1.61 1.73 +0.24 48 2 6,519 -2
30DEC26 36.00 C 1.35 1.48 1.34 1.49 +0.21 48 55 833 +2
30DEC26 37.00 C 1.26 1.26 1.21 1.29 +0.20 49 13 2,033 0
30DEC26 38.00 C 1.03 1.11 1.03 1.12 +0.19 49 60 498 -1
30DEC26 39.00 C 0.00 0.00 0.00 0.98 +0.19 50 0 833 0
30DEC26 40.00 C 0.84 0.87 0.83 0.85 +0.18 50 125 3,062 +115
30DEC26 41.00 C 0.00 0.00 0.00 0.74 +0.17 50 0 868 0
30DEC26 42.00 C 0.61 0.65 0.61 0.65 +0.16 51 9 4,048 +7
30DEC26 43.00 C 0.00 0.00 0.00 0.58 +0.16 52 0 2,015 0
30DEC26 44.00 C 0.00 0.00 0.00 0.50 +0.15 52 0 619 0
30DEC26 45.00 C 0.43 0.45 0.42 0.45 +0.15 53 131 11,777 +128
30DEC26 46.00 C 0.40 0.40 0.40 0.40 +0.14 53 50 650 +50
30DEC26 47.00 C 0.00 0.00 0.00 0.36 +0.14 54 0 4,484 0
30DEC26 48.00 C 0.00 0.00 0.00 0.32 +0.13 54 0 1,988 0
30DEC26 49.00 C 0.27 0.27 0.27 0.29 +0.13 55 2 2,865 0
30DEC26 50.00 C 0.00 0.00 0.00 0.26 +0.12 55 0 3,991 0
30DEC26 52.50 C 0.00 0.00 0.00 0.19 +0.09 56 0 2,865 0
30DEC26 55.00 C 0.17 0.17 0.17 0.16 +0.09 58 255 7,310 -155
30DEC26 57.50 C 0.00 0.00 0.00 0.14 +0.09 60 0 2,531 0
30DEC26 60.00 C 0.00 0.00 0.00 0.13 +0.09 63 0 7,822 0
30DEC26 62.50 C 0.00 0.00 0.00 0.11 +0.08 64 0 888 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 +0.08 66 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 +0.08 67 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 +0.07 69 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 +0.06 70 0 892 0
30DEC26 75.00 C 0.00 0.00 0.00 0.06 +0.05 71 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 +0.04 71 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 +0.03 72 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 +0.02 71 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 +0.01 70 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 74 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 76 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 84 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 89 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 96 0 7 0
30MAR27 10.00 C 0.00 0.00 0.00 20.90 +0.80 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 20.41 +0.80 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 19.92 +0.80 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 19.42 +0.79 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 18.93 +0.79 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 18.44 +0.79 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 17.95 +0.78 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 17.47 +0.74 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 16.99 +0.57 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 16.45 +0.65 0 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 15.98 +0.63 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 15.51 +0.63 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 15.04 +0.63 44 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 14.57 +0.65 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.10 +0.62 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.65 +0.62 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.19 +0.61 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.74 +0.60 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.30 +0.55 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.86 +0.55 46 0 0 0
30MAR27 20.00 C 11.20 11.20 11.20 11.42 +0.48 46 4 0 -4
30MAR27 21.00 C 0.00 0.00 0.00 10.59 +0.54 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.78 +0.52 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.01 +0.55 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.27 +0.37 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.51 +0.46 45 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 6.98 +0.57 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.23 +0.42 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.66 +0.40 45 0 0 0
30MAR27 29.00 C 5.19 5.19 5.19 5.22 +0.39 47 1 1 0
30MAR27 30.00 C 0.00 0.00 0.00 4.74 +0.43 47 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 4.31 +0.40 47 0 321 0
30MAR27 32.00 C 0.00 0.00 0.00 3.91 +0.37 47 0 25 0
30MAR27 33.00 C 0.00 0.00 0.00 3.54 +0.34 47 0 101 0
30MAR27 34.00 C 0.00 0.00 0.00 3.19 +0.29 47 0 363 0
30MAR27 35.00 C 2.83 2.93 2.79 2.92 +0.29 48 13 5,906 +7
30MAR27 36.00 C 0.00 0.00 0.00 2.65 +0.27 48 0 451 0
30MAR27 37.00 C 0.00 0.00 0.00 2.41 +0.26 48 0 536 0
30MAR27 38.00 C 0.00 0.00 0.00 2.16 +0.22 48 0 923 0
30MAR27 39.00 C 0.00 0.00 0.00 1.98 +0.23 49 0 41 0
30MAR27 40.00 C 1.77 1.77 1.77 1.78 +0.20 49 4 171 +4
30MAR27 41.00 C 0.00 0.00 0.00 1.61 +0.18 49 2 404 +2
30MAR27 42.00 C 0.00 0.00 0.00 1.45 +0.16 49 0 479 0
30MAR27 43.00 C 1.40 1.40 1.40 1.31 +0.15 49 50 767 +36
30MAR27 44.00 C 1.17 1.18 1.17 1.18 +0.13 49 51 510 +51
30MAR27 45.00 C 0.00 0.00 0.00 1.06 +0.11 49 0 6,515 0
30MAR27 46.00 C 0.00 0.00 0.00 0.96 +0.10 49 0 3,311 0
30MAR27 47.00 C 0.00 0.00 0.00 0.86 +0.08 49 0 2,100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.78 +0.07 49 0 1,435 0
30MAR27 49.00 C 0.00 0.00 0.00 0.70 +0.06 49 0 269 0
30MAR27 50.00 C 0.72 0.73 0.72 0.64 +0.06 49 3 543 0
30MAR27 52.50 C 0.00 0.00 0.00 0.49 +0.03 49 0 1,725 0
30MAR27 55.00 C 0.56 0.56 0.56 0.38 +0.02 50 50 3,273 -50
30MAR27 57.50 C 0.00 0.00 0.00 0.30 +0.01 50 2 2,411 0
30MAR27 60.00 C 0.00 0.00 0.00 0.24 +0.01 50 0 1,310 0
30MAR27 62.50 C 0.00 0.00 0.00 0.19 0.00 51 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 0.00 51 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.12 -0.01 51 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 -0.01 51 0 243 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 -0.01 52 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.05 -0.01 52 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JUN27 10.00 C 0.00 0.00 0.00 20.98 +0.80 51 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 20.49 +0.79 48 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 20.01 +0.80 49 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 19.52 +0.79 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 19.04 +0.78 47 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 18.56 +0.78 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 18.09 +0.78 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 17.62 +0.78 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 17.15 +0.73 48 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 16.68 +0.77 48 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 16.22 +0.76 48 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 15.91 +0.90 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 15.31 +0.75 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 14.86 +0.74 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 14.48 +0.64 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.05 +0.64 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 13.62 +0.63 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 13.20 +0.63 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.79 +0.63 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.37 +0.58 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 11.97 +0.60 49 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 11.19 +0.59 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.43 +0.57 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.72 +0.39 48 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 8.98 +0.32 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.33 +0.45 47 0 0 0
29JUN27 26.00 C 7.75 7.75 7.75 7.75 +0.46 47 15 18 +15
29JUN27 27.00 C 7.18 7.18 7.18 7.18 +0.44 47 15 15 +15
29JUN27 28.00 C 0.00 0.00 0.00 6.73 +0.51 48 0 58 0
29JUN27 29.00 C 6.04 6.04 6.04 6.16 +0.41 47 15 125 +15
29JUN27 30.00 C 5.63 5.70 5.63 5.70 +0.38 47 16 275 +16
29JUN27 31.00 C 0.00 0.00 0.00 5.33 +0.43 48 0 252 0
29JUN27 32.00 C 0.00 0.00 0.00 4.93 +0.41 48 0 304 0
29JUN27 33.00 C 0.00 0.00 0.00 4.57 +0.39 48 0 2,429 0
29JUN27 34.00 C 0.00 0.00 0.00 4.36 +0.42 50 0 522 0
29JUN27 35.00 C 0.00 0.00 0.00 3.91 +0.28 48 0 400 0
29JUN27 36.00 C 0.00 0.00 0.00 3.64 +0.38 49 0 188 0
29JUN27 37.00 C 0.00 0.00 0.00 3.30 +0.21 48 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 3.08 +0.22 48 0 494 0
29JUN27 39.00 C 0.00 0.00 0.00 2.91 +0.26 49 0 115 0
29JUN27 40.00 C 2.63 2.63 2.63 2.72 +0.24 50 1 693 +1
29JUN27 41.00 C 0.00 0.00 0.00 2.52 +0.23 49 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 2.35 +0.23 50 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 2.18 +0.21 50 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 2.03 +0.18 50 0 467 0
29JUN27 45.00 C 1.90 1.90 1.90 1.91 +0.19 50 2 593 +2
29JUN27 46.00 C 0.00 0.00 0.00 1.85 +0.26 51 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 1.69 +0.21 51 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 1.57 +0.18 51 0 2,119 0
29JUN27 49.00 C 1.40 1.40 1.40 1.48 +0.18 51 2 210 +2
29JUN27 50.00 C 1.44 1.44 1.44 1.42 +0.21 52 7 316 0
29JUN27 52.50 C 0.00 0.00 0.00 1.21 +0.19 52 0 150 0
29JUN27 55.00 C 0.00 0.00 0.00 1.05 +0.18 53 0 1,813 0
29JUN27 57.50 C 0.00 0.00 0.00 0.93 +0.19 54 0 449 0
29JUN27 60.00 C 0.00 0.00 0.00 0.80 +0.16 54 0 190 0
29JUN27 62.50 C 0.00 0.00 0.00 0.72 +0.17 55 0 252 0
29JUN27 65.00 C 0.00 0.00 0.00 0.65 +0.17 56 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.57 +0.15 56 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.52 +0.15 57 0 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.48 +0.16 57 0 22 0
29JUN27 75.00 C 0.00 0.00 0.00 0.43 +0.14 58 0 22 0
29JUN27 77.50 C 0.00 0.00 0.00 0.39 +0.13 59 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.36 +0.13 59 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.34 +0.13 60 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.32 +0.13 61 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.30 +0.13 61 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.28 +0.12 62 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.26 +0.12 62 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.24 +0.11 63 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.23 +0.11 63 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.22 +0.11 64 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.21 +0.11 64 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.20 +0.11 65 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.19 +0.11 66 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.18 +0.11 66 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.17 +0.11 67 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.16 +0.11 67 0 46 0
29SEP27 10.00 C 0.00 0.00 0.00 20.98 +0.79 46 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 20.49 +0.78 44 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 20.01 +0.78 45 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 19.53 +0.77 45 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 19.05 +0.76 45 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 18.58 +0.76 46 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 18.10 +0.74 45 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 17.64 +0.74 46 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 17.17 +0.72 45 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 16.71 +0.71 45 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 16.26 +0.70 45 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 15.91 +0.78 49 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 15.38 +0.68 46 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 14.95 +0.67 46 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 14.52 +0.65 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 14.10 +0.64 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 13.70 +0.64 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 13.29 +0.61 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 12.89 +0.59 46 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 12.52 +0.60 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 12.14 +0.59 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.41 +0.55 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.73 +0.56 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.07 +0.51 47 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.47 +0.53 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.96 +0.51 48 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.45 +0.55 48 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.91 +0.52 48 0 0 0
29SEP27 28.00 C 7.38 7.38 7.38 7.38 +0.48 48 15 15 +15
29SEP27 29.00 C 0.00 0.00 0.00 6.85 +0.37 47 0 60 0
29SEP27 30.00 C 0.00 0.00 0.00 6.42 +0.38 48 0 1,399 0
29SEP27 31.00 C 6.00 6.00 6.00 6.02 +0.35 48 1 21 +1
29SEP27 32.00 C 0.00 0.00 0.00 5.71 +0.42 48 0 40 0
29SEP27 33.00 C 5.35 5.35 5.35 5.32 +0.34 48 10 58 +10
29SEP27 34.00 C 0.00 0.00 0.00 5.03 +0.38 49 0 40 0
29SEP27 35.00 C 0.00 0.00 0.00 4.75 +0.36 49 0 10 0
29SEP27 36.00 C 0.00 0.00 0.00 4.38 +0.29 48 0 8 0
29SEP27 37.00 C 4.14 4.14 4.14 4.14 +0.30 49 1 63 0
29SEP27 38.00 C 0.00 0.00 0.00 3.89 +0.29 49 0 120 0
29SEP27 39.00 C 0.00 0.00 0.00 3.64 +0.28 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.38 +0.26 48 0 25 0
29SEP27 41.00 C 0.00 0.00 0.00 3.14 +0.20 48 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.94 +0.18 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.74 +0.16 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.54 +0.15 48 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 2.35 +0.09 48 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.20 +0.08 48 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.05 +0.06 48 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 1.91 +0.06 48 0 0 0
29SEP27 49.00 C 2.10 2.10 2.10 1.76 +0.03 47 4 6 +4
29SEP27 50.00 C 1.92 1.92 1.92 1.64 +0.01 47 2 67 +2
29SEP27 52.50 C 0.00 0.00 0.00 1.37 -0.03 47 0 10 0
29SEP27 55.00 C 1.48 1.48 1.48 1.13 -0.06 47 7 69 +7
29SEP27 57.50 C 0.00 0.00 0.00 0.94 -0.09 47 0 19 0
29SEP27 60.00 C 0.00 0.00 0.00 0.80 -0.07 47 5 108 +5
29SEP27 62.50 C 0.00 0.00 0.00 0.72 -0.04 47 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 0.65 +0.01 48 0 10 0
29SEP27 67.50 C 0.00 0.00 0.00 0.57 +0.02 49 0 22 0
29SEP27 70.00 C 0.00 0.00 0.00 0.52 +0.04 49 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 0.48 +0.07 50 0 12 0
29SEP27 75.00 C 0.00 0.00 0.00 0.43 +0.07 50 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.39 +0.07 51 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.36 +0.08 51 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.34 +0.10 52 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.32 +0.11 52 0 0 0
29SEP27 87.50 C 0.48 0.48 0.48 0.30 +0.11 53 30 60 +30
TOTAL CALL 15,261 322,615 +3,381
18SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 401 0
18SEP26 28.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 197 0
18SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 202 0
18SEP26 29.50 P 0.00 0.00 0.00 0.00 -0.17 0 0 257 0
18SEP26 30.00 P 0.15 0.15 0.04 0.00 -0.34 0 117 318 -6
18SEP26 30.50 P 0.20 0.21 0.01 0.00 -0.70 0 72 119 +52
18SEP26 31.00 P 0.70 0.70 0.34 0.26 -0.85 0 23 0 -42
18SEP26 31.50 P 1.30 1.30 1.12 0.76 -0.85 0 16 0 -62
18SEP26 32.00 P 1.30 1.38 1.27 1.26 -0.82 0 94 0 -216
18SEP26 32.50 P 2.02 2.02 2.02 1.76 -0.81 0 10 0 -309
18SEP26 33.00 P 0.00 0.00 0.00 2.26 -0.81 0 0 0 -17
18SEP26 33.50 P 0.00 0.00 0.00 2.76 -0.91 0 0 0 -20
18SEP26 34.00 P 0.00 0.00 0.00 3.26 -0.81 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 3.76 -0.81 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 4.26 -0.81 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 4.76 -0.81 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 5.26 -0.81 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 5.76 -0.81 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 6.26 -0.81 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 6.76 -0.81 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 7.26 -0.81 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 7.76 -0.81 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 8.26 -0.81 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 8.76 -0.81 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 9.26 -0.81 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 9.76 -0.81 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 10.26 -0.81 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 10.76 -0.81 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 11.26 -0.81 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 11.76 -0.81 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 12.26 -0.81 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 12.76 -0.81 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 13.26 -0.81 0 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 300 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
25SEP26 27.00 P 0.02 0.02 0.02 0.01 -0.05 43 13 83 +13
25SEP26 27.50 P 0.00 0.00 0.00 0.02 -0.08 42 0 22 0
25SEP26 28.00 P 0.09 0.09 0.09 0.04 -0.12 42 1 31 0
25SEP26 28.50 P 0.13 0.13 0.13 0.09 -0.16 43 3 123 0
25SEP26 29.00 P 0.23 0.26 0.23 0.16 -0.22 43 9 107 +7
25SEP26 29.50 P 0.43 0.44 0.31 0.28 -0.27 44 1,981 1,879 +1,821
25SEP26 30.00 P 0.59 0.64 0.44 0.44 -0.36 45 210 188 +157
25SEP26 30.50 P 0.81 0.81 0.69 0.67 -0.40 46 2 16 0
25SEP26 31.00 P 1.07 1.07 0.90 0.94 -0.48 47 38 87 +37
25SEP26 31.50 P 1.41 1.41 1.41 1.27 -0.57 49 1 1 +1
25SEP26 32.00 P 1.60 1.60 1.60 1.60 -0.66 48 8 9 +8
25SEP26 32.50 P 0.00 0.00 0.00 2.06 -0.64 53 21 21 +21
25SEP26 33.00 P 0.00 0.00 0.00 2.48 -0.66 55 0 6 0
25SEP26 33.50 P 0.00 0.00 0.00 2.87 -0.80 51 0 1 0
25SEP26 34.00 P 0.00 0.00 0.00 3.33 -0.76 51 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 3.81 -0.77 53 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 4.29 -0.78 54 0 5 0
25SEP26 35.50 P 0.00 0.00 0.00 4.78 -0.79 55 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 5.27 -0.85 55 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 5.83 -0.81 77 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 6.39 -0.76 92 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 6.90 -0.75 99 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 7.43 -0.65 109 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 7.97 -0.61 119 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 8.43 -0.69 118 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 8.93 -0.69 122 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 9.47 -0.60 133 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 9.93 -0.67 131 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 10.47 -0.60 142 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 10.97 -0.61 147 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 139 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 104 0
29SEP26 26.00 P 0.04 0.05 0.03 0.01 -0.04 44 32 335 0
29SEP26 27.00 P 0.09 0.09 0.08 0.04 -0.08 44 32 1,188 +26
29SEP26 28.00 P 0.19 0.19 0.16 0.12 -0.14 44 436 1,488 +387
29SEP26 29.00 P 0.36 0.36 0.30 0.29 -0.23 44 22 3,167 +18
29SEP26 30.00 P 0.78 0.78 0.63 0.61 -0.32 44 116 5,293 +72
29SEP26 31.00 P 1.24 1.32 1.10 1.10 -0.45 45 31 1,941 -9
29SEP26 32.00 P 1.90 2.02 1.85 1.78 -0.56 48 46 1,256 -7
29SEP26 33.00 P 2.81 2.81 2.60 2.60 -0.66 52 11 2,371 -1
29SEP26 34.00 P 4.16 4.16 4.16 3.44 -0.72 52 1 3,520 -1
29SEP26 35.00 P 4.40 4.65 4.40 4.34 -0.93 51 19 2,459 -8
29SEP26 36.00 P 5.80 5.80 5.80 5.30 -0.82 53 8 1,414 -38
29SEP26 37.00 P 0.00 0.00 0.00 6.45 -0.70 81 0 3,518 0
29SEP26 38.00 P 0.00 0.00 0.00 7.48 -0.63 92 0 1,565 0
29SEP26 39.00 P 8.60 8.60 8.60 8.43 -0.69 95 2 1,783 0
29SEP26 40.00 P 9.55 9.55 9.38 9.49 -0.60 109 5 1,583 0
29SEP26 41.00 P 10.60 10.60 10.60 10.47 -0.63 114 4 1,873 0
29SEP26 42.00 P 0.00 0.00 0.00 11.60 -0.51 135 0 1,259 0
29SEP26 43.00 P 0.00 0.00 0.00 12.38 -0.72 115 0 2,943 0
29SEP26 44.00 P 13.73 13.73 13.73 13.26 -0.81 0 29 2,226 0
29SEP26 45.00 P 14.50 14.73 14.36 14.36 -0.70 124 2,417 10,972 0
29SEP26 46.00 P 0.00 0.00 0.00 15.39 -0.72 135 0 557 0
29SEP26 47.00 P 0.00 0.00 0.00 16.41 -0.66 144 0 114 0
29SEP26 48.00 P 0.00 0.00 0.00 17.41 -0.71 149 0 315 0
29SEP26 49.00 P 0.00 0.00 0.00 18.39 -0.71 151 0 750 0
29SEP26 50.00 P 0.00 0.00 0.00 19.39 -0.70 157 0 656 0
29SEP26 52.50 P 0.00 0.00 0.00 21.91 -0.66 173 0 530 0
29SEP26 55.00 P 0.00 0.00 0.00 24.35 -0.71 171 0 731 0
29SEP26 57.50 P 0.00 0.00 0.00 26.90 -0.70 193 0 0 0
29SEP26 60.00 P 29.40 29.40 29.40 29.26 -0.82 0 3 1,265 0
29SEP26 62.50 P 0.00 0.00 0.00 31.93 -0.68 219 0 210 0
29SEP26 65.00 P 0.00 0.00 0.00 34.26 -0.81 0 0 2,391 0
29SEP26 67.50 P 0.00 0.00 0.00 36.76 -0.84 0 0 2,497 0
29SEP26 70.00 P 0.00 0.00 0.00 39.26 -0.81 0 0 2,231 0
29SEP26 72.50 P 41.60 41.60 41.60 41.76 -0.82 0 1 204 -1
29SEP26 75.00 P 0.00 0.00 0.00 44.39 -0.67 254 0 1,384 0
29SEP26 77.50 P 0.00 0.00 0.00 46.88 -0.69 259 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 49.38 -0.68 266 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.89 -0.71 275 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.41 -0.69 287 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 56.90 -0.66 291 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 59.40 -0.69 297 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 61.88 -0.70 298 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 64.39 -0.69 306 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 66.89 -0.70 312 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 69.39 -0.71 318 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 71.89 -0.70 323 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 74.39 -0.70 329 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 76.88 -0.73 331 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 79.39 -0.69 339 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 81.89 -0.69 344 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 84.39 -0.69 349 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 86.88 -0.69 351 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 89.38 -0.70 356 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 91.76 -0.81 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 94.26 -0.81 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 96.89 -0.68 372 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 99.39 -0.69 376 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 101.89 -0.69 380 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 104.40 -0.69 387 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 106.89 -0.71 387 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 109.39 -0.73 391 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 111.89 -0.68 394 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 114.36 -0.72 387 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 116.88 -0.68 398 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 119.38 -0.69 401 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 20.00 P 0.02 0.02 0.02 0.01 0.00 52 15 35 +15
29OCT26 21.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 4 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 35 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 -0.04 45 0 37 0
29OCT26 24.00 P 0.00 0.00 0.00 0.08 -0.07 44 0 419 0
29OCT26 25.00 P 0.00 0.00 0.00 0.16 -0.10 45 0 897 0
29OCT26 26.00 P 0.34 0.37 0.34 0.28 -0.12 45 65 451 +35
29OCT26 27.00 P 0.53 0.56 0.47 0.46 -0.15 45 209 1,326 -93
29OCT26 28.00 P 0.80 0.82 0.72 0.71 -0.19 45 87 957 +37
29OCT26 29.00 P 1.18 1.18 1.05 1.04 -0.24 45 444 1,217 -64
29OCT26 30.00 P 1.62 1.63 1.48 1.48 -0.27 46 260 5,986 +28
29OCT26 31.00 P 2.11 2.17 1.96 1.97 -0.36 45 158 1,751 +148
29OCT26 32.00 P 2.52 2.52 2.52 2.58 -0.43 46 2 1,387 0
29OCT26 33.00 P 3.54 3.54 3.54 3.27 -0.50 47 3 885 0
29OCT26 34.00 P 4.20 4.20 4.00 3.98 -0.57 46 32 3,137 0
29OCT26 35.00 P 5.20 5.20 5.00 4.85 -0.58 49 22 2,369 0
29OCT26 36.00 P 0.00 0.00 0.00 5.66 -0.67 48 6 645 0
29OCT26 37.00 P 0.00 0.00 0.00 6.56 -0.84 49 0 684 0
29OCT26 38.00 P 0.00 0.00 0.00 7.54 -0.61 53 0 5,640 0
29OCT26 39.00 P 0.00 0.00 0.00 8.54 -0.63 58 0 330 0
29OCT26 40.00 P 9.53 9.53 9.53 9.49 -0.64 59 1 6,694 +1
29OCT26 41.00 P 0.00 0.00 0.00 10.47 -0.67 62 0 789 0
29OCT26 42.00 P 0.00 0.00 0.00 11.60 -0.52 73 0 1,034 0
29OCT26 43.00 P 0.00 0.00 0.00 12.38 -0.72 64 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 13.36 -0.71 65 0 1,307 0
29OCT26 45.00 P 0.00 0.00 0.00 14.36 -0.70 68 0 375 0
29OCT26 46.00 P 0.00 0.00 0.00 15.39 -0.72 74 0 41 0
29OCT26 47.00 P 0.00 0.00 0.00 16.41 -0.66 79 0 182 0
29OCT26 48.00 P 0.00 0.00 0.00 17.41 -0.71 82 0 30 0
29OCT26 49.00 P 0.00 0.00 0.00 18.41 -0.69 85 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 19.39 -0.70 86 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 21.91 -0.71 94 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 24.41 -0.65 101 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 26.91 -0.69 107 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 29.41 -0.67 113 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 31.93 -0.68 120 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 34.26 -0.81 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 36.76 -0.84 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 39.26 -0.85 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 41.76 -0.82 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 44.39 -0.72 139 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 46.94 -0.63 149 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 49.44 -0.62 153 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 51.89 -0.71 152 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 54.41 -0.69 157 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 56.90 -0.66 160 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 59.40 -0.69 164 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 61.88 -0.70 165 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 64.39 -0.69 169 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 66.89 -0.70 173 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 69.39 -0.71 176 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 71.89 -0.70 179 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 74.39 -0.70 182 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 76.88 -0.73 183 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 79.39 -0.69 188 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 81.89 -0.69 190 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 84.39 -0.69 193 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 18.00 P 0.04 0.04 0.04 0.02 +0.01 53 8 8 +8
27NOV26 18.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 +0.02 55 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 +0.02 54 0 15 0
27NOV26 20.00 P 0.09 0.10 0.09 0.08 +0.02 54 6 39 +6
27NOV26 21.00 P 0.14 0.14 0.14 0.12 +0.02 53 2 12 +2
27NOV26 22.00 P 0.20 0.20 0.18 0.19 +0.03 53 55 71 +30
27NOV26 23.00 P 0.27 0.27 0.27 0.27 0.00 51 10 100 0
27NOV26 24.00 P 0.41 0.41 0.41 0.38 -0.03 50 50 841 0
27NOV26 25.00 P 0.55 0.55 0.54 0.53 -0.07 49 47 399 +47
27NOV26 26.00 P 0.75 0.75 0.75 0.72 -0.12 49 30 649 +30
27NOV26 27.00 P 1.05 1.05 0.98 0.97 -0.15 48 150 906 +150
27NOV26 28.00 P 1.31 1.31 1.31 1.29 -0.19 48 6 1,129 0
27NOV26 29.00 P 0.00 0.00 0.00 1.67 -0.25 48 0 1,663 0
27NOV26 30.00 P 2.26 2.30 2.14 2.13 -0.28 48 53 2,595 +49
27NOV26 31.00 P 0.00 0.00 0.00 2.62 -0.37 47 0 2,046 0
27NOV26 32.00 P 0.00 0.00 0.00 3.25 -0.38 48 0 1,931 0
27NOV26 33.00 P 0.00 0.00 0.00 3.91 -0.43 49 0 767 0
27NOV26 34.00 P 0.00 0.00 0.00 4.60 -0.49 49 0 501 0
27NOV26 35.00 P 0.00 0.00 0.00 5.37 -0.49 50 0 286 0
27NOV26 36.00 P 0.00 0.00 0.00 6.30 -0.38 53 0 400 0
27NOV26 37.00 P 0.00 0.00 0.00 7.13 -0.39 54 0 209 0
27NOV26 38.00 P 0.00 0.00 0.00 7.93 -0.48 53 0 489 0
27NOV26 39.00 P 9.00 9.00 9.00 8.81 -0.59 54 1 631 0
27NOV26 40.00 P 9.90 9.90 9.90 9.72 -0.51 55 4 1,788 0
27NOV26 41.00 P 0.00 0.00 0.00 10.62 -0.56 55 0 515 0
27NOV26 42.00 P 0.00 0.00 0.00 11.60 -0.54 57 0 3,963 0
27NOV26 43.00 P 0.00 0.00 0.00 12.50 -0.69 57 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 13.46 -0.61 58 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 14.42 -0.68 58 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 15.40 -0.71 60 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 16.41 -0.66 63 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 17.41 -0.71 65 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 18.41 -0.69 68 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 19.39 -0.70 69 0 11 0
27NOV26 52.50 P 22.10 22.10 22.10 21.91 -0.71 75 8 8 +8
27NOV26 55.00 P 0.00 0.00 0.00 24.41 -0.65 80 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 26.91 -0.69 85 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 29.41 -0.67 89 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 31.93 -0.68 95 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 34.27 -0.80 83 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 36.76 -0.84 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 39.26 -0.85 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 41.76 -0.82 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 44.39 -0.72 112 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 46.94 -0.63 119 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 49.44 -0.62 122 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 51.89 -0.71 121 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 54.41 -0.69 126 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 56.90 -0.66 128 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 59.40 -0.69 130 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 61.88 -0.70 131 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 64.39 -0.69 135 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 66.89 -0.70 138 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 69.39 -0.71 140 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 71.89 -0.70 143 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 74.39 -0.70 145 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 76.88 -0.73 146 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 79.39 -0.69 150 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 81.89 -0.69 152 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 84.39 -0.69 154 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 38 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 27 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 -0.02 46 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 87 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 -0.03 46 0 295 0
30DEC26 22.00 P 0.00 0.00 0.00 0.25 -0.05 46 0 42 0
30DEC26 23.00 P 0.49 0.49 0.49 0.37 -0.08 46 50 425 +50
30DEC26 24.00 P 0.64 0.64 0.64 0.53 -0.12 46 45 617 +45
30DEC26 25.00 P 0.00 0.00 0.00 0.75 -0.15 47 0 994 0
30DEC26 26.00 P 0.00 0.00 0.00 1.02 -0.15 47 0 878 0
30DEC26 27.00 P 1.41 1.41 1.41 1.34 -0.17 47 2 6,632 +2
30DEC26 28.00 P 1.81 1.81 1.81 1.69 -0.21 47 2 456 -2
30DEC26 29.00 P 2.18 2.21 2.08 2.11 -0.24 47 18 1,708 -4
30DEC26 30.00 P 2.58 2.58 2.55 2.59 -0.28 47 4 1,620 -3
30DEC26 31.00 P 3.16 3.16 3.14 3.11 -0.33 47 26 1,566 -26
30DEC26 32.00 P 0.00 0.00 0.00 3.72 -0.35 48 0 1,191 0
30DEC26 33.00 P 0.00 0.00 0.00 4.34 -0.44 47 0 941 0
30DEC26 34.00 P 5.22 5.22 5.22 5.08 -0.40 49 40 5,935 0
30DEC26 35.00 P 6.04 6.04 6.04 5.81 -0.43 49 35 7,335 0
30DEC26 36.00 P 6.80 6.80 6.80 6.58 -0.31 50 5 758 0
30DEC26 37.00 P 0.00 0.00 0.00 7.21 -0.69 47 0 3,574 0
30DEC26 38.00 P 0.00 0.00 0.00 8.32 -0.40 53 0 810 0
30DEC26 39.00 P 0.00 0.00 0.00 9.17 -0.47 53 0 548 0
30DEC26 40.00 P 0.00 0.00 0.00 10.05 -0.49 54 0 12,707 0
30DEC26 41.00 P 10.90 10.90 10.90 10.96 -0.46 55 4 3,111 0
30DEC26 42.00 P 0.00 0.00 0.00 11.85 -0.53 55 0 5,907 0
30DEC26 43.00 P 0.00 0.00 0.00 12.76 -0.50 56 0 1,573 0
30DEC26 44.00 P 0.00 0.00 0.00 13.69 -0.50 57 0 952 0
30DEC26 45.00 P 14.70 14.70 14.70 14.63 -0.54 57 4 3,347 +4
30DEC26 46.00 P 0.00 0.00 0.00 15.54 -0.58 57 0 3,030 0
30DEC26 47.00 P 0.00 0.00 0.00 16.51 -0.59 58 0 4,736 0
30DEC26 48.00 P 0.00 0.00 0.00 17.47 -0.65 58 0 1,124 0
30DEC26 49.00 P 0.00 0.00 0.00 18.47 -0.63 60 0 214 0
30DEC26 50.00 P 19.75 19.75 19.37 19.39 -0.70 59 46 1,899 +38
30DEC26 52.50 P 0.00 0.00 0.00 21.91 -0.71 64 0 262 0
30DEC26 55.00 P 0.00 0.00 0.00 24.41 -0.65 69 0 187 0
30DEC26 57.50 P 0.00 0.00 0.00 26.91 -0.69 73 0 498 0
30DEC26 60.00 P 29.40 29.40 29.40 29.42 -0.66 77 3 300 +3
30DEC26 62.50 P 0.00 0.00 0.00 31.93 -0.68 81 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.27 -0.80 72 0 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 36.76 -0.84 0 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 39.26 -0.85 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.76 -0.82 0 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 44.39 -0.72 95 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 46.94 -0.63 101 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.44 -0.62 104 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 51.89 -0.71 104 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 54.41 -0.69 108 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 56.90 -0.66 110 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 59.40 -0.69 112 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 61.88 -0.70 113 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 64.39 -0.69 116 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 66.89 -0.70 118 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 69.39 -0.71 120 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 71.89 -0.70 122 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 74.39 -0.70 124 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 76.88 -0.73 126 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 79.39 -0.69 128 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 81.89 -0.69 130 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 84.39 -0.69 132 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 86.88 -0.69 133 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 89.38 -0.70 135 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 91.76 -0.81 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 94.26 -0.81 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 96.89 -0.68 141 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 99.39 -0.69 142 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 101.89 -0.69 144 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 104.40 -0.69 146 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 106.89 -0.71 147 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 109.39 -0.73 149 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 111.89 -0.68 150 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 114.36 -0.72 149 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 116.88 -0.68 152 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 119.38 -0.69 154 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 -0.03 46 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.07 -0.04 46 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 -0.05 46 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 -0.05 46 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.14 -0.06 46 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 -0.08 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.21 -0.08 46 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.25 -0.10 46 0 916 0
30MAR27 19.50 P 0.00 0.00 0.00 0.31 -0.10 46 0 4 0
30MAR27 20.00 P 0.00 0.00 0.00 0.37 -0.12 46 0 302 0
30MAR27 21.00 P 0.63 0.63 0.63 0.52 -0.14 46 2 683 +2
30MAR27 22.00 P 0.82 0.82 0.82 0.70 -0.15 47 45 187 +45
30MAR27 23.00 P 0.00 0.00 0.00 0.92 -0.16 47 1,300 1,819 +1,300
30MAR27 24.00 P 1.29 1.29 1.29 1.19 -0.15 47 75 359 +75
30MAR27 25.00 P 1.52 1.52 1.52 1.49 -0.16 47 1 261 +1
30MAR27 26.00 P 0.00 0.00 0.00 1.83 -0.16 47 0 367 0
30MAR27 27.00 P 0.00 0.00 0.00 2.21 -0.19 47 0 360 0
30MAR27 28.00 P 2.70 2.70 2.70 2.62 -0.22 47 2 498 -2
30MAR27 29.00 P 0.00 0.00 0.00 3.09 -0.24 47 0 3,236 0
30MAR27 30.00 P 3.66 3.68 3.66 3.59 -0.27 47 6 4,624 +6
30MAR27 31.00 P 4.20 4.20 4.20 4.15 -0.29 47 7,810 10,072 +7,800
30MAR27 32.00 P 0.00 0.00 0.00 4.72 -0.31 47 0 424 0
30MAR27 33.00 P 0.00 0.00 0.00 5.35 -0.33 47 0 452 0
30MAR27 34.00 P 0.00 0.00 0.00 6.02 -0.41 48 0 280 0
30MAR27 35.00 P 0.00 0.00 0.00 6.74 -0.42 48 0 1,405 0
30MAR27 36.00 P 0.00 0.00 0.00 7.53 -0.38 49 0 433 0
30MAR27 37.00 P 0.00 0.00 0.00 8.30 -0.28 49 0 405 0
30MAR27 38.00 P 0.00 0.00 0.00 9.08 -0.41 50 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 9.89 -0.29 50 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 10.71 -0.41 50 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 11.56 -0.31 51 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 12.42 -0.31 51 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 13.29 -0.33 52 0 319 0
30MAR27 44.00 P 0.00 0.00 0.00 14.17 -0.33 52 0 439 0
30MAR27 45.00 P 15.20 15.20 15.20 15.07 -0.55 53 3 6,235 0
30MAR27 46.00 P 0.00 0.00 0.00 15.98 -0.41 53 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 16.89 -0.53 53 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 17.82 -0.50 54 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 18.70 -0.56 53 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 19.68 -0.48 54 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 22.02 -0.60 54 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 24.48 -0.61 57 0 1,536 0
30MAR27 57.50 P 0.00 0.00 0.00 26.96 -0.64 59 0 1,415 0
30MAR27 60.00 P 0.00 0.00 0.00 29.46 -0.62 62 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 31.93 -0.68 64 0 10 0
30MAR27 65.00 P 0.00 0.00 0.00 34.27 -0.80 58 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 36.76 -0.84 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 39.44 -0.67 72 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 41.76 -0.82 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 44.39 -0.72 75 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 46.94 -0.63 80 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 49.44 -0.62 82 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 51.89 -0.71 82 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 54.41 -0.69 85 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 56.90 -0.66 86 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 59.40 -0.69 88 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 61.88 -0.70 89 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 64.39 -0.69 91 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 66.89 -0.70 93 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 69.39 -0.71 95 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 71.89 -0.70 96 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 74.39 -0.70 98 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 76.88 -0.73 99 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 79.39 -0.69 101 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 81.89 -0.69 103 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 84.43 -0.65 106 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 8 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 35 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 -0.02 48 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 -0.02 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.11 -0.03 49 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.13 -0.04 48 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.16 -0.05 48 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.20 -0.05 48 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.24 -0.06 48 0 40 0
29JUN27 16.50 P 0.00 0.00 0.00 0.29 -0.07 48 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.34 -0.08 48 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.41 -0.07 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.47 -0.10 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.55 -0.10 48 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 0.63 -0.11 48 0 260 0
29JUN27 19.50 P 0.00 0.00 0.00 0.72 -0.12 48 0 653 0
29JUN27 20.00 P 0.00 0.00 0.00 0.82 -0.12 48 0 322 0
29JUN27 21.00 P 0.00 0.00 0.00 1.05 -0.10 48 0 113 0
29JUN27 22.00 P 0.00 0.00 0.00 1.29 -0.10 48 0 236 0
29JUN27 23.00 P 1.58 1.58 1.58 1.56 -0.12 48 1 142 +1
29JUN27 24.00 P 0.00 0.00 0.00 1.91 -0.11 48 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 2.21 -0.16 48 0 198 0
29JUN27 26.00 P 0.00 0.00 0.00 2.59 -0.19 48 0 89 0
29JUN27 27.00 P 0.00 0.00 0.00 3.02 -0.20 47 0 221 0
29JUN27 28.00 P 3.45 3.45 3.45 3.45 -0.25 47 50 77 -50
29JUN27 29.00 P 0.00 0.00 0.00 3.97 -0.24 47 0 434 0
29JUN27 30.00 P 0.00 0.00 0.00 4.50 -0.26 48 0 347 0
29JUN27 31.00 P 5.25 5.25 5.25 4.99 -0.36 47 15 716 +15
29JUN27 32.00 P 5.66 5.66 5.66 5.60 -0.33 47 15 411 +1
29JUN27 33.00 P 0.00 0.00 0.00 6.22 -0.36 48 0 3,686 0
29JUN27 34.00 P 0.00 0.00 0.00 6.89 -0.37 48 0 3,418 0
29JUN27 35.00 P 0.00 0.00 0.00 7.58 -0.34 48 0 801 0
29JUN27 36.00 P 0.00 0.00 0.00 8.59 -0.01 51 0 157 0
29JUN27 37.00 P 0.00 0.00 0.00 9.08 -0.25 49 0 340 0
29JUN27 38.00 P 0.00 0.00 0.00 9.87 -0.36 49 0 263 0
29JUN27 39.00 P 0.00 0.00 0.00 10.63 -0.26 50 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 11.40 -0.44 50 0 305 0
29JUN27 41.00 P 0.00 0.00 0.00 12.22 -0.29 50 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 13.04 -0.30 50 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 13.87 -0.31 51 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 14.72 -0.32 51 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 15.59 -0.32 51 0 162 0
29JUN27 46.00 P 0.00 0.00 0.00 16.46 -0.33 51 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 17.34 -0.33 51 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 18.24 -0.33 52 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 19.13 -0.34 52 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 20.02 -0.36 52 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 22.30 -0.55 52 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 24.63 -0.62 52 0 33 0
29JUN27 57.50 P 0.00 0.00 0.00 27.08 -0.58 54 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 29.46 -0.69 54 0 25 0
29JUN27 62.50 P 0.00 0.00 0.00 31.93 -0.68 56 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 34.35 -0.72 56 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 36.81 -0.79 57 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.44 -0.67 63 0 6 0
29JUN27 72.50 P 0.00 0.00 0.00 41.77 -0.81 58 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 44.39 -0.72 66 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 46.94 -0.63 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 49.44 -0.62 71 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 51.89 -0.71 72 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 54.41 -0.69 74 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 56.90 -0.66 76 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 59.40 -0.69 77 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 61.88 -0.70 78 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 64.39 -0.69 80 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 66.89 -0.70 82 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 69.39 -0.71 83 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 71.89 -0.70 85 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 74.39 -0.70 86 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 76.88 -0.73 87 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 79.39 -0.69 89 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 81.89 -0.69 90 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 84.43 -0.65 93 0 0 0
29SEP27 10.00 P 0.13 0.13 0.08 0.01 -0.03 43 241 291 +241
29SEP27 10.50 P 0.00 0.00 0.00 0.02 -0.03 44 0 85 0
29SEP27 11.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 -0.04 44 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.06 -0.05 45 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.08 -0.06 45 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 0.10 -0.07 45 0 30 0
29SEP27 13.50 P 0.00 0.00 0.00 0.13 -0.07 46 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.16 -0.09 45 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 0.19 -0.10 45 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.24 -0.11 46 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.29 -0.12 46 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.34 -0.14 46 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.41 -0.14 46 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.47 -0.17 46 0 60 0
29SEP27 17.50 P 0.00 0.00 0.00 0.55 -0.18 46 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.64 -0.18 46 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.73 -0.20 46 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.83 -0.22 46 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 0.95 -0.21 46 0 4 0
29SEP27 20.00 P 0.00 0.00 0.00 1.10 -0.22 47 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 1.36 -0.22 47 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.68 -0.19 47 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 2.01 -0.19 48 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.40 -0.16 48 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 2.80 -0.16 48 0 96 0
29SEP27 26.00 P 0.00 0.00 0.00 3.22 -0.17 48 0 4,505 0
29SEP27 27.00 P 3.72 3.72 3.72 3.66 -0.21 48 12 161 +12
29SEP27 28.00 P 0.00 0.00 0.00 4.13 -0.24 48 0 126 0
29SEP27 29.00 P 0.00 0.00 0.00 4.70 -0.20 48 0 682 0
29SEP27 30.00 P 5.20 5.20 5.20 5.20 -0.26 48 4 1,972 +1
29SEP27 31.00 P 5.70 5.99 5.70 5.78 -0.26 48 31 540 +16
29SEP27 32.00 P 0.00 0.00 0.00 6.39 -0.19 48 0 103 0
29SEP27 33.00 P 0.00 0.00 0.00 6.95 -0.27 48 0 211 0
29SEP27 34.00 P 0.00 0.00 0.00 7.61 -0.36 48 0 27 0
29SEP27 35.00 P 0.00 0.00 0.00 8.28 -0.33 48 0 95 0
29SEP27 36.00 P 0.00 0.00 0.00 8.96 -0.38 48 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.74 -0.24 49 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 10.48 -0.25 49 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 11.24 -0.26 49 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 12.01 -0.26 49 0 10 0
29SEP27 41.00 P 0.00 0.00 0.00 12.79 -0.28 49 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 13.59 -0.26 49 0 2 0
29SEP27 43.00 P 0.00 0.00 0.00 14.39 -0.29 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.20 -0.47 49 0 4 0
29SEP27 45.00 P 0.00 0.00 0.00 16.11 -0.24 50 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 16.89 -0.34 50 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.75 -0.34 50 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.32 -0.75 47 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.17 -0.79 47 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.06 -0.80 47 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 22.30 -0.83 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 24.63 -0.81 47 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 27.08 -0.73 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 29.46 -0.74 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 31.93 -0.70 51 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 34.35 -0.73 51 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 36.81 -0.79 51 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 39.44 -0.67 57 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 41.77 -0.81 53 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 44.39 -0.72 60 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 46.94 -0.63 63 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 49.44 -0.62 65 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 51.89 -0.71 65 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 54.41 -0.69 67 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 56.90 -0.66 69 0 0 0
TOTAL PUT 17,465 290,205 +11,891
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$ 383.000
18SEP26 277.50 C 0.00 0.00 0.00 105.50 +19.11 0 0 0 0
18SEP26 280.00 C 0.00 0.00 0.00 103.00 +19.12 0 0 0 0
18SEP26 282.50 C 0.00 0.00 0.00 100.50 +19.11 0 0 0 0
18SEP26 285.00 C 0.00 0.00 0.00 98.00 +19.98 0 0 0 0
18SEP26 287.50 C 0.00 0.00 0.00 95.50 +19.98 0 0 0 0
18SEP26 290.00 C 0.00 0.00 0.00 93.00 +19.98 0 0 0 0
18SEP26 292.50 C 0.00 0.00 0.00 90.50 +19.98 0 0 0 0
18SEP26 295.00 C 0.00 0.00 0.00 88.00 +19.98 0 0 0 0
18SEP26 297.50 C 0.00 0.00 0.00 85.50 +19.98 0 0 0 0
18SEP26 300.00 C 0.00 0.00 0.00 83.00 +19.98 0 0 0 0
18SEP26 305.00 C 0.00 0.00 0.00 78.00 +19.97 0 0 0 0
18SEP26 310.00 C 0.00 0.00 0.00 73.00 +19.97 0 0 0 0
18SEP26 315.00 C 0.00 0.00 0.00 68.00 +19.97 0 0 0 0
18SEP26 320.00 C 0.00 0.00 0.00 63.00 +19.97 0 0 0 0
18SEP26 325.00 C 0.00 0.00 0.00 58.00 +19.96 0 0 0 0
18SEP26 330.00 C 0.00 0.00 0.00 53.00 +19.93 0 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 48.00 +19.84 0 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 43.00 +19.64 0 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 38.00 +19.24 0 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 33.00 +18.50 0 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 28.00 +16.96 0 0 0 -1
18SEP26 360.00 C 0.00 0.00 0.00 23.00 +15.26 0 0 0 -6
18SEP26 365.00 C 0.00 0.00 0.00 18.00 +13.15 0 0 0 -1
18SEP26 370.00 C 0.00 0.00 0.00 13.00 +9.97 0 0 0 -4
18SEP26 375.00 C 1.70 2.09 0.49 8.00 +6.11 0 370 0 -307
18SEP26 380.00 C 0.57 0.57 0.57 3.00 +1.97 0 15 18 -15
18SEP26 385.00 C 0.00 0.00 0.00 0.00 -0.53 0 0 21 0
18SEP26 390.00 C 0.00 0.00 0.00 0.00 -0.25 0 0 14 0
18SEP26 395.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 22 0
18SEP26 400.00 C 0.05 0.05 0.05 0.00 -0.05 0 40 86 0
18SEP26 405.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 45 0
18SEP26 410.00 C 0.02 0.02 0.02 0.00 -0.01 0 20 135 0
18SEP26 415.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
18SEP26 420.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 40 -1
18SEP26 425.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
18SEP26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 440.00 C 0.10 0.10 0.10 0.00 -0.01 0 3 11 -3
18SEP26 445.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 465.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 475.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 485.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 495.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 277.50 C 0.00 0.00 0.00 105.66 +19.27 0 0 0 0
25SEP26 280.00 C 0.00 0.00 0.00 103.16 +19.28 0 0 0 0
25SEP26 282.50 C 0.00 0.00 0.00 100.67 +19.28 69 0 0 0
25SEP26 285.00 C 0.00 0.00 0.00 98.17 +19.93 66 0 0 0
25SEP26 287.50 C 0.00 0.00 0.00 95.67 +19.91 62 0 0 0
25SEP26 290.00 C 0.00 0.00 0.00 93.17 +19.89 58 0 0 0
25SEP26 292.50 C 0.00 0.00 0.00 90.68 +19.87 64 0 0 0
25SEP26 295.00 C 0.00 0.00 0.00 88.18 +19.83 61 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 85.69 +19.79 63 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 83.20 +19.75 64 0 0 0
25SEP26 305.00 C 0.00 0.00 0.00 78.22 +19.61 63 0 0 0
25SEP26 310.00 C 0.00 0.00 0.00 73.25 +19.42 62 0 0 0
25SEP26 315.00 C 0.00 0.00 0.00 68.31 +19.16 62 0 0 0
25SEP26 320.00 C 0.00 0.00 0.00 63.40 +18.82 62 0 0 0
25SEP26 325.00 C 0.00 0.00 0.00 58.53 +18.38 62 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 53.73 +17.83 62 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 49.01 +17.17 62 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 44.41 +16.39 62 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 39.94 +15.50 62 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 35.64 +14.48 62 0 0 0
25SEP26 355.00 C 0.00 0.00 0.00 31.55 +13.51 62 0 1 0
25SEP26 360.00 C 0.00 0.00 0.00 27.67 +12.46 62 0 4 0
25SEP26 365.00 C 0.00 0.00 0.00 24.06 +11.36 62 0 18 0
25SEP26 370.00 C 0.00 0.00 0.00 20.09 +9.66 59 0 0 0
25SEP26 375.00 C 10.60 13.25 10.60 17.13 +8.53 60 20 10 +10
25SEP26 380.00 C 0.00 0.00 0.00 14.45 +7.42 60 0 15 0
25SEP26 385.00 C 0.00 0.00 0.00 12.07 +6.34 61 0 0 0
25SEP26 390.00 C 4.50 5.80 4.50 9.98 +5.43 61 3 3 +3
25SEP26 395.00 C 3.83 3.83 3.83 8.16 +4.55 61 1 1 +1
25SEP26 400.00 C 3.80 4.00 3.80 6.60 +3.76 61 32 83 +32
25SEP26 405.00 C 2.68 2.68 2.60 5.28 +3.04 61 4 19 +4
25SEP26 410.00 C 0.00 0.00 0.00 4.18 +2.38 61 0 15 0
25SEP26 415.00 C 1.53 1.53 1.53 3.28 +1.90 62 15 30 +15
25SEP26 420.00 C 1.55 1.55 1.55 2.54 +1.49 62 5 20 +5
25SEP26 425.00 C 0.00 0.00 0.00 1.95 +1.17 62 0 15 0
25SEP26 430.00 C 0.00 0.00 0.00 1.48 +0.90 62 0 0 0
25SEP26 435.00 C 0.00 0.00 0.00 1.11 +0.68 62 0 0 0
25SEP26 440.00 C 0.00 0.00 0.00 0.83 +0.52 62 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 0.61 +0.38 62 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 0.47 +0.31 63 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 0.34 +0.22 63 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 0.24 +0.16 62 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 0.17 +0.11 62 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 0.12 +0.08 62 0 0 0
25SEP26 475.00 C 0.00 0.00 0.00 0.08 +0.05 62 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 138.22 +19.98 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 133.23 +19.98 71 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 128.23 +19.97 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 123.24 +19.97 66 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 118.24 +19.95 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 113.25 +19.94 61 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 108.25 +19.91 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 103.26 +19.38 56 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 98.28 +19.81 59 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 93.29 +19.71 57 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 88.32 +19.59 58 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 83.36 +19.42 58 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 73.51 +18.90 58 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 63.83 +18.10 58 0 20 0
29SEP26 330.00 C 0.00 0.00 0.00 54.42 +16.94 58 0 32 0
29SEP26 340.00 C 0.00 0.00 0.00 45.44 +15.44 58 0 52 0
29SEP26 350.00 C 0.00 0.00 0.00 37.08 +13.66 58 0 53 0
29SEP26 360.00 C 0.00 0.00 0.00 29.49 +12.08 58 0 154 0
29SEP26 370.00 C 15.20 17.90 15.20 22.14 +9.33 55 40 159 +24
29SEP26 380.00 C 10.21 12.01 10.21 16.66 +7.42 56 30 176 +23
29SEP26 390.00 C 9.18 9.18 8.00 12.17 +5.68 57 23 100 +2
29SEP26 400.00 C 5.00 6.40 5.00 8.63 +4.18 57 2 108 +1
29SEP26 410.00 C 3.30 3.59 3.30 5.94 +2.83 57 6 271 0
29SEP26 420.00 C 2.33 2.33 2.33 3.97 +1.92 57 15 231 -1
29SEP26 430.00 C 2.13 2.13 2.13 2.58 +1.28 57 15 110 -15
29SEP26 440.00 C 1.20 1.20 1.20 1.63 +0.82 58 3 123 -3
29SEP26 450.00 C 0.00 0.00 0.00 1.00 +0.51 58 0 211 0
29SEP26 460.00 C 0.90 0.90 0.90 0.63 +0.34 58 16 167 0
29SEP26 470.00 C 0.70 0.70 0.70 0.37 +0.20 58 10 245 0
29SEP26 480.00 C 0.40 0.60 0.40 0.21 +0.11 58 26 110 0
29SEP26 490.00 C 0.00 0.00 0.00 0.11 +0.06 58 0 45 0
29SEP26 500.00 C 0.35 0.35 0.35 0.07 +0.04 59 11 407 0
29SEP26 510.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 349 0
29SEP26 520.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 281 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 59 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 62 0 109 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 65 0 878 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 68 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 71 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 73 0 217 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 79 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 84 0 96 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 87 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 89 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 92 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 94 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 96 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 103 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 105 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 108 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 110 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 112 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 122 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 126 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 133 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 138 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 142 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 148 0 64 0
29OCT26 245.00 C 0.00 0.00 0.00 139.13 +20.56 60 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 134.24 +20.66 60 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 129.39 +19.38 60 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 124.56 +19.23 60 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 119.77 +19.07 60 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 115.02 +21.71 60 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 110.32 +21.42 60 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 105.68 +21.06 60 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 101.09 +20.66 60 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 96.57 +20.24 60 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 92.13 +19.80 60 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 87.77 +19.34 60 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 79.31 +16.46 60 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 71.26 +17.29 60 0 24 0
29OCT26 330.00 C 0.00 0.00 0.00 63.64 +16.15 60 0 23 0
29OCT26 340.00 C 0.00 0.00 0.00 56.51 +13.70 60 0 15 0
29OCT26 350.00 C 0.00 0.00 0.00 49.88 +13.79 60 0 108 0
29OCT26 360.00 C 0.00 0.00 0.00 42.46 +11.27 58 0 115 0
29OCT26 370.00 C 28.40 30.03 28.16 37.05 +10.26 58 24 78 +24
29OCT26 380.00 C 0.00 0.00 0.00 32.14 +9.25 58 0 51 0
29OCT26 390.00 C 0.00 0.00 0.00 27.74 +8.29 59 0 97 0
29OCT26 400.00 C 0.00 0.00 0.00 23.81 +7.37 59 0 133 0
29OCT26 410.00 C 0.00 0.00 0.00 20.33 +6.51 59 0 112 0
29OCT26 420.00 C 12.89 13.08 12.89 17.27 +5.70 59 11 103 +11
29OCT26 430.00 C 9.50 9.50 9.50 14.60 +4.96 59 8 58 0
29OCT26 440.00 C 9.45 9.45 9.45 12.29 +4.29 60 8 68 +8
29OCT26 450.00 C 6.80 8.30 6.80 10.30 +3.69 60 29 100 +19
29OCT26 460.00 C 0.00 0.00 0.00 8.59 +3.15 60 0 67 0
29OCT26 470.00 C 0.00 0.00 0.00 7.14 +2.68 60 0 26 0
29OCT26 480.00 C 4.60 4.60 4.60 5.91 +2.27 60 1 68 0
29OCT26 490.00 C 0.00 0.00 0.00 4.88 +1.77 60 0 3 0
29OCT26 500.00 C 0.00 0.00 0.00 4.01 +1.45 60 0 155 0
27NOV26 250.00 C 0.00 0.00 0.00 136.29 +18.90 66 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 131.65 +18.74 66 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 127.16 +18.53 66 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 122.68 +21.46 66 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 118.22 +21.11 66 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 113.94 +20.73 66 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 109.67 +20.37 66 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 105.42 +19.98 66 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 101.39 +19.57 66 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 97.36 +19.17 66 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 93.33 +18.75 66 0 6 0
27NOV26 310.00 C 0.00 0.00 0.00 83.27 +15.28 59 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 76.24 +14.61 60 0 48 0
27NOV26 330.00 C 0.00 0.00 0.00 69.64 +13.88 61 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 63.45 +11.58 62 0 30 0
27NOV26 350.00 C 0.00 0.00 0.00 57.58 +12.38 62 0 15 0
27NOV26 360.00 C 0.00 0.00 0.00 52.23 +11.62 63 0 94 0
27NOV26 370.00 C 35.90 35.90 35.90 47.11 +10.84 63 9 346 +9
27NOV26 380.00 C 0.00 0.00 0.00 42.55 +10.12 63 0 96 0
27NOV26 390.00 C 0.00 0.00 0.00 38.21 +9.36 64 0 151 0
27NOV26 400.00 C 0.00 0.00 0.00 34.33 +8.68 64 0 81 0
27NOV26 410.00 C 0.00 0.00 0.00 30.74 +7.97 64 0 45 0
27NOV26 420.00 C 0.00 0.00 0.00 27.43 +7.35 64 0 74 0
27NOV26 430.00 C 0.00 0.00 0.00 24.55 +6.72 64 0 50 0
27NOV26 440.00 C 14.91 14.91 14.91 21.69 +6.11 64 15 60 +15
27NOV26 450.00 C 14.20 14.30 14.20 19.44 +5.59 65 20 80 0
27NOV26 460.00 C 12.50 12.50 12.50 17.18 +5.03 65 14 59 +14
27NOV26 470.00 C 11.30 11.30 11.30 15.24 +4.61 65 6 81 +6
27NOV26 480.00 C 0.00 0.00 0.00 13.53 +4.14 65 0 36 0
27NOV26 490.00 C 0.00 0.00 0.00 11.83 +3.69 65 0 39 0
27NOV26 500.00 C 6.48 6.48 6.48 10.54 +3.37 65 5 19 +5
30DEC26 245.00 C 0.00 0.00 0.00 141.25 +18.90 65 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 136.65 +18.64 65 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 132.15 +18.48 65 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 127.70 +18.33 65 0 259 0
30DEC26 265.00 C 0.00 0.00 0.00 123.30 +21.16 65 0 198 0
30DEC26 270.00 C 0.00 0.00 0.00 119.03 +20.83 65 0 50 0
30DEC26 275.00 C 0.00 0.00 0.00 114.76 +20.50 65 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 110.59 +20.03 65 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 106.59 +19.65 65 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 102.61 +19.28 65 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 98.65 +18.82 65 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 93.33 +16.82 61 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 85.01 +14.97 59 0 33 0
30DEC26 320.00 C 0.00 0.00 0.00 78.29 +14.25 60 0 15 0
30DEC26 330.00 C 0.00 0.00 0.00 72.02 +13.57 61 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 66.03 +11.14 61 0 87 0
30DEC26 350.00 C 0.00 0.00 0.00 60.60 +12.19 62 0 106 0
30DEC26 360.00 C 0.00 0.00 0.00 55.34 +11.29 62 0 142 0
30DEC26 370.00 C 0.00 0.00 0.00 50.67 +10.83 62 0 121 0
30DEC26 380.00 C 0.00 0.00 0.00 46.20 +9.95 63 0 60 0
30DEC26 390.00 C 0.00 0.00 0.00 42.07 +9.36 63 0 50 0
30DEC26 400.00 C 0.00 0.00 0.00 38.36 +8.74 63 0 128 0
30DEC26 410.00 C 0.00 0.00 0.00 34.91 +8.08 63 0 76 0
30DEC26 420.00 C 21.72 21.72 21.72 31.69 +7.64 63 15 107 0
30DEC26 430.00 C 0.00 0.00 0.00 28.86 +7.01 63 0 172 0
30DEC26 440.00 C 0.00 0.00 0.00 26.17 +6.44 64 0 551 0
30DEC26 450.00 C 0.00 0.00 0.00 23.68 +6.01 64 0 208 0
30DEC26 460.00 C 0.00 0.00 0.00 21.58 +5.57 64 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 19.53 +5.08 64 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 17.58 +4.63 64 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 16.05 +4.39 64 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 14.54 +3.99 64 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 13.03 +3.54 64 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 11.87 +3.43 64 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 10.79 +3.12 64 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 9.72 +2.58 64 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 8.98 +2.58 65 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 8.21 +2.51 65 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 7.45 +2.27 65 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 6.69 +2.01 65 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 5.99 +1.81 65 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 5.48 +1.76 65 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 4.97 +1.58 65 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 4.48 +1.41 65 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 3.98 +1.23 65 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 3.65 +1.23 65 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 3.32 +1.11 65 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 3.00 +0.99 65 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 2.68 +0.87 65 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 2.41 +0.80 65 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 2.21 +0.78 65 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 2.01 +0.70 65 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 1.81 +0.62 65 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 1.61 +0.54 65 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 1.46 +0.51 65 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 1.33 +0.49 65 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 1.21 +0.44 65 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 1.09 +0.39 65 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.97 +0.34 65 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.87 +0.31 65 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.80 +0.31 65 0 0 0
30DEC26 800.00 C 1.08 1.08 1.08 0.73 +0.28 65 10 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.66 +0.24 65 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.59 +0.21 65 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.52 +0.18 65 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.48 +0.18 65 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.44 +0.18 65 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.40 +0.16 65 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.36 +0.14 65 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.33 +0.13 65 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.29 +0.11 65 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.26 +0.10 65 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.24 +0.10 65 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.22 +0.09 65 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.20 +0.08 65 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.18 +0.07 65 0 23 0
30MAR27 245.00 C 0.00 0.00 0.00 143.66 +18.04 63 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 139.40 +17.77 63 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 135.41 +21.27 63 0 17 0
30MAR27 260.00 C 0.00 0.00 0.00 131.43 +20.88 63 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 127.44 +20.34 63 0 33 0
30MAR27 270.00 C 0.00 0.00 0.00 123.61 +19.96 63 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 119.87 +19.58 63 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 116.31 +19.27 63 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 109.37 +15.50 58 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 106.08 +15.20 58 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 102.83 +14.88 59 0 15 0
30MAR27 300.00 C 0.00 0.00 0.00 99.59 +14.43 59 0 30 0
30MAR27 310.00 C 0.00 0.00 0.00 93.66 +14.09 60 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 88.07 +13.47 60 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 82.47 +12.55 60 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 77.73 +12.50 61 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 73.04 +11.79 61 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 68.42 +11.00 61 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 64.44 +10.79 61 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 60.60 +10.38 62 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 56.85 +9.67 62 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 53.31 +9.13 62 0 275 0
30MAR27 410.00 C 0.00 0.00 0.00 50.26 +9.06 62 0 202 0
30MAR27 420.00 C 34.47 34.47 34.47 47.26 +8.58 62 15 15 -15
30MAR27 430.00 C 32.03 32.03 32.03 44.28 +7.93 62 15 18 -13
30MAR27 440.00 C 0.00 0.00 0.00 41.54 +7.52 62 0 121 0
30MAR27 450.00 C 0.00 0.00 0.00 39.20 +7.50 62 0 32 0
30MAR27 460.00 C 0.00 0.00 0.00 36.87 +7.11 62 0 48 0
30MAR27 470.00 C 0.00 0.00 0.00 34.54 +5.68 62 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 33.29 +7.05 63 0 30 0
30MAR27 490.00 C 19.83 19.83 19.83 30.52 +5.29 62 1 3 +1
30MAR27 500.00 C 0.00 0.00 0.00 28.76 +5.22 62 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 27.82 +5.62 63 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 26.00 +5.14 63 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 24.42 +4.89 63 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 23.08 +4.89 63 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 21.74 +4.74 63 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 20.40 +4.35 63 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 19.06 +3.96 63 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 17.86 +3.72 63 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 16.91 +3.72 63 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 15.95 +3.70 63 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 15.00 +3.41 63 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 14.04 +3.11 63 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 13.09 +3.12 63 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 12.36 +3.03 63 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 11.70 +2.74 63 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 11.04 +2.70 63 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 10.07 +2.17 63 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 9.72 +2.26 63 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 9.06 +2.04 63 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 8.54 +1.95 63 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 8.10 +1.95 63 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 7.66 +1.95 63 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 7.22 +1.84 63 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 6.78 +1.68 63 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 6.35 +1.53 63 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 5.91 +1.37 63 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 5.60 +1.34 63 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 5.32 +1.34 63 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 5.04 +1.34 63 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 4.76 +1.28 63 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 4.47 +1.17 63 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 149.21 +21.70 65 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 145.62 +21.34 65 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 142.03 +20.95 65 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 138.66 +20.62 65 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 135.39 +20.38 65 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 132.27 +20.30 65 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 129.14 +20.01 65 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 122.24 +15.73 61 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 119.21 +15.28 61 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 116.44 +15.09 61 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 113.86 +15.09 62 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 111.29 +15.10 62 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 106.14 +14.61 62 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 101.12 +13.88 62 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 96.65 +13.67 62 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 92.39 +13.63 63 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 88.18 +13.07 63 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 83.98 +12.34 63 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 80.35 +12.18 63 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 76.89 +12.18 63 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 73.44 +11.76 63 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 69.99 +11.09 63 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 66.78 +10.65 63 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 64.01 +10.66 64 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 61.25 +10.67 64 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 58.48 +10.08 64 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 55.72 +9.48 64 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 53.18 +9.10 64 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 51.03 +9.11 64 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 48.88 +9.11 64 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 46.73 +7.56 64 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 44.58 +8.21 64 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 42.43 +6.62 64 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 40.67 +6.54 64 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 39.05 +6.60 64 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 37.43 +6.66 64 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 35.80 +6.32 64 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 34.18 +5.93 64 0 28 0
29JUN27 570.00 C 0.00 0.00 0.00 32.56 +5.54 64 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 31.14 +5.35 64 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 29.95 +5.39 64 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 28.76 +5.43 64 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 27.58 +5.38 64 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 26.39 +5.06 64 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 25.20 +4.74 64 0 41 0
29SEP27 285.00 C 0.00 0.00 0.00 126.02 +16.06 59 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 123.58 +16.07 59 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 121.15 +16.09 59 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 118.71 +16.10 59 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 113.85 +15.49 59 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 109.13 +14.88 60 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 105.05 +14.90 60 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 100.98 +14.92 60 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 96.92 +14.39 60 0 15 0
29SEP27 360.00 C 0.00 0.00 0.00 92.86 +13.70 60 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 89.36 +13.56 60 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 86.02 +13.59 61 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 82.68 +13.46 61 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 79.34 +12.82 61 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 76.00 +12.18 61 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 73.24 +12.11 61 0 30 0
29SEP27 430.00 C 0.00 0.00 0.00 70.57 +12.14 61 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 67.90 +12.12 61 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 65.23 +11.54 61 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 62.56 +10.97 61 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 60.03 +10.53 61 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 57.96 +10.56 61 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 55.89 +10.58 61 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 53.82 +10.49 61 0 0 0
TOTAL CALL 932 22,575 -153
18SEP26 277.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 282.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 287.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 292.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 297.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 305.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 315.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
18SEP26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 325.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 24 0
18SEP26 330.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 33 0
18SEP26 335.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 35 0
18SEP26 340.00 P 0.00 0.00 0.00 0.00 -0.33 0 0 69 0
18SEP26 345.00 P 0.00 0.00 0.00 0.00 -0.71 0 0 65 0
18SEP26 350.00 P 0.16 0.16 0.16 0.00 -1.44 0 5 116 -3
18SEP26 355.00 P 0.00 0.00 0.00 0.00 -2.62 0 0 10 0
18SEP26 360.00 P 1.28 1.28 0.01 0.00 -4.35 0 72 23 -1
18SEP26 365.00 P 0.10 0.10 0.10 0.00 -6.77 0 5 30 -1
18SEP26 370.00 P 0.42 0.42 0.42 0.00 -9.82 0 15 52 +15
18SEP26 375.00 P 6.50 7.14 0.70 0.00 -13.54 0 47 41 +25
18SEP26 380.00 P 0.00 0.00 0.00 0.00 -17.98 0 0 3 0
18SEP26 385.00 P 0.00 0.00 0.00 2.00 -20.49 0 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 7.00 -20.22 0 0 0 -1
18SEP26 395.00 P 23.00 23.00 23.00 12.00 -20.09 0 1 0 -1
18SEP26 400.00 P 0.00 0.00 0.00 17.00 -20.03 0 0 0 0
18SEP26 405.00 P 0.00 0.00 0.00 22.00 -20.01 0 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 27.00 -20.00 0 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 32.00 -20.00 0 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 37.00 -20.00 0 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 42.00 -21.39 0 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 47.00 -21.39 0 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 52.00 -20.50 0 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 57.00 -20.12 0 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 62.00 -21.38 0 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 67.00 -20.16 0 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 72.00 -20.00 0 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 77.00 -20.00 0 0 0 0
18SEP26 465.00 P 0.00 0.00 0.00 82.00 -20.53 0 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 87.00 -20.53 0 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 92.00 -21.44 0 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 97.00 -20.17 0 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 102.00 -20.00 0 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 107.00 -20.00 0 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 112.00 -20.18 0 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 117.00 -20.52 0 0 0 0
25SEP26 277.50 P 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
25SEP26 280.00 P 0.00 0.00 0.00 0.01 -0.02 74 0 0 0
25SEP26 282.50 P 0.00 0.00 0.00 0.01 -0.03 72 0 0 0
25SEP26 285.00 P 0.00 0.00 0.00 0.01 -0.04 70 0 0 0
25SEP26 287.50 P 0.00 0.00 0.00 0.01 -0.06 68 0 0 0
25SEP26 290.00 P 0.00 0.00 0.00 0.01 -0.08 66 0 0 0
25SEP26 292.50 P 0.00 0.00 0.00 0.01 -0.11 64 0 0 0
25SEP26 295.00 P 0.00 0.00 0.00 0.01 -0.15 62 0 1 0
25SEP26 297.50 P 0.00 0.00 0.00 0.01 -0.19 61 0 1 0
25SEP26 300.00 P 0.00 0.00 0.00 0.02 -0.23 62 0 3 0
25SEP26 305.00 P 0.00 0.00 0.00 0.04 -0.37 63 0 0 0
25SEP26 310.00 P 0.57 0.57 0.57 0.07 -0.57 62 6 11 +6
25SEP26 315.00 P 0.00 0.00 0.00 0.13 -0.84 63 0 15 0
25SEP26 320.00 P 0.00 0.00 0.00 0.22 -1.19 63 0 45 0
25SEP26 325.00 P 0.00 0.00 0.00 0.35 -1.64 63 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 0.56 -2.18 63 0 2 0
25SEP26 335.00 P 0.00 0.00 0.00 0.84 -2.90 63 0 10 0
25SEP26 340.00 P 3.50 3.50 3.40 1.24 -3.72 63 7 2 -3
25SEP26 345.00 P 4.24 4.24 2.94 1.77 -4.65 63 4 3 +2
25SEP26 350.00 P 5.68 5.68 5.68 2.51 -5.62 63 6 30 +6
25SEP26 355.00 P 7.02 7.22 7.02 3.46 -6.65 63 21 26 +19
25SEP26 360.00 P 6.00 6.00 6.00 4.62 -7.81 63 10 10 +10
25SEP26 365.00 P 0.00 0.00 0.00 6.03 -8.90 63 0 0 0
25SEP26 370.00 P 11.00 11.00 9.50 7.70 -10.07 63 6 6 +6
25SEP26 375.00 P 0.00 0.00 0.00 9.74 -11.20 64 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 12.07 -11.98 64 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 14.69 -12.93 64 0 0 0
25SEP26 390.00 P 0.00 0.00 0.00 17.57 -13.91 65 0 0 0
25SEP26 395.00 P 0.00 0.00 0.00 20.21 -15.31 62 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 23.62 -16.08 62 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 27.25 -16.82 62 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 31.10 -17.46 62 0 0 0
25SEP26 415.00 P 0.00 0.00 0.00 35.19 -17.94 62 0 0 0
25SEP26 420.00 P 0.00 0.00 0.00 39.43 -18.40 62 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 43.80 -20.66 62 0 0 0
25SEP26 430.00 P 0.00 0.00 0.00 48.35 -21.07 62 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 52.97 -21.46 62 0 0 0
25SEP26 440.00 P 0.00 0.00 0.00 59.40 -20.08 82 0 0 0
25SEP26 445.00 P 0.00 0.00 0.00 64.35 -20.14 86 0 0 0
25SEP26 450.00 P 0.00 0.00 0.00 69.33 -20.05 91 0 0 0
25SEP26 455.00 P 0.00 0.00 0.00 74.36 -19.94 95 0 0 0
25SEP26 460.00 P 0.00 0.00 0.00 79.43 -19.99 100 0 0 0
25SEP26 465.00 P 0.00 0.00 0.00 84.52 -19.82 106 0 0 0
25SEP26 470.00 P 0.00 0.00 0.00 89.64 -19.43 111 0 0 0
25SEP26 475.00 P 0.00 0.00 0.00 94.77 -19.47 116 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 82 0 29 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 79 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 75 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 17 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 -0.03 65 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 -0.06 62 0 219 0
29SEP26 280.00 P 0.28 0.28 0.28 0.01 -0.11 59 4 56 -4
29SEP26 285.00 P 0.00 0.00 0.00 0.02 -0.17 59 0 23 0
29SEP26 290.00 P 0.00 0.00 0.00 0.03 -0.26 58 0 31 0
29SEP26 295.00 P 0.00 0.00 0.00 0.06 -0.39 59 0 233 0
29SEP26 300.00 P 0.00 0.00 0.00 0.09 -0.58 58 0 145 0
29SEP26 310.00 P 1.00 1.00 1.00 0.24 -1.09 58 5 418 -5
29SEP26 320.00 P 0.00 0.00 0.00 0.54 -1.96 58 0 462 0
29SEP26 330.00 P 3.20 3.20 3.20 1.15 -3.13 58 10 697 0
29SEP26 340.00 P 5.68 5.68 5.68 2.19 -4.66 58 5 270 -5
29SEP26 350.00 P 7.10 7.10 7.10 3.89 -6.53 59 1 778 -1
29SEP26 360.00 P 11.10 11.20 10.70 6.33 -8.62 59 16 666 0
29SEP26 370.00 P 16.88 16.88 16.88 9.81 -10.56 59 1 330 0
29SEP26 380.00 P 0.00 0.00 0.00 14.30 -11.86 60 0 112 0
29SEP26 390.00 P 0.00 0.00 0.00 19.21 -14.16 58 0 193 0
29SEP26 400.00 P 0.00 0.00 0.00 25.57 -15.70 58 0 348 0
29SEP26 410.00 P 0.00 0.00 0.00 32.82 -16.94 58 0 317 0
29SEP26 420.00 P 54.28 54.28 52.68 40.80 -18.48 58 159 500 -115
29SEP26 430.00 P 0.00 0.00 0.00 49.37 -20.66 58 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 60.14 -19.72 71 0 46 0
29SEP26 450.00 P 0.00 0.00 0.00 69.79 -20.08 77 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 79.70 -20.31 83 0 68 0
29SEP26 470.00 P 0.00 0.00 0.00 89.77 -19.96 90 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 99.96 -19.83 98 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 110.21 -20.47 107 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 120.51 -19.86 115 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 130.81 -19.25 124 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 141.11 -16.29 132 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 151.41 -17.49 140 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 161.71 -17.13 149 0 45 0
29SEP26 550.00 P 0.00 0.00 0.00 172.01 -18.72 156 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 182.31 -17.04 164 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 192.61 -16.67 172 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 202.91 -15.97 179 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 213.21 -14.31 187 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 223.51 -15.21 194 0 240 0
29SEP26 610.00 P 0.00 0.00 0.00 233.81 -17.17 201 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 244.11 -15.34 208 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 254.41 -14.31 215 0 107 0
29SEP26 640.00 P 0.00 0.00 0.00 264.71 -15.79 222 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 275.01 -15.13 229 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 285.13 -14.99 234 0 212 0
29SEP26 670.00 P 0.00 0.00 0.00 295.08 -13.49 238 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 305.10 -13.07 243 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 315.11 -14.65 247 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 325.05 -13.09 251 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 335.08 -15.03 256 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 345.08 -15.01 260 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 355.06 -15.33 264 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 365.06 -15.03 267 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 375.05 -13.46 271 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 385.05 -14.08 274 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 395.04 -15.10 278 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 405.03 -13.06 281 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 415.01 -14.31 284 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 424.95 -13.13 287 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 435.00 -13.89 291 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 444.96 -15.09 294 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 454.99 -13.02 297 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 464.97 -15.31 301 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 474.93 -15.32 303 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 484.96 -14.75 307 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 496.93 -10.73 326 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 506.97 -10.03 329 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 517.00 -10.00 332 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 527.00 -10.50 335 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 537.00 -10.50 338 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 547.00 -10.50 341 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 557.00 -10.00 344 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 567.00 -10.00 347 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.29 -0.39 60 0 99 0
29OCT26 250.00 P 0.00 0.00 0.00 0.40 -0.49 60 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.51 -0.65 60 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 0.68 -0.76 60 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 0.88 -0.96 61 0 41 0
29OCT26 270.00 P 0.00 0.00 0.00 1.14 -1.11 61 0 59 0
29OCT26 275.00 P 0.00 0.00 0.00 1.42 -1.37 61 0 78 0
29OCT26 280.00 P 0.00 0.00 0.00 1.79 -1.58 61 0 255 0
29OCT26 285.00 P 4.18 4.18 4.18 2.19 -1.86 61 1 7 0
29OCT26 290.00 P 0.00 0.00 0.00 2.67 -2.18 61 0 26 0
29OCT26 295.00 P 0.00 0.00 0.00 3.24 -2.44 61 0 38 0
29OCT26 300.00 P 6.75 6.75 6.75 3.83 -2.92 61 1 95 +1
29OCT26 310.00 P 9.35 9.35 9.35 5.42 -3.65 61 1 262 +1
29OCT26 320.00 P 12.00 12.00 11.00 7.44 -4.41 61 3 259 0
29OCT26 330.00 P 14.00 14.00 14.00 9.87 -5.46 61 1 160 0
29OCT26 340.00 P 0.00 0.00 0.00 12.73 -6.58 61 0 926 0
29OCT26 350.00 P 0.00 0.00 0.00 16.22 -7.52 61 0 723 0
29OCT26 360.00 P 0.00 0.00 0.00 20.26 -8.58 62 0 535 0
29OCT26 370.00 P 0.00 0.00 0.00 24.73 -9.78 62 0 241 0
29OCT26 380.00 P 38.00 38.00 34.20 29.82 -10.74 62 2 114 0
29OCT26 390.00 P 0.00 0.00 0.00 35.48 -10.40 62 0 145 0
29OCT26 400.00 P 51.28 51.98 50.88 41.48 -12.63 63 90 912 +90
29OCT26 410.00 P 0.00 0.00 0.00 48.17 -13.64 63 0 62 0
29OCT26 420.00 P 0.00 0.00 0.00 55.20 -14.61 64 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 62.63 -15.34 64 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 70.53 -16.09 65 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 78.63 -16.78 66 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 87.22 -17.30 67 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 95.90 -17.89 68 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 105.00 -18.27 70 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 114.15 -18.73 71 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 123.63 -19.01 73 0 0 0
27NOV26 250.00 P 6.92 6.92 6.92 3.93 -1.95 66 5 152 0
27NOV26 255.00 P 0.00 0.00 0.00 4.53 -2.17 66 0 20 0
27NOV26 260.00 P 0.00 0.00 0.00 5.31 -2.45 66 0 15 0
27NOV26 265.00 P 0.00 0.00 0.00 6.13 -2.72 66 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 6.95 -2.99 66 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 7.97 -3.66 66 0 55 0
27NOV26 280.00 P 0.00 0.00 0.00 9.06 -4.02 66 0 15 0
27NOV26 285.00 P 0.00 0.00 0.00 10.46 -4.07 66 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 11.76 -4.42 66 0 16 0
27NOV26 295.00 P 0.00 0.00 0.00 13.20 -4.80 66 0 7 0
27NOV26 300.00 P 20.20 20.20 19.03 14.65 -5.16 67 2 59 -2
27NOV26 310.00 P 0.00 0.00 0.00 17.96 -5.92 67 0 53 0
27NOV26 320.00 P 0.00 0.00 0.00 21.58 -6.71 67 0 87 0
27NOV26 330.00 P 0.00 0.00 0.00 25.79 -7.51 67 0 171 0
27NOV26 340.00 P 36.54 36.54 36.54 30.20 -8.33 67 15 186 0
27NOV26 350.00 P 41.89 41.89 41.89 35.28 -9.11 67 15 176 0
27NOV26 360.00 P 0.00 0.00 0.00 40.50 -9.93 67 0 169 0
27NOV26 370.00 P 0.00 0.00 0.00 46.37 -10.66 68 0 189 0
27NOV26 380.00 P 62.96 62.96 62.96 52.40 -11.44 68 15 145 0
27NOV26 390.00 P 69.97 69.97 69.97 58.92 -12.12 68 15 311 +15
27NOV26 400.00 P 0.00 0.00 0.00 65.72 -12.84 69 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 72.77 -13.46 69 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 80.29 -14.09 69 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 87.80 -14.72 70 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 95.90 -15.19 71 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 104.04 -15.73 71 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 112.38 -16.15 72 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 121.05 -16.60 73 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 129.73 -17.03 73 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 138.69 -17.33 74 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 147.80 -17.68 76 0 0 0
30DEC26 245.00 P 11.02 11.02 10.09 6.51 -2.37 65 31 105 +31
30DEC26 250.00 P 0.00 0.00 0.00 7.39 -2.65 65 0 2 0
30DEC26 255.00 P 0.00 0.00 0.00 8.26 -2.94 65 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 9.36 -3.09 65 0 21 0
30DEC26 265.00 P 0.00 0.00 0.00 10.52 -3.42 65 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 11.68 -3.75 65 0 32 0
30DEC26 275.00 P 0.00 0.00 0.00 12.88 -4.04 65 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 14.37 -4.24 65 0 40 0
30DEC26 285.00 P 0.00 0.00 0.00 15.85 -4.62 66 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 17.35 -4.98 66 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 18.91 -5.28 66 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 20.76 -5.49 66 0 78 0
30DEC26 310.00 P 0.00 0.00 0.00 24.48 -6.29 66 0 80 0
30DEC26 320.00 P 0.00 0.00 0.00 28.58 -6.79 66 0 111 0
30DEC26 330.00 P 0.00 0.00 0.00 33.09 -7.61 66 0 104 0
30DEC26 340.00 P 0.00 0.00 0.00 37.79 -8.25 66 0 166 0
30DEC26 350.00 P 0.00 0.00 0.00 43.11 -8.90 66 0 388 0
30DEC26 360.00 P 0.00 0.00 0.00 48.45 -9.70 67 0 260 0
30DEC26 370.00 P 0.00 0.00 0.00 54.42 -10.14 67 0 163 0
30DEC26 380.00 P 0.00 0.00 0.00 60.56 -10.90 67 0 244 0
30DEC26 390.00 P 0.00 0.00 0.00 66.86 -11.52 67 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 73.76 -12.01 67 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 80.67 -12.71 68 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 87.88 -13.12 68 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 95.49 -13.64 68 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 103.11 -14.25 69 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 111.00 -14.61 69 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 119.22 -15.03 70 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 127.46 -15.54 70 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 135.83 -15.93 71 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 144.57 -16.18 72 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 153.33 -16.59 72 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 162.10 -17.00 73 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 171.20 -17.10 73 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 180.37 -17.43 74 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 189.55 -17.75 75 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 198.79 -18.02 76 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 208.29 -18.11 77 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 217.79 -18.35 78 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 227.31 -18.58 79 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 236.88 -18.77 80 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 246.62 -18.83 82 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 256.37 -19.00 83 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 266.13 -19.17 85 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 275.90 -19.33 86 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 285.82 -19.34 87 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 295.74 -19.46 89 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 305.67 -19.57 90 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 315.61 -19.68 92 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 325.60 -19.74 93 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 335.64 -19.78 95 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 345.69 -19.85 96 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 355.74 -19.92 98 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 365.79 -20.00 99 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 375.89 -20.03 101 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 386.02 -20.04 103 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 396.14 -20.09 104 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 406.27 -20.14 106 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 416.40 -20.18 108 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 426.55 -20.21 109 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 436.73 -20.21 111 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 446.90 -20.24 113 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 457.08 -20.26 114 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 467.26 -20.29 116 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 477.44 -20.31 118 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 487.64 -19.42 119 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 497.84 -18.16 121 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 508.05 -18.45 123 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 518.26 -18.24 124 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 528.46 -18.04 126 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 538.67 -17.83 127 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 548.89 -17.11 129 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 559.11 -16.39 131 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 569.34 -16.16 132 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 579.56 -15.94 134 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 589.78 -15.72 135 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 14.69 -3.43 64 0 47 0
30MAR27 250.00 P 0.00 0.00 0.00 15.95 -3.74 64 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 17.52 -3.75 64 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 19.09 -3.89 64 0 15 0
30MAR27 265.00 P 0.00 0.00 0.00 20.66 -4.26 64 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 22.23 -4.64 64 0 15 0
30MAR27 275.00 P 0.00 0.00 0.00 23.89 -4.93 64 0 118 0
30MAR27 280.00 P 0.00 0.00 0.00 25.83 -4.94 64 0 171 0
30MAR27 285.00 P 0.00 0.00 0.00 27.77 -5.07 64 0 119 0
30MAR27 290.00 P 0.00 0.00 0.00 29.72 -5.47 64 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 31.67 -5.86 65 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 33.63 -6.25 65 0 321 0
30MAR27 310.00 P 0.00 0.00 0.00 38.27 -6.33 65 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 42.96 -7.04 65 0 185 0
30MAR27 330.00 P 0.00 0.00 0.00 47.69 -7.82 65 0 265 0
30MAR27 340.00 P 0.00 0.00 0.00 53.19 -7.86 65 0 201 0
30MAR27 350.00 P 0.00 0.00 0.00 58.70 -8.51 65 0 267 0
30MAR27 360.00 P 0.00 0.00 0.00 64.23 -9.30 65 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 70.39 -9.48 65 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 76.70 -9.85 65 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 83.02 -10.60 66 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 89.58 -11.13 66 0 102 0
30MAR27 410.00 P 0.00 0.00 0.00 96.65 -11.18 66 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 103.72 -11.72 66 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 110.82 -12.39 66 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 118.21 -12.78 67 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 125.97 -12.83 67 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 133.73 -13.29 67 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 141.53 -13.86 67 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 149.44 -14.33 68 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 157.80 -14.38 68 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 166.17 -14.57 68 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 174.56 -15.05 69 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 182.97 -15.52 69 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 191.63 -15.76 69 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 200.50 -15.81 70 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 209.38 -16.01 71 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 218.28 -16.40 71 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 227.20 -16.77 71 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 236.27 -17.00 72 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 245.55 -17.05 72 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 254.84 -17.12 73 0 69 0
30MAR27 610.00 P 0.00 0.00 0.00 264.14 -17.41 74 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 273.46 -17.69 74 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 282.80 -17.96 75 0 94 0
30MAR27 640.00 P 0.00 0.00 0.00 292.34 -18.05 76 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 301.94 -18.09 76 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 311.54 -18.17 77 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 321.16 -18.38 78 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 330.79 -18.58 78 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 340.44 -18.77 79 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 350.20 -18.86 80 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 360.03 -18.89 81 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 369.87 -18.92 82 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 379.71 -19.04 83 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 389.56 -19.18 84 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 399.42 -19.32 85 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 409.30 -19.44 86 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 419.27 -19.48 87 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 429.26 -19.50 88 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 439.26 -19.53 89 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 449.26 -19.60 90 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 459.27 -19.68 91 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 24.13 -2.89 66 0 60 0
29JUN27 250.00 P 0.00 0.00 0.00 25.79 -3.25 66 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 27.45 -3.62 66 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 29.43 -3.67 66 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 31.46 -3.67 66 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 33.49 -3.68 66 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 35.53 -3.93 66 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 37.57 -4.32 66 0 37 0
29JUN27 285.00 P 0.00 0.00 0.00 39.62 -4.69 66 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 41.89 -4.85 66 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 44.33 -4.85 66 0 112 0
29JUN27 300.00 P 0.00 0.00 0.00 46.76 -4.86 66 0 29 0
29JUN27 310.00 P 67.35 67.35 67.35 51.64 -5.28 66 15 30 +15
29JUN27 320.00 P 0.00 0.00 0.00 56.53 -6.06 67 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 62.04 -6.23 67 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 67.72 -6.26 67 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 73.42 -6.88 67 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 79.15 -7.62 67 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 85.48 -7.77 67 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 91.96 -7.81 67 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 98.45 -8.29 67 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 104.96 -8.99 67 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 111.76 -9.42 68 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 118.98 -9.45 68 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 126.21 -9.51 68 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 133.45 -10.14 68 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 140.73 -10.75 68 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 148.26 -11.13 69 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 156.15 -11.16 69 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 164.05 -11.23 69 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 171.97 -11.66 69 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 179.91 -12.20 69 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 187.88 -12.72 69 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 196.25 -12.86 70 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 204.73 -12.91 70 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 213.23 -12.98 70 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 221.74 -13.39 71 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 230.27 -13.83 71 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 238.83 -14.25 71 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 247.61 -14.47 71 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 256.58 -14.52 72 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 265.56 -14.59 72 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 274.56 -14.76 73 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 283.57 -15.10 73 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 292.60 -15.44 73 0 0 0
29SEP27 285.00 P 65.38 65.38 65.38 45.73 -3.63 64 5 5 0
29SEP27 290.00 P 0.00 0.00 0.00 48.19 -3.62 64 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 50.66 -3.62 64 0 9 0
29SEP27 300.00 P 0.00 0.00 0.00 53.13 -3.63 64 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 58.08 -4.26 64 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 63.19 -4.87 64 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 68.93 -4.87 64 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 74.68 -4.89 64 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 80.46 -5.48 64 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 86.26 -6.18 64 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 92.66 -6.31 64 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 99.19 -6.33 64 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 105.75 -6.54 65 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 112.32 -7.21 65 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 118.94 -7.85 65 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 126.13 -7.93 65 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 133.40 -7.97 65 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 140.69 -8.09 65 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 148.00 -8.69 65 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 155.35 -9.27 65 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 162.88 -9.68 66 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 170.81 -9.72 66 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 178.76 -9.77 66 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 186.73 -9.96 66 0 0 0
TOTAL PUT 623 31,476 +100
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$ 47.560
18SEP26 36.00 C 0.00 0.00 0.00 11.56 +0.68 0 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 11.06 +0.68 0 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 10.56 +0.68 0 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 10.06 +0.68 0 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 9.56 +0.68 0 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 9.06 +0.68 0 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 8.56 +0.68 0 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 8.06 +0.68 0 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 7.56 +0.68 0 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 7.06 +0.68 0 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 6.56 +0.68 0 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 6.06 +0.68 0 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 5.56 +0.68 0 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 5.06 +0.68 0 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 4.56 +0.68 0 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 4.06 +0.68 0 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 3.56 +0.67 0 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 3.06 +0.67 0 0 0 0
18SEP26 45.00 C 2.04 2.04 2.04 2.56 +0.65 0 2 0 -53
18SEP26 45.50 C 0.00 0.00 0.00 2.06 +0.61 0 0 0 -31
18SEP26 46.00 C 0.00 0.00 0.00 1.56 +0.50 0 0 0 -134
18SEP26 46.50 C 0.52 0.70 0.52 1.06 +0.36 0 352 0 -400
18SEP26 47.00 C 0.25 0.25 0.23 0.56 +0.15 0 523 0 -693
18SEP26 47.50 C 0.30 0.70 0.06 0.06 -0.17 0 1,341 0 -540
18SEP26 48.00 C 0.30 0.30 0.10 0.00 -0.11 0 94 219 +71
18SEP26 48.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 43 0
18SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 91 0
18SEP26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 416 0
18SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
18SEP26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
18SEP26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
18SEP26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
18SEP26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
18SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
18SEP26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 11.58 +0.68 0 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 11.08 +0.68 0 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 10.58 +0.68 0 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 10.08 +0.67 0 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 9.58 +0.67 0 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 9.08 +0.67 0 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 8.58 +0.67 0 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 8.08 +0.67 0 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 7.58 +0.66 0 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 7.09 +0.67 47 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 6.59 +0.66 43 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 6.09 +0.64 40 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 5.60 +0.63 42 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 5.11 +0.60 41 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 4.63 +0.58 42 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 4.16 +0.54 42 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 3.71 +0.51 43 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 3.26 +0.46 42 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 2.84 +0.48 42 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 2.45 +0.43 43 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 2.06 +0.26 42 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 1.75 +0.24 43 0 0 0
25SEP26 47.00 C 1.35 1.35 1.35 1.45 +0.19 43 15 44 -15
25SEP26 47.50 C 1.10 1.12 1.10 1.14 +0.13 41 30 19 -15
25SEP26 48.00 C 0.90 0.94 0.87 0.95 +0.13 43 45 76 +6
25SEP26 48.50 C 0.75 0.75 0.70 0.75 +0.09 43 29 37 +24
25SEP26 49.00 C 0.58 0.58 0.58 0.58 +0.05 43 1 41 +1
25SEP26 49.50 C 0.42 0.45 0.42 0.44 +0.03 42 87 87 +87
25SEP26 50.00 C 0.32 0.35 0.32 0.34 +0.02 43 143 168 +143
25SEP26 51.00 C 0.00 0.00 0.00 0.18 0.00 43 0 5 0
25SEP26 52.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 45 0
25SEP26 53.00 C 0.00 0.00 0.00 0.05 0.00 44 0 80 0
25SEP26 54.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 30 0
25SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.01 44 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 67 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.59 +0.67 0 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 9.60 +0.68 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.64 +0.71 59 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.61 +0.66 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.62 +0.64 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.66 +0.61 42 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 4.73 +0.56 42 0 67 0
29SEP26 44.00 C 0.00 0.00 0.00 3.85 +0.50 42 0 223 0
29SEP26 45.00 C 0.00 0.00 0.00 3.04 +0.38 42 0 306 0
29SEP26 46.00 C 2.15 2.25 2.02 2.31 +0.30 42 76 524 -15
29SEP26 47.00 C 1.63 1.63 1.63 1.69 +0.23 41 15 899 0
29SEP26 48.00 C 0.00 0.00 0.00 1.21 +0.18 42 0 830 0
29SEP26 49.00 C 0.94 0.94 0.76 0.81 +0.13 41 66 1,411 +5
29SEP26 50.00 C 0.50 0.54 0.50 0.53 +0.08 41 62 1,303 -1
29SEP26 52.50 C 0.15 0.15 0.15 0.16 +0.02 42 1 688 0
29SEP26 55.00 C 0.05 0.05 0.05 0.04 0.00 43 45 1,071 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 2 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 0.00 0.00 0.00 0.01 0.00 61 0 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 76 0 809 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,101 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 102 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 108 0 744 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 113 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 119 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 124 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 129 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 134 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 139 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 143 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 148 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 152 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 156 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 160 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 164 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 168 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 172 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 175 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 179 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 183 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 186 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 189 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 10.64 +0.47 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.70 +0.44 28 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.96 +0.59 44 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.08 +0.56 44 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 7.24 +0.68 44 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.44 +0.49 44 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.69 +0.46 44 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 4.98 +0.28 44 0 165 0
29OCT26 45.00 C 0.00 0.00 0.00 4.33 +0.35 44 0 272 0
29OCT26 46.00 C 0.00 0.00 0.00 3.74 +0.32 44 0 482 0
29OCT26 47.00 C 0.00 0.00 0.00 3.19 +0.27 44 0 990 0
29OCT26 48.00 C 2.85 2.85 2.45 2.71 +0.23 44 56 792 +36
29OCT26 49.00 C 0.00 0.00 0.00 2.29 +0.20 44 0 670 0
29OCT26 50.00 C 1.90 1.90 1.90 1.92 +0.23 44 5 493 +2
29OCT26 52.50 C 1.20 1.20 1.20 1.19 +0.13 44 15 724 -12
29OCT26 55.00 C 0.71 0.73 0.68 0.73 +0.09 45 72 4,721 +3
29OCT26 57.50 C 0.44 0.46 0.44 0.42 +0.04 45 10 1,407 0
29OCT26 60.00 C 0.00 0.00 0.00 0.23 +0.02 45 0 513 0
29OCT26 62.50 C 0.00 0.00 0.00 0.12 +0.01 44 0 289 0
29OCT26 65.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 125 0
29OCT26 70.00 C 0.00 0.00 0.00 0.02 0.00 46 0 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 11.26 +0.91 48 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 10.40 +0.85 48 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 9.53 +0.75 46 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 8.74 +0.69 47 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 8.06 +0.49 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 7.35 +0.67 48 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 6.68 +0.43 48 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 6.05 +0.23 48 0 90 0
27NOV26 45.00 C 0.00 0.00 0.00 5.46 +0.35 48 0 120 0
27NOV26 46.00 C 0.00 0.00 0.00 4.91 +0.32 48 0 240 0
27NOV26 47.00 C 0.00 0.00 0.00 4.40 +0.30 48 0 147 0
27NOV26 48.00 C 0.00 0.00 0.00 3.93 +0.26 48 0 340 0
27NOV26 49.00 C 0.00 0.00 0.00 3.50 +0.24 48 0 831 0
27NOV26 50.00 C 0.00 0.00 0.00 3.11 +0.21 48 0 897 0
27NOV26 52.50 C 0.00 0.00 0.00 2.30 +0.15 48 0 852 0
27NOV26 55.00 C 0.00 0.00 0.00 1.68 +0.13 48 0 813 0
27NOV26 57.50 C 1.20 1.20 1.20 1.20 +0.10 48 15 849 -15
27NOV26 60.00 C 0.00 0.00 0.00 0.84 +0.07 48 0 1,522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.58 +0.05 48 0 1,133 0
27NOV26 65.00 C 0.00 0.00 0.00 0.39 +0.03 48 0 1,083 0
27NOV26 67.50 C 0.00 0.00 0.00 0.27 +0.03 48 0 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.18 +0.02 48 0 166 0
27NOV26 72.50 C 0.00 0.00 0.00 0.12 +0.01 48 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.05 0.00 48 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 11.67 +0.77 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.97 +0.85 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.19 +0.75 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.36 +0.63 46 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 8.77 +0.70 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.11 +0.42 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.48 +0.61 48 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 6.89 +0.54 48 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 6.37 +0.37 48 0 315 0
30DEC26 46.00 C 0.00 0.00 0.00 5.80 +0.31 48 0 411 0
30DEC26 47.00 C 0.00 0.00 0.00 5.30 +0.27 48 0 368 0
30DEC26 48.00 C 0.00 0.00 0.00 4.84 +0.25 48 0 305 0
30DEC26 49.00 C 4.31 4.31 4.31 4.41 +0.24 48 15 204 +2
30DEC26 50.00 C 0.00 0.00 0.00 4.02 +0.22 48 0 404 0
30DEC26 52.50 C 0.00 0.00 0.00 3.17 +0.17 48 0 421 0
30DEC26 55.00 C 2.46 2.46 2.46 2.48 +0.12 48 5 1,090 0
30DEC26 57.50 C 1.90 1.90 1.90 1.94 +0.12 49 15 460 +15
30DEC26 60.00 C 1.46 1.49 1.46 1.48 +0.09 48 55 654 0
30DEC26 62.50 C 0.00 0.00 0.00 1.12 +0.06 48 0 947 0
30DEC26 65.00 C 0.00 0.00 0.00 0.85 +0.05 48 0 880 0
30DEC26 67.50 C 0.00 0.00 0.00 0.63 +0.03 48 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.47 +0.02 48 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.35 +0.02 48 0 914 0
30DEC26 75.00 C 0.00 0.00 0.00 0.26 +0.01 48 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.19 +0.01 48 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.14 0.00 48 0 1,510 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 0.00 48 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.08 0.00 48 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.06 0.00 49 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 0.00 48 0 207 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 0.00 48 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 48 0 144 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 13.07 +0.81 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.37 +0.75 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.69 +0.72 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.04 +0.69 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.42 +0.65 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.83 +0.61 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.26 +0.57 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.71 +0.44 48 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 8.36 +0.34 49 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 7.87 +0.32 49 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 7.40 +0.30 49 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 6.96 +0.29 49 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 6.54 +0.27 49 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 6.14 +0.25 49 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 5.25 +0.22 49 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 4.48 +0.20 49 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 3.81 +0.16 49 0 125 0
30MAR27 60.00 C 3.10 3.10 3.10 3.25 +0.15 50 100 335 +100
30MAR27 62.50 C 0.00 0.00 0.00 2.77 +0.15 50 0 257 0
30MAR27 65.00 C 0.00 0.00 0.00 2.34 +0.13 50 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 1.97 +0.11 50 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 1.66 +0.10 50 0 228 0
30MAR27 72.50 C 0.00 0.00 0.00 1.39 +0.12 49 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 1.17 +0.10 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.95 +0.03 49 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.80 +0.03 49 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.67 +0.02 49 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.58 +0.04 49 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.49 +0.03 49 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.41 +0.03 49 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.34 +0.02 49 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.29 +0.02 49 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.24 +0.01 49 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.20 +0.01 49 0 310 0
29JUN27 37.00 C 0.00 0.00 0.00 14.37 +0.56 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.72 +0.51 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.10 +0.70 49 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.45 +0.49 49 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.87 +0.70 49 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.32 +0.70 49 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.79 +0.67 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.28 +0.49 49 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 9.79 +0.36 49 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 9.42 +0.44 49 0 72 0
29JUN27 47.00 C 8.99 8.99 8.99 8.98 +0.43 49 15 80 +15
29JUN27 48.00 C 0.00 0.00 0.00 8.55 +0.30 49 0 150 0
29JUN27 49.00 C 8.16 8.16 8.16 8.17 +0.31 49 15 75 +15
29JUN27 50.00 C 0.00 0.00 0.00 7.78 +0.30 49 0 175 0
29JUN27 52.50 C 0.00 0.00 0.00 6.89 +0.30 50 0 56 0
29JUN27 55.00 C 0.00 0.00 0.00 6.17 +0.25 50 0 52 0
29JUN27 57.50 C 0.00 0.00 0.00 5.47 +0.23 50 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 4.82 +0.21 50 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 4.24 +0.18 50 0 10 0
29JUN27 65.00 C 3.67 3.67 3.67 3.74 +0.17 50 100 212 +100
29JUN27 67.50 C 0.00 0.00 0.00 3.29 +0.15 50 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 2.89 +0.13 50 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 2.54 +0.11 50 0 46 0
29JUN27 75.00 C 0.00 0.00 0.00 2.17 +0.03 49 0 46 0
29JUN27 77.50 C 0.00 0.00 0.00 1.91 +0.03 49 0 47 0
29JUN27 80.00 C 0.00 0.00 0.00 1.68 +0.03 49 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.48 +0.02 49 0 542 0
29JUN27 85.00 C 0.00 0.00 0.00 1.30 +0.06 49 0 118 0
29SEP27 37.00 C 0.00 0.00 0.00 15.44 +0.52 50 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 14.85 +0.50 50 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 14.28 +0.49 50 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 13.73 +0.48 50 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 13.19 +0.46 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 12.68 +0.46 50 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 12.18 +0.44 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.71 +0.44 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.24 +0.45 50 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.80 +0.47 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.39 +0.47 50 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.89 +0.28 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 9.65 +0.42 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 9.21 +0.35 50 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 8.32 +0.15 50 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.67 +0.28 51 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 6.96 +0.29 51 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 6.29 +0.28 51 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 5.68 +0.26 50 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 5.12 +0.23 50 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 4.63 +0.22 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 4.18 +0.22 50 0 30 0
29SEP27 72.50 C 0.00 0.00 0.00 3.78 +0.19 50 0 0 0
TOTAL CALL 3,422 77,939 -1,299
18SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
18SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 69 0
18SEP26 44.00 P 0.03 0.03 0.03 0.00 -0.01 0 30 108 0
18SEP26 44.50 P 0.02 0.03 0.02 0.00 -0.01 0 45 90 +19
18SEP26 45.00 P 0.02 0.03 0.02 0.00 -0.03 0 30 253 0
18SEP26 45.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 199 0
18SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 130 0
18SEP26 46.50 P 0.05 0.15 0.05 0.00 -0.30 0 197 46 -110
18SEP26 47.00 P 0.16 0.23 0.03 0.00 -0.54 0 290 217 +9
18SEP26 47.50 P 0.44 0.44 0.22 0.00 -0.83 0 130 101 +50
18SEP26 48.00 P 0.00 0.00 0.00 0.44 -0.77 0 0 0 -156
18SEP26 48.50 P 0.00 0.00 0.00 0.94 -0.72 0 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 1.44 -0.69 0 0 0 -29
18SEP26 49.50 P 0.00 0.00 0.00 1.94 -0.68 0 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 2.44 -0.68 0 0 0 -5
18SEP26 51.00 P 0.00 0.00 0.00 3.44 -0.68 0 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 4.44 -0.68 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 5.44 -0.68 0 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 6.44 -0.68 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 7.44 -0.68 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 8.44 -0.68 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 9.44 -0.68 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 10.44 -0.68 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 11.44 -0.68 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 12.44 -0.68 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 13.44 -0.68 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 14.44 -0.68 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 15.44 -0.68 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 16.44 -0.68 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 17.44 -0.68 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 18.44 -0.68 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 19.44 -0.68 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 20.44 -0.68 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 21.44 -0.68 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 22.44 -0.68 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 15 0
25SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 0.01 -0.04 43 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.05 44 0 2 0
25SEP26 42.50 P 0.00 0.00 0.00 0.03 -0.07 43 0 0 0
25SEP26 43.00 P 0.16 0.16 0.14 0.05 -0.10 43 30 60 +30
25SEP26 43.50 P 0.00 0.00 0.00 0.08 -0.13 43 0 132 0
25SEP26 44.00 P 0.25 0.25 0.24 0.13 -0.17 43 30 68 +30
25SEP26 44.50 P 0.28 0.32 0.28 0.18 -0.22 43 34 34 +34
25SEP26 45.00 P 0.44 0.45 0.42 0.27 -0.26 43 75 88 +75
25SEP26 45.50 P 0.00 0.00 0.00 0.37 -0.30 43 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.51 -0.33 43 0 0 0
25SEP26 46.50 P 0.79 0.79 0.79 0.68 -0.38 43 140 140 +140
25SEP26 47.00 P 0.00 0.00 0.00 0.88 -0.41 44 0 10 0
25SEP26 47.50 P 0.00 0.00 0.00 1.12 -0.46 44 0 20 0
25SEP26 48.00 P 0.00 0.00 0.00 1.39 -0.48 44 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 1.65 -0.65 42 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 2.05 -0.56 45 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 2.36 -0.63 43 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 2.75 -0.65 43 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 3.59 -0.68 42 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 4.51 -0.68 43 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 5.46 -0.69 41 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 6.45 -0.68 44 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 7.44 -0.92 0 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 8.44 -0.68 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 9.44 -0.68 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 10.44 -0.68 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 11.44 -0.68 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 12.44 -0.68 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 13.44 -0.68 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 14.44 -0.68 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 15.44 -0.68 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 16.44 -0.68 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 17.44 -0.68 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 402 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.04 43 0 638 0
29SEP26 42.00 P 0.13 0.13 0.13 0.07 -0.06 43 80 793 0
29SEP26 43.00 P 0.25 0.25 0.20 0.13 -0.12 42 17 832 -17
29SEP26 44.00 P 0.29 0.41 0.29 0.25 -0.18 42 105 311 +71
29SEP26 45.00 P 0.46 0.62 0.46 0.45 -0.24 42 95 838 +39
29SEP26 46.00 P 0.93 0.93 0.93 0.73 -0.34 42 5 502 +5
29SEP26 47.00 P 0.00 0.00 0.00 1.11 -0.40 42 0 397 0
29SEP26 48.00 P 0.00 0.00 0.00 1.62 -0.46 42 0 1,548 0
29SEP26 49.00 P 2.40 2.40 2.40 2.24 -0.54 42 5 6,078 -5
29SEP26 50.00 P 0.00 0.00 0.00 2.95 -0.59 42 0 1,540 0
29SEP26 52.50 P 0.00 0.00 0.00 5.06 -0.84 42 0 1,271 0
29SEP26 55.00 P 0.00 0.00 0.00 7.45 -0.92 41 0 1,196 0
29SEP26 57.50 P 0.00 0.00 0.00 10.07 -0.78 70 0 1,390 0
29SEP26 60.00 P 0.00 0.00 0.00 12.44 -0.68 0 0 50 0
29SEP26 62.50 P 0.00 0.00 0.00 14.96 -1.13 74 0 3,032 0
29SEP26 65.00 P 0.00 0.00 0.00 17.44 -0.68 0 0 314 0
29SEP26 67.50 P 0.00 0.00 0.00 19.94 -0.68 0 0 107 0
29SEP26 70.00 P 0.00 0.00 0.00 22.44 -0.68 0 0 147 0
29SEP26 72.50 P 0.00 0.00 0.00 24.94 -0.68 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 27.44 -0.68 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.94 -0.68 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.44 -0.68 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 34.94 -0.68 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.44 -0.68 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.94 -0.68 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.44 -0.68 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.94 -0.68 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.44 -0.68 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 49.94 -0.68 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 52.44 -0.68 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 54.94 -0.68 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 57.44 -0.68 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 59.94 -0.68 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.44 -0.68 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 64.94 -0.68 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 67.44 -0.68 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 69.94 -0.68 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.44 -0.68 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 74.94 -0.68 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.44 -0.68 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 79.94 -0.68 0 0 0 0
29OCT26 37.00 P 0.26 0.26 0.26 0.12 -0.05 45 5 190 -5
29OCT26 38.00 P 0.00 0.00 0.00 0.19 -0.07 45 0 115 0
29OCT26 39.00 P 0.40 0.40 0.40 0.28 -0.09 45 5 385 +5
29OCT26 40.00 P 0.00 0.00 0.00 0.40 -0.12 45 0 318 0
29OCT26 41.00 P 0.00 0.00 0.00 0.56 -0.16 45 0 663 0
29OCT26 42.00 P 0.80 0.80 0.80 0.76 -0.20 45 2 416 -2
29OCT26 43.00 P 1.12 1.12 1.12 1.02 -0.22 45 15 574 0
29OCT26 44.00 P 0.00 0.00 0.00 1.32 -0.25 45 0 336 0
29OCT26 45.00 P 1.68 1.77 1.68 1.65 -0.27 45 20 342 +20
29OCT26 46.00 P 0.00 0.00 0.00 2.05 -0.31 45 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 2.51 -0.35 45 0 702 0
29OCT26 48.00 P 0.00 0.00 0.00 3.03 -0.38 45 0 3,382 0
29OCT26 49.00 P 0.00 0.00 0.00 3.60 -0.42 45 0 548 0
29OCT26 50.00 P 0.00 0.00 0.00 4.21 -0.49 44 0 277 0
29OCT26 52.50 P 0.00 0.00 0.00 5.99 -0.56 44 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 8.01 -0.86 44 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 10.51 -0.60 53 0 240 0
29OCT26 60.00 P 0.00 0.00 0.00 12.87 -0.74 57 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 15.27 -0.82 60 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.65 -0.70 61 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 19.94 -0.68 0 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 22.44 -0.68 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.94 -0.68 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 27.44 -0.68 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 29.94 -0.68 0 0 0 0
27NOV26 37.00 P 0.61 0.61 0.61 0.49 -0.11 48 15 15 +15
27NOV26 38.00 P 0.00 0.00 0.00 0.65 -0.12 48 0 55 0
27NOV26 39.00 P 0.00 0.00 0.00 0.83 -0.15 48 0 90 0
27NOV26 40.00 P 0.00 0.00 0.00 1.05 -0.18 48 0 318 0
27NOV26 41.00 P 0.00 0.00 0.00 1.31 -0.19 48 0 352 0
27NOV26 42.00 P 0.00 0.00 0.00 1.59 -0.23 48 0 692 0
27NOV26 43.00 P 0.00 0.00 0.00 1.93 -0.21 48 0 1,065 0
27NOV26 44.00 P 2.33 2.33 2.33 2.31 -0.21 49 10 747 +2
27NOV26 45.00 P 2.62 2.62 2.62 2.68 -0.28 48 100 688 0
27NOV26 46.00 P 0.00 0.00 0.00 3.12 -0.29 48 0 359 0
27NOV26 47.00 P 3.70 3.70 3.70 3.60 -0.33 48 15 575 0
27NOV26 48.00 P 0.00 0.00 0.00 4.12 -0.36 48 0 1,461 0
27NOV26 49.00 P 0.00 0.00 0.00 4.69 -0.39 48 0 414 0
27NOV26 50.00 P 0.00 0.00 0.00 5.30 -0.41 48 0 285 0
27NOV26 52.50 P 0.00 0.00 0.00 6.97 -0.72 48 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 9.10 -0.56 52 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.07 -0.71 51 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 13.24 -0.80 52 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 15.44 -0.95 52 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 17.77 -1.05 53 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.30 -0.81 58 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 22.64 -0.66 57 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 25.02 -0.60 56 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 27.44 -0.68 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 29.94 -0.68 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.90 -0.15 48 0 6 0
30DEC26 38.00 P 0.00 0.00 0.00 1.12 -0.15 49 0 765 0
30DEC26 39.00 P 0.00 0.00 0.00 1.35 -0.20 48 0 1,551 0
30DEC26 40.00 P 0.00 0.00 0.00 1.63 -0.20 49 0 526 0
30DEC26 41.00 P 0.00 0.00 0.00 1.93 -0.22 49 0 386 0
30DEC26 42.00 P 0.00 0.00 0.00 2.27 -0.22 49 0 434 0
30DEC26 43.00 P 0.00 0.00 0.00 2.62 -0.23 48 0 1,020 0
30DEC26 44.00 P 3.01 3.01 3.01 3.00 -0.26 48 15 380 +15
30DEC26 45.00 P 0.00 0.00 0.00 3.43 -0.28 48 0 525 0
30DEC26 46.00 P 4.01 4.01 4.01 3.89 -0.30 48 2 207 -2
30DEC26 47.00 P 0.00 0.00 0.00 4.39 -0.33 48 0 540 0
30DEC26 48.00 P 0.00 0.00 0.00 4.92 -0.36 48 0 424 0
30DEC26 49.00 P 0.00 0.00 0.00 5.49 -0.35 48 0 446 0
30DEC26 50.00 P 0.00 0.00 0.00 6.09 -0.37 48 0 1,486 0
30DEC26 52.50 P 0.00 0.00 0.00 7.83 -0.50 49 0 1,399 0
30DEC26 55.00 P 0.00 0.00 0.00 9.66 -0.67 50 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 11.65 -0.67 50 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 13.74 -0.78 51 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 15.98 -0.80 53 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 18.23 -0.68 53 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 20.53 -0.64 54 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 23.02 -0.86 58 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 25.17 -0.69 53 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 27.66 -1.08 56 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 30.13 -0.49 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.44 -0.68 0 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 34.94 -0.68 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.44 -0.68 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.94 -0.68 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 42.44 -0.68 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 44.94 -0.68 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.44 -0.68 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 49.94 -0.68 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 52.44 -0.68 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.06 -0.16 50 0 225 0
30MAR27 38.00 P 0.00 0.00 0.00 2.36 -0.18 50 0 255 0
30MAR27 39.00 P 0.00 0.00 0.00 2.70 -0.20 50 0 75 0
30MAR27 40.00 P 0.00 0.00 0.00 3.04 -0.21 50 0 60 0
30MAR27 41.00 P 0.00 0.00 0.00 3.40 -0.22 50 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 3.78 -0.24 49 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 4.20 -0.25 49 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 4.63 -0.27 49 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.10 -0.29 49 0 185 0
30MAR27 46.00 P 0.00 0.00 0.00 5.59 -0.29 49 0 115 0
30MAR27 47.00 P 0.00 0.00 0.00 6.11 -0.33 49 0 607 0
30MAR27 48.00 P 0.00 0.00 0.00 6.66 -0.32 49 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 7.23 -0.31 49 0 87 0
30MAR27 50.00 P 0.00 0.00 0.00 7.79 -0.39 48 0 184 0
30MAR27 52.50 P 0.00 0.00 0.00 9.40 -0.38 49 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 11.13 -0.79 49 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 13.17 -0.63 51 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 15.12 -0.66 51 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 17.15 -0.68 51 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 19.25 -0.73 52 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 21.40 -0.79 52 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 23.55 -0.88 51 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 25.89 -0.57 53 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 28.18 -0.56 53 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 30.52 -0.94 53 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 32.89 -0.59 54 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 35.25 -0.99 54 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 37.68 -0.48 54 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 40.16 -0.47 56 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 42.65 -0.47 58 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 44.94 -0.68 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 47.44 -0.68 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 49.94 -0.68 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 52.44 -0.68 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.01 -0.20 50 0 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.38 -0.18 50 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 3.73 -0.19 50 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.10 -0.22 50 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 4.50 -0.23 49 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 4.92 -0.25 49 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 5.37 -0.26 49 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 5.84 -0.27 49 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 6.33 -0.28 49 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 6.84 -0.30 49 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 7.37 -0.32 49 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 7.93 -0.33 49 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 8.50 -0.30 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 9.05 -0.36 48 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 10.65 -0.34 49 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 12.35 -0.36 49 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 14.32 -0.58 50 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 16.21 -0.62 50 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 18.17 -0.70 51 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 20.19 -0.68 51 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 22.28 -0.43 51 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 24.32 -0.55 51 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 26.55 -0.33 51 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 28.75 -0.38 51 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 30.95 -0.51 51 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 33.08 -0.62 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 35.42 -0.82 49 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 37.78 -0.64 49 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 3.81 -0.24 50 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.24 -0.18 50 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 4.62 -0.20 50 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.02 -0.21 50 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.45 -0.22 49 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.89 -0.24 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.36 -0.25 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.85 -0.26 49 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 7.35 -0.27 49 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 7.88 -0.28 49 0 30 0
29SEP27 47.00 P 0.00 0.00 0.00 8.42 -0.29 49 0 16 0
29SEP27 48.00 P 0.00 0.00 0.00 8.98 -0.31 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 9.56 -0.16 49 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 10.03 -0.34 48 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 11.62 -0.37 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 13.36 -0.31 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 15.09 -0.49 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 17.04 -0.47 49 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.97 -0.43 50 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.90 -0.48 50 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.93 -0.48 50 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 24.98 -0.49 50 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 27.09 -0.52 50 0 0 0
TOTAL PUT 1,542 73,902 +228
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$ 37.580
29SEP26 6.50 C 0.00 0.00 0.00 31.22 +3.39 524 0 340 0
29SEP26 6.75 C 0.00 0.00 0.00 30.84 +3.26 333 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 30.72 +3.39 501 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 30.44 +3.36 470 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 30.09 +3.26 308 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 29.84 +3.26 300 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 29.72 +3.39 461 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 29.47 +3.39 452 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 29.09 +3.26 276 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 28.94 +3.36 417 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 28.59 +3.26 261 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 28.34 +3.26 253 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 28.20 +3.37 399 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 27.94 +3.36 386 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 27.59 +3.26 229 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 27.25 +3.42 395 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 26.59 +3.26 0 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 26.09 +3.26 0 0 0 -7
29SEP26 12.00 C 0.00 0.00 0.00 25.69 +3.36 328 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 25.19 +3.36 317 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 24.59 +3.26 0 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 24.17 +3.34 285 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 23.60 +3.27 206 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 23.22 +3.39 289 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 22.69 +3.36 267 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 22.22 +3.38 270 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 21.59 +3.25 0 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 21.10 +3.26 167 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.60 +3.26 160 0 248 0
29SEP26 17.50 C 0.00 0.00 0.00 20.10 +3.26 153 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 19.60 +3.26 146 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 19.10 +3.26 139 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 18.60 +3.26 132 0 195 0
29SEP26 19.50 C 0.00 0.00 0.00 18.10 +3.26 126 0 144 0
29SEP26 20.00 C 17.47 17.47 17.47 17.60 +3.26 119 1 495 0
29SEP26 21.00 C 15.78 15.78 15.78 16.73 +3.39 187 1 386 -1
29SEP26 22.00 C 0.00 0.00 0.00 15.74 +3.40 176 0 972 0
29SEP26 23.00 C 0.00 0.00 0.00 14.68 +3.34 147 0 1,186 0
29SEP26 24.00 C 0.00 0.00 0.00 13.74 +3.40 151 0 740 0
29SEP26 25.00 C 0.00 0.00 0.00 12.73 +3.38 137 0 1,276 0
29SEP26 26.00 C 11.46 11.46 11.46 11.60 +3.25 0 1 2,664 -1
29SEP26 27.00 C 0.00 0.00 0.00 10.79 +3.42 124 0 863 0
29SEP26 28.00 C 7.54 9.58 7.48 9.61 +3.22 64 177 2,004 -1
29SEP26 29.00 C 8.50 8.50 8.50 8.79 +3.39 102 1 733 -1
29SEP26 30.00 C 5.80 7.55 5.46 7.86 +3.32 98 6 5,485 -2
29SEP26 31.00 C 4.79 6.80 4.70 6.80 +3.20 81 5 2,219 -4
29SEP26 32.00 C 3.88 5.72 3.80 5.94 +3.08 83 42 406 -19
29SEP26 33.00 C 2.80 5.00 2.80 5.00 +2.79 75 139 304 -93
29SEP26 34.00 C 2.08 4.20 2.08 4.19 +2.53 74 248 1,221 -127
29SEP26 35.00 C 1.65 3.39 1.65 3.39 +2.11 71 148 1,102 -53
29SEP26 36.00 C 1.26 2.50 1.26 2.73 +1.82 71 280 1,259 -86
29SEP26 37.00 C 1.18 1.98 1.01 2.13 +1.50 70 205 876 -12
29SEP26 38.00 C 0.78 1.61 0.76 1.61 +1.19 68 547 654 +119
29SEP26 39.00 C 0.50 1.25 0.50 1.22 +0.95 69 306 381 +100
29SEP26 40.00 C 0.43 0.98 0.40 0.90 +0.73 69 241 329 +21
29SEP26 41.00 C 0.40 0.79 0.32 0.64 +0.53 68 81 208 -16
29SEP26 42.00 C 0.26 0.56 0.26 0.45 +0.38 68 64 227 -7
29SEP26 43.00 C 0.22 0.42 0.22 0.31 +0.27 68 61 87 -26
29SEP26 44.00 C 0.13 0.35 0.13 0.21 +0.18 68 111 731 +65
29OCT26 15.50 C 21.08 21.09 21.05 22.22 +3.35 132 175 260 +175
29OCT26 16.00 C 20.65 20.86 20.65 21.63 +3.25 0 50 55 +25
29OCT26 16.50 C 20.89 20.89 20.88 21.14 +3.26 85 100 100 +100
29OCT26 17.00 C 0.00 0.00 0.00 20.64 +3.26 78 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 20.14 +3.26 69 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 19.64 +3.26 0 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 19.14 +3.25 0 0 21 0
29OCT26 19.00 C 0.00 0.00 0.00 18.65 +3.26 74 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 18.15 +3.26 68 0 3 0
29OCT26 20.00 C 0.00 0.00 0.00 17.65 +3.25 63 0 43 0
29OCT26 21.00 C 0.00 0.00 0.00 17.08 +3.67 125 0 76 0
29OCT26 22.00 C 0.00 0.00 0.00 15.74 +3.32 83 0 213 0
29OCT26 23.00 C 0.00 0.00 0.00 14.68 +3.23 63 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 13.74 +3.40 71 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 12.73 +3.35 63 0 475 0
29OCT26 26.00 C 0.00 0.00 0.00 11.84 +3.38 69 0 220 0
29OCT26 27.00 C 10.24 10.61 10.24 10.79 +3.26 59 12 804 -11
29OCT26 28.00 C 0.00 0.00 0.00 9.93 +3.10 63 0 680 0
29OCT26 29.00 C 0.00 0.00 0.00 8.79 +2.77 47 0 144 0
29OCT26 30.00 C 6.00 8.00 6.00 8.00 +2.78 55 107 456 -51
29OCT26 31.00 C 5.15 7.17 5.15 7.39 +2.83 63 2 905 -2
29OCT26 32.00 C 5.01 6.48 5.01 6.48 +2.53 59 8 999 +5
29OCT26 33.00 C 3.69 5.69 3.69 5.95 +2.56 64 166 1,093 -82
29OCT26 34.00 C 3.31 4.76 3.31 5.29 +2.32 65 8 482 0
29OCT26 35.00 C 2.92 4.57 2.92 4.57 +1.99 62 129 455 +84
29OCT26 36.00 C 2.27 4.08 2.27 4.08 +1.99 64 289 405 +223
29OCT26 37.00 C 2.41 3.34 2.41 3.61 +1.80 65 55 408 +49
29OCT26 38.00 C 1.93 3.13 1.93 3.13 +1.60 65 88 221 +48
29OCT26 39.00 C 1.90 2.70 1.90 2.70 +1.44 64 210 284 +187
29OCT26 40.00 C 1.50 2.28 1.50 2.32 +1.28 64 192 250 +86
29OCT26 41.00 C 1.36 2.10 1.36 1.98 +1.13 64 40 299 +26
29OCT26 42.00 C 1.25 1.72 1.25 1.69 +1.00 64 36 205 +18
29OCT26 43.00 C 1.03 1.68 1.03 1.43 +0.87 64 27 1,266 +20
29OCT26 44.00 C 0.89 1.40 0.85 1.20 +0.75 64 56 1,692 +15
27NOV26 16.50 C 0.00 0.00 0.00 21.15 +3.22 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 20.68 +3.30 59 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 20.14 +3.20 0 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 19.65 +3.27 0 0 175 0
27NOV26 18.50 C 0.00 0.00 0.00 19.15 +3.26 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 18.66 +3.19 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 18.22 +3.23 65 0 28 0
27NOV26 20.00 C 0.00 0.00 0.00 17.73 +3.30 65 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 17.08 +3.61 93 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 15.74 +3.32 55 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 14.68 +3.19 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 13.86 +3.13 60 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 12.93 +3.21 60 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 12.03 +3.00 60 0 105 0
27NOV26 27.00 C 9.80 10.97 9.80 11.32 +3.12 67 77 833 +60
27NOV26 28.00 C 8.80 8.80 8.80 10.36 +2.78 62 1 266 -1
27NOV26 29.00 C 0.00 0.00 0.00 9.59 +2.87 63 0 30 0
27NOV26 30.00 C 7.87 8.40 7.30 8.59 +2.51 58 36 381 -34
27NOV26 31.00 C 7.60 7.60 7.60 8.02 +2.38 62 5 86 0
27NOV26 32.00 C 5.72 7.19 5.72 7.60 +2.67 67 59 184 +30
27NOV26 33.00 C 6.60 6.60 6.60 6.91 +2.49 66 1 403 0
27NOV26 34.00 C 4.71 4.71 4.71 6.29 +2.32 66 5 162 -5
27NOV26 35.00 C 4.50 5.43 4.50 5.62 +2.09 64 31 183 +15
27NOV26 36.00 C 0.00 0.00 0.00 5.20 +2.04 66 0 264 0
27NOV26 37.00 C 3.55 4.42 3.55 4.65 +1.81 65 30 919 0
27NOV26 38.00 C 2.71 4.01 2.71 4.27 +1.73 66 69 481 +47
27NOV26 39.00 C 3.59 3.66 3.59 3.84 +1.54 66 16 357 +16
27NOV26 40.00 C 2.64 3.42 2.64 3.45 +1.43 66 522 764 +421
27NOV26 41.00 C 0.00 0.00 0.00 3.09 +1.31 66 0 91 0
27NOV26 42.00 C 2.24 2.24 2.24 2.77 +1.21 66 1 264 +1
27NOV26 43.00 C 2.06 2.20 2.06 2.47 +1.10 65 14 90 +14
27NOV26 44.00 C 2.10 2.35 2.10 2.20 +1.00 65 37 551 +26
30DEC26 6.50 C 0.00 0.00 0.00 31.22 +3.36 167 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 30.88 +3.26 115 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 30.72 +3.35 159 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 30.44 +3.32 146 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 30.13 +3.26 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 29.88 +3.26 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 29.72 +3.35 145 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 29.47 +3.34 142 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 29.14 +3.26 94 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 28.94 +3.31 127 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 28.64 +3.26 0 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 28.39 +3.26 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 28.20 +3.31 121 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 27.94 +3.30 115 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 27.65 +3.26 83 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 27.35 +3.46 137 0 0 0
30DEC26 11.00 C 26.19 26.19 26.16 26.85 +3.45 132 50 50 +50
30DEC26 11.50 C 0.00 0.00 0.00 26.16 +3.26 74 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 25.81 +3.41 118 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 25.19 +3.13 88 0 27 0
30DEC26 13.00 C 23.20 23.20 23.20 24.61 +2.56 0 1 86 0
30DEC26 13.50 C 0.00 0.00 0.00 24.35 +3.43 109 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 23.68 +3.26 67 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 23.38 +3.45 105 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 22.69 +3.26 66 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 22.22 +3.28 75 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 21.70 +3.25 63 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 21.37 +3.41 90 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 20.89 +3.42 88 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 20.36 +3.40 82 0 135 0
30DEC26 18.00 C 17.40 18.39 17.40 19.87 +3.45 80 140 1,934 0
30DEC26 18.50 C 0.00 0.00 0.00 19.39 +3.37 79 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 19.15 +3.65 92 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 18.38 +3.39 72 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 18.15 +3.72 86 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 17.08 +3.61 77 0 84 0
30DEC26 22.00 C 0.00 0.00 0.00 16.04 +3.50 69 0 259 0
30DEC26 23.00 C 0.00 0.00 0.00 15.15 +3.48 69 0 317 0
30DEC26 24.00 C 12.42 14.02 12.42 14.07 +3.22 61 56 5,945 -46
30DEC26 25.00 C 0.00 0.00 0.00 13.35 +3.33 66 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 12.29 +3.05 59 0 595 0
30DEC26 27.00 C 0.00 0.00 0.00 11.61 +3.06 63 0 2,940 0
30DEC26 28.00 C 0.00 0.00 0.00 10.86 +3.02 63 0 165 0
30DEC26 29.00 C 0.00 0.00 0.00 9.85 +2.67 58 0 298 0
30DEC26 30.00 C 8.97 8.97 8.97 9.18 +2.62 59 1 901 0
30DEC26 31.00 C 0.00 0.00 0.00 8.35 +2.34 57 0 162 0
30DEC26 32.00 C 7.66 7.67 7.66 7.84 +2.37 59 27 1,150 0
30DEC26 33.00 C 6.37 6.37 6.37 7.13 +2.13 58 2 293 -2
30DEC26 34.00 C 5.50 6.51 5.50 6.84 +2.29 62 7 366 0
30DEC26 35.00 C 5.10 6.10 5.10 6.10 +1.95 60 8 1,514 0
30DEC26 36.00 C 5.50 5.50 5.50 5.81 +2.03 62 3 947 0
30DEC26 37.00 C 4.28 5.11 4.25 5.29 +1.85 62 86 223 +74
30DEC26 38.00 C 0.00 0.00 0.00 4.67 +1.53 60 2 6 0
30DEC26 39.00 C 0.00 0.00 0.00 4.48 +1.61 62 0 27 0
30DEC26 40.00 C 3.17 3.96 3.08 4.13 +1.50 63 9 22 -2
30DEC26 41.00 C 0.00 0.00 0.00 3.79 +1.42 63 0 30 0
30DEC26 42.00 C 3.00 3.48 3.00 3.45 +1.33 63 2 83 +2
30DEC26 43.00 C 3.09 3.09 3.09 3.13 +1.21 63 1 17 +1
30DEC26 44.00 C 2.40 2.89 2.40 2.86 +1.15 62 9 609 -2
30MAR27 6.50 C 0.00 0.00 0.00 31.22 +3.36 123 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 30.95 +3.33 116 0 0 0
30MAR27 7.00 C 28.00 28.00 28.00 30.72 +3.35 117 1 1 -1
30MAR27 7.25 C 0.00 0.00 0.00 30.44 +3.32 108 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 30.13 +3.26 0 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 29.88 +3.26 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 29.72 +3.34 106 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 29.47 +3.34 104 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 29.14 +3.26 70 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 28.94 +3.31 93 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 28.64 +3.26 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 28.39 +3.26 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 28.20 +3.31 88 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 27.94 +3.30 84 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 27.65 +3.26 60 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 27.35 +3.45 99 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 26.85 +3.45 95 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 26.17 +3.25 59 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 25.81 +3.38 83 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 25.19 +3.13 58 0 299 0
30MAR27 13.00 C 0.00 0.00 0.00 24.78 +2.73 73 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 24.35 +3.43 77 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 23.87 +3.45 76 0 482 0
30MAR27 14.50 C 0.00 0.00 0.00 23.38 +3.45 73 0 131 0
30MAR27 15.00 C 22.90 22.90 22.90 22.90 +3.47 72 2 21 0
30MAR27 15.50 C 0.00 0.00 0.00 22.22 +3.21 0 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 21.70 +3.24 0 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 21.37 +3.29 61 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 20.89 +3.34 60 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 20.36 +3.28 55 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 19.87 +3.23 53 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 19.39 +3.19 53 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 19.15 +3.40 64 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 18.43 +3.11 51 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 18.15 +3.27 59 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 17.10 +3.06 53 0 45 0
30MAR27 22.00 C 0.00 0.00 0.00 16.24 +3.02 54 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 15.40 +2.97 54 0 193 0
30MAR27 24.00 C 0.00 0.00 0.00 14.65 +2.97 56 0 181 0
30MAR27 25.00 C 0.00 0.00 0.00 13.79 +2.84 55 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 13.03 +2.77 55 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 12.20 +2.61 54 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 11.46 +2.50 53 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 10.80 +2.45 54 0 73 0
30MAR27 30.00 C 0.00 0.00 0.00 10.20 +2.34 55 0 249 0
30MAR27 31.00 C 0.00 0.00 0.00 9.60 +2.32 55 0 600 0
30MAR27 32.00 C 0.00 0.00 0.00 9.03 +2.20 55 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 8.53 +2.09 56 0 220 0
30MAR27 34.00 C 6.76 7.02 6.76 7.99 +1.98 56 48 209 +33
30MAR27 35.00 C 6.48 6.48 6.48 7.51 +1.90 56 1 98 -1
30MAR27 36.00 C 6.04 6.04 6.04 7.31 +2.08 59 1 717 0
30MAR27 37.00 C 6.62 6.62 6.62 6.88 +1.99 59 1 60 +1
30MAR27 38.00 C 5.40 6.20 5.40 6.47 +1.91 59 14 25 +7
30MAR27 39.00 C 0.00 0.00 0.00 6.09 +1.82 59 0 0 0
30MAR27 40.00 C 5.46 5.46 5.45 5.74 +1.75 59 2 281 +1
30MAR27 41.00 C 0.00 0.00 0.00 5.41 +1.67 60 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.09 +1.57 60 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.77 +1.51 60 0 65 0
30MAR27 44.00 C 3.98 4.40 3.98 4.24 +1.22 58 231 427 +110
29JUN27 15.00 C 0.00 0.00 0.00 22.90 +3.36 51 0 961 0
29JUN27 15.50 C 0.00 0.00 0.00 22.39 +3.19 47 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 21.94 +3.10 49 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 21.48 +3.16 50 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 21.03 +3.15 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 20.58 +3.13 51 0 1 0
29JUN27 18.00 C 20.30 20.30 20.30 20.30 +3.27 58 1 20 -1
29JUN27 18.50 C 0.00 0.00 0.00 19.70 +3.09 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 19.28 +3.09 53 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 18.85 +3.07 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 18.42 +3.04 53 0 4 0
29JUN27 21.00 C 0.00 0.00 0.00 17.59 +2.99 53 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 16.79 +2.95 53 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 16.01 +2.91 54 0 247 0
29JUN27 24.00 C 13.60 14.11 13.60 15.24 +2.75 54 36 686 +1
29JUN27 25.00 C 0.00 0.00 0.00 14.52 +2.79 54 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 13.84 +2.76 54 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 13.03 +2.56 53 0 330 0
29JUN27 28.00 C 0.00 0.00 0.00 12.36 +2.47 53 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 11.73 +2.39 53 0 225 0
29JUN27 30.00 C 0.00 0.00 0.00 11.12 +2.31 53 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 10.73 +2.41 55 0 278 0
29JUN27 32.00 C 0.00 0.00 0.00 10.47 +2.75 57 0 184 0
29JUN27 33.00 C 8.46 8.57 8.46 9.53 +2.25 54 60 417 +60
29JUN27 34.00 C 0.00 0.00 0.00 9.02 +1.99 54 0 185 0
29JUN27 35.00 C 0.00 0.00 0.00 8.94 +2.42 57 0 197 0
29JUN27 36.00 C 0.00 0.00 0.00 8.50 +2.33 57 0 277 0
29JUN27 37.00 C 0.00 0.00 0.00 8.09 +2.14 57 0 105 0
29JUN27 38.00 C 7.32 7.32 7.32 7.62 +1.98 57 3 73 0
29JUN27 39.00 C 0.00 0.00 0.00 7.33 +1.93 57 0 47 0
29JUN27 40.00 C 0.00 0.00 0.00 6.96 +1.85 57 0 6 0
29JUN27 41.00 C 5.79 5.79 5.79 6.60 +1.80 57 60 60 +60
29JUN27 42.00 C 0.00 0.00 0.00 6.29 +1.78 58 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.98 +1.72 58 0 0 0
29JUN27 44.00 C 5.53 5.53 5.53 5.62 +1.60 57 30 73 +15
29SEP27 21.00 C 0.00 0.00 0.00 18.20 +3.20 55 0 95 0
29SEP27 22.00 C 0.00 0.00 0.00 17.19 +2.88 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 16.46 +2.87 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 15.75 +2.82 52 0 0 0
29SEP27 25.00 C 15.00 15.00 15.00 15.00 +2.70 51 1 3 +1
29SEP27 26.00 C 0.00 0.00 0.00 14.40 +2.70 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 13.76 +2.63 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 13.15 +2.56 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.58 +2.50 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 12.03 +2.45 53 0 4,000 0
29SEP27 31.00 C 0.00 0.00 0.00 11.57 +2.39 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.04 +2.29 53 0 67 0
29SEP27 33.00 C 0.00 0.00 0.00 10.54 +2.20 53 0 66 0
29SEP27 34.00 C 0.00 0.00 0.00 10.09 +2.04 54 0 1 0
29SEP27 35.00 C 9.65 9.65 9.65 9.67 +2.23 54 5 66 +5
29SEP27 36.00 C 0.00 0.00 0.00 9.40 +2.15 55 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.01 +2.08 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.64 +1.99 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.32 +1.98 56 0 24 0
29SEP27 40.00 C 0.00 0.00 0.00 8.01 +1.92 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.69 +1.85 56 0 3 0
29SEP27 42.00 C 0.00 0.00 0.00 7.39 +1.82 57 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.11 +1.83 57 0 0 0
TOTAL CALL 6,220 107,978 +1,720
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 374 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 366 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 358 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 351 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 344 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 337 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 330 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 324 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 317 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 311 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 306 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 300 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 294 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 289 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 284 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 274 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 264 0 9,573 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 255 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 246 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 238 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 229 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 222 0 389 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 214 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 207 0 239 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 200 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 193 0 581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 187 0 214 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 181 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 175 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 169 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 163 0 3,774 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 157 0 421 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 151 0 653 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 146 0 456 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1,452 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 130 0 1,193 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,299 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,636 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,810 0
29SEP26 25.00 P 0.01 0.01 0.01 0.01 0.00 94 70 2,088 +60
29SEP26 26.00 P 0.02 0.02 0.01 0.01 0.00 86 64 2,554 +59
29SEP26 27.00 P 0.03 0.03 0.02 0.01 -0.01 78 42 1,485 +26
29SEP26 28.00 P 0.07 0.07 0.03 0.01 -0.04 70 591 2,872 -52
29SEP26 29.00 P 0.09 0.09 0.04 0.02 -0.09 68 48 709 -45
29SEP26 30.00 P 0.15 0.15 0.07 0.05 -0.15 70 112 5,420 -23
29SEP26 31.00 P 0.20 0.21 0.09 0.09 -0.27 69 229 806 -107
29SEP26 32.00 P 0.31 0.36 0.13 0.15 -0.43 67 1,062 576 +101
29SEP26 33.00 P 0.64 0.65 0.22 0.27 -0.66 67 324 490 +146
29SEP26 34.00 P 0.90 0.90 0.37 0.44 -0.96 66 122 271 +53
29SEP26 35.00 P 1.20 1.38 0.57 0.68 -1.27 66 249 945 +122
29SEP26 36.00 P 1.75 1.88 0.87 1.01 -1.60 66 219 213 +171
29SEP26 37.00 P 1.67 1.67 1.31 1.42 -1.91 66 84 75 +72
29SEP26 38.00 P 2.10 2.10 2.07 1.92 -2.26 65 115 188 +115
29SEP26 39.00 P 3.26 3.26 2.63 2.63 -2.41 69 6 5 +5
29SEP26 40.00 P 3.44 3.55 3.44 3.16 -2.83 63 101 101 +101
29SEP26 41.00 P 0.00 0.00 0.00 3.94 -3.02 64 0 0 0
29SEP26 42.00 P 5.10 5.10 5.10 4.68 -3.27 58 100 194 +75
29SEP26 43.00 P 0.00 0.00 0.00 5.68 -3.21 67 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.63 -3.26 70 0 26 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 100 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 97 0 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 94 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 192 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 248 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 518 0
29OCT26 21.00 P 0.04 0.04 0.04 0.01 -0.01 68 70 280 -70
29OCT26 22.00 P 0.04 0.04 0.04 0.02 -0.01 68 11 1,738 -11
29OCT26 23.00 P 0.00 0.00 0.00 0.03 -0.02 66 0 420 0
29OCT26 24.00 P 0.11 0.11 0.11 0.04 -0.05 63 1 443 0
29OCT26 25.00 P 0.00 0.00 0.00 0.07 -0.08 64 0 756 0
29OCT26 26.00 P 0.16 0.16 0.11 0.11 -0.13 63 87 283 +52
29OCT26 27.00 P 0.27 0.27 0.18 0.16 -0.18 62 5 486 -4
29OCT26 28.00 P 0.33 0.35 0.22 0.24 -0.25 62 120 1,734 +70
29OCT26 29.00 P 0.52 0.52 0.32 0.35 -0.34 62 154 664 -18
29OCT26 30.00 P 0.70 0.70 0.46 0.49 -0.45 62 45 310 +1
29OCT26 31.00 P 0.90 0.90 0.62 0.68 -0.56 62 23 338 +3
29OCT26 32.00 P 1.34 1.34 0.79 0.90 -0.74 62 132 343 +88
29OCT26 33.00 P 1.12 1.12 1.06 1.16 -0.93 62 3 133 0
29OCT26 34.00 P 2.22 2.22 1.40 1.48 -1.05 62 54 184 +36
29OCT26 35.00 P 2.32 2.32 1.91 1.85 -1.32 62 104 266 +103
29OCT26 36.00 P 3.11 3.11 2.20 2.25 -1.56 61 70 87 +54
29OCT26 37.00 P 3.21 3.21 2.81 2.73 -1.66 61 35 84 +27
29OCT26 38.00 P 4.15 4.17 3.42 3.25 -1.95 61 3 112 +2
29OCT26 39.00 P 5.00 5.00 5.00 3.84 -2.07 61 15 15 +15
29OCT26 40.00 P 0.00 0.00 0.00 4.47 -2.30 61 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 5.22 -2.40 63 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 5.91 -2.57 62 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.67 -2.68 62 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.61 -2.62 66 0 0 0
27NOV26 16.50 P 0.06 0.06 0.06 0.01 0.00 72 21 61 +21
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 69 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 25 0
27NOV26 18.00 P 0.07 0.07 0.07 0.01 -0.02 65 1 583 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 -0.03 62 0 25 0
27NOV26 19.00 P 0.00 0.00 0.00 0.02 -0.03 65 0 2 0
27NOV26 19.50 P 0.00 0.00 0.00 0.03 -0.03 66 0 119 0
27NOV26 20.00 P 0.11 0.11 0.10 0.04 -0.04 66 5 186 +4
27NOV26 21.00 P 0.00 0.00 0.00 0.06 -0.06 65 0 31 0
27NOV26 22.00 P 0.21 0.21 0.21 0.09 -0.09 65 1 81 +1
27NOV26 23.00 P 0.00 0.00 0.00 0.14 -0.12 65 0 234 0
27NOV26 24.00 P 0.30 0.30 0.30 0.20 -0.18 65 2 500 0
27NOV26 25.00 P 0.00 0.00 0.00 0.28 -0.24 64 0 253 0
27NOV26 26.00 P 0.51 0.51 0.44 0.40 -0.30 65 73 557 +57
27NOV26 27.00 P 0.74 0.74 0.53 0.53 -0.35 65 67 298 +19
27NOV26 28.00 P 0.75 0.75 0.75 0.66 -0.48 64 2 363 0
27NOV26 29.00 P 1.08 1.08 0.84 0.85 -0.60 63 107 254 +48
27NOV26 30.00 P 1.35 1.35 1.08 1.07 -0.72 63 11 53 +8
27NOV26 31.00 P 1.38 1.40 1.35 1.36 -0.81 64 6 159 +4
27NOV26 32.00 P 2.09 2.21 1.69 1.63 -0.97 63 88 255 +81
27NOV26 33.00 P 2.45 2.45 2.09 1.97 -1.12 63 152 258 +76
27NOV26 34.00 P 0.00 0.00 0.00 2.36 -1.26 63 0 145 0
27NOV26 35.00 P 3.42 3.42 2.91 2.80 -1.38 63 16 151 +16
27NOV26 36.00 P 0.00 0.00 0.00 3.29 -1.53 64 0 45 0
27NOV26 37.00 P 0.00 0.00 0.00 3.81 -1.70 64 0 135 0
27NOV26 38.00 P 4.90 4.91 4.90 4.38 -1.81 64 16 266 +16
27NOV26 39.00 P 6.05 6.05 6.05 4.98 -1.94 65 15 15 +15
27NOV26 40.00 P 0.00 0.00 0.00 5.65 -2.03 66 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 6.32 -2.14 66 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 7.03 -2.24 66 0 0 0
27NOV26 43.00 P 8.77 8.77 8.77 7.77 -2.33 67 5 5 +5
27NOV26 44.00 P 9.60 9.60 8.79 8.54 -2.43 67 50 70 +50
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 122 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 120 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 117 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 115 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 112 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 110 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 108 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 104 0 357 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 102 0 360 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 93 0 334 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 363 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 75 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 170 0
30DEC26 15.00 P 0.06 0.06 0.06 0.01 0.00 66 7 105 +2
30DEC26 15.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 1,073 0
30DEC26 16.00 P 0.08 0.08 0.08 0.01 -0.02 61 40 565 +40
30DEC26 16.50 P 0.00 0.00 0.00 0.01 -0.03 59 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.02 -0.03 62 0 3,158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.03 -0.03 62 0 190 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 -0.03 63 0 163 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.04 62 0 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 -0.05 62 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 -0.07 61 0 496 0
30DEC26 20.00 P 0.18 0.18 0.18 0.09 -0.08 61 12 456 -2
30DEC26 21.00 P 0.00 0.00 0.00 0.14 -0.11 62 0 242 0
30DEC26 22.00 P 0.00 0.00 0.00 0.20 -0.15 62 0 342 0
30DEC26 23.00 P 0.00 0.00 0.00 0.28 -0.19 62 0 372 0
30DEC26 24.00 P 0.48 0.48 0.48 0.38 -0.26 62 1 819 -1
30DEC26 25.00 P 0.70 0.70 0.70 0.51 -0.31 62 5 409 +5
30DEC26 26.00 P 0.00 0.00 0.00 0.67 -0.35 62 0 434 0
30DEC26 27.00 P 1.09 1.09 0.95 0.83 -0.45 62 3 660 0
30DEC26 28.00 P 1.35 1.35 1.03 1.03 -0.56 61 23 449 +21
30DEC26 29.00 P 0.00 0.00 0.00 1.25 -0.69 61 0 441 0
30DEC26 30.00 P 1.80 1.81 1.50 1.51 -0.79 60 77 501 +75
30DEC26 31.00 P 1.91 1.91 1.91 1.80 -0.93 60 1 129 -1
30DEC26 32.00 P 0.00 0.00 0.00 2.27 -0.93 62 0 60 0
30DEC26 33.00 P 2.82 2.82 2.82 2.66 -1.03 62 1 21 +1
30DEC26 34.00 P 3.68 3.68 3.68 3.11 -1.13 63 2 30 -1
30DEC26 35.00 P 0.00 0.00 0.00 3.56 -1.28 63 0 1,256 0
30DEC26 36.00 P 0.00 0.00 0.00 4.08 -1.39 63 0 39 0
30DEC26 37.00 P 4.95 4.95 4.55 4.61 -1.50 63 2 182 +1
30DEC26 38.00 P 0.00 0.00 0.00 5.04 -1.78 62 0 118 0
30DEC26 39.00 P 0.00 0.00 0.00 5.65 -1.86 62 0 92 0
30DEC26 40.00 P 0.00 0.00 0.00 6.34 -1.93 63 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.01 -2.01 63 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.64 -2.17 63 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.37 -2.25 63 0 61 0
30DEC26 44.00 P 10.18 10.18 9.36 9.15 -2.30 64 85 165 +85
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 90 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 88 0 269 0
30MAR27 7.00 P 0.02 0.02 0.02 0.01 0.00 86 50 337 +50
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 73 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 65 0
30MAR27 10.50 P 0.05 0.05 0.05 0.01 0.00 66 50 288 +50
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 147 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 -0.02 57 0 315 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 -0.03 58 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.04 -0.03 59 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 -0.03 60 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.07 -0.04 59 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.08 -0.05 58 0 40 0
30MAR27 16.50 P 0.23 0.23 0.23 0.11 -0.05 59 4 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 -0.07 59 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.15 -0.08 59 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.18 -0.10 59 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.21 -0.12 59 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.25 -0.13 59 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.30 -0.15 59 0 385 0
30MAR27 20.00 P 0.00 0.00 0.00 0.35 -0.16 59 0 294 0
30MAR27 21.00 P 0.00 0.00 0.00 0.46 -0.21 59 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 0.59 -0.26 59 0 103 0
30MAR27 23.00 P 0.94 0.94 0.88 0.75 -0.30 59 2 335 -2
30MAR27 24.00 P 0.00 0.00 0.00 0.91 -0.39 59 0 384 0
30MAR27 25.00 P 0.00 0.00 0.00 1.10 -0.49 58 0 364 0
30MAR27 26.00 P 0.00 0.00 0.00 1.39 -0.43 59 0 685 0
30MAR27 27.00 P 0.00 0.00 0.00 1.56 -0.66 58 0 237 0
30MAR27 28.00 P 1.86 1.86 1.86 1.86 -0.71 58 1 243 +1
30MAR27 29.00 P 2.67 2.67 2.67 2.14 -0.84 58 1 255 -1
30MAR27 30.00 P 3.06 3.06 3.06 2.50 -0.91 58 1 456 -1
30MAR27 31.00 P 3.04 3.04 2.99 2.86 -1.00 57 2 76 +1
30MAR27 32.00 P 3.46 3.46 3.35 3.26 -1.09 57 2 133 +1
30MAR27 33.00 P 3.74 3.74 3.74 3.74 -1.14 58 1 17 0
30MAR27 34.00 P 0.00 0.00 0.00 4.16 -1.28 58 0 61 0
30MAR27 35.00 P 0.00 0.00 0.00 4.66 -1.36 58 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.19 -1.45 58 0 17 0
30MAR27 37.00 P 0.00 0.00 0.00 5.74 -1.53 58 0 7 0
30MAR27 38.00 P 0.00 0.00 0.00 6.33 -1.72 58 0 107 0
30MAR27 39.00 P 0.00 0.00 0.00 6.94 -1.77 58 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.63 -1.83 59 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.30 -1.89 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.99 -1.97 59 0 15 0
30MAR27 43.00 P 10.09 10.09 10.09 9.56 -2.17 58 15 15 +15
30MAR27 44.00 P 0.00 0.00 0.00 10.53 -1.98 61 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.14 -0.05 57 0 537 0
29JUN27 15.50 P 0.00 0.00 0.00 0.17 -0.06 57 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.20 -0.07 57 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.23 -0.09 56 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.27 -0.10 56 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.32 -0.11 56 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.37 -0.13 57 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 0.42 -0.15 57 0 3 0
29JUN27 19.00 P 0.00 0.00 0.00 0.48 -0.16 56 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.55 -0.18 57 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.62 -0.20 57 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 0.78 -0.23 57 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 0.97 -0.29 57 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.17 -0.33 57 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 1.42 -0.39 57 0 548 0
29JUN27 25.00 P 1.80 1.80 1.80 1.64 -0.48 56 10 4,046 0
29JUN27 26.00 P 0.00 0.00 0.00 1.90 -0.58 56 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 2.19 -0.66 56 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 2.51 -0.74 56 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 2.86 -0.83 56 0 190 0
29JUN27 30.00 P 3.65 3.65 3.65 3.23 -0.89 55 43 1,323 +43
29JUN27 31.00 P 4.14 4.14 3.99 3.64 -0.97 56 80 137 +74
29JUN27 32.00 P 0.00 0.00 0.00 4.08 -1.05 55 0 93 0
29JUN27 33.00 P 4.69 4.69 4.69 4.53 -1.14 55 5 339 +5
29JUN27 34.00 P 0.00 0.00 0.00 5.05 -1.20 56 0 90 0
29JUN27 35.00 P 5.70 5.70 5.70 5.58 -1.27 56 1 275 +1
29JUN27 36.00 P 0.00 0.00 0.00 6.11 -1.38 56 0 15 0
29JUN27 37.00 P 0.00 0.00 0.00 6.68 -1.46 56 0 20 0
29JUN27 38.00 P 0.00 0.00 0.00 7.25 -1.57 56 0 41 0
29JUN27 39.00 P 8.06 8.06 8.06 7.96 -1.47 57 1 1 +1
29JUN27 40.00 P 9.42 9.42 9.42 8.52 -1.61 56 15 16 +15
29JUN27 41.00 P 0.00 0.00 0.00 9.17 -1.78 57 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.88 -1.81 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.52 -1.94 57 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.24 -2.00 57 0 0 0
29SEP27 21.00 P 1.32 1.32 1.32 1.17 -0.27 57 1 96 0
29SEP27 22.00 P 1.48 1.48 1.48 1.42 -0.28 57 1 77 +1
29SEP27 23.00 P 0.00 0.00 0.00 1.67 -0.35 57 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 1.95 -0.39 57 0 70 0
29SEP27 25.00 P 2.30 2.30 2.30 2.17 -0.54 56 5 51 -5
29SEP27 26.00 P 0.00 0.00 0.00 2.48 -0.62 55 0 70 0
29SEP27 27.00 P 0.00 0.00 0.00 2.81 -0.69 55 0 4 0
29SEP27 28.00 P 0.00 0.00 0.00 3.17 -0.78 55 0 39 0
29SEP27 29.00 P 0.00 0.00 0.00 3.56 -0.87 55 0 31 0
29SEP27 30.00 P 0.00 0.00 0.00 3.97 -0.93 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 4.47 -0.95 56 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 4.94 -1.04 56 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 5.46 -1.07 56 0 61 0
29SEP27 34.00 P 0.00 0.00 0.00 5.98 -1.12 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 6.51 -1.21 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.09 -1.27 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.71 -1.29 57 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 8.31 -1.33 57 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.90 -1.43 57 0 4 0
29SEP27 40.00 P 0.00 0.00 0.00 9.55 -1.49 57 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.20 -1.53 57 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.84 -1.64 57 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.48 -1.74 57 0 0 0
TOTAL PUT 5,658 156,998 +2,122
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$ 12.570
29SEP26 9.00 C 0.00 0.00 0.00 3.60 -0.01 102 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.35 -0.01 95 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.10 -0.01 87 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.86 0.00 86 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.60 -0.02 73 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.08 -0.01 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.58 -0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.10 -0.01 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.66 -0.02 32 0 2 0
29SEP26 12.50 C 0.46 0.46 0.32 0.31 -0.03 30 10 67 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 561 0
29SEP26 13.50 C 0.08 0.08 0.05 0.04 -0.01 33 315 607 +225
29SEP26 14.00 C 0.03 0.03 0.03 0.01 -0.01 33 200 2,612 +200
29SEP26 14.50 C 0.02 0.02 0.02 0.01 0.00 42 3 2,623 -3
29SEP26 15.00 C 0.02 0.02 0.02 0.01 0.00 50 1 1,090 -1
29SEP26 15.50 C 0.01 0.01 0.01 0.01 0.00 58 1 660 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 450 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 103 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 108 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 123 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 133 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 142 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 150 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 158 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 166 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 173 0 150 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 180 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 193 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 200 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 205 0 7 0
29OCT26 9.00 C 0.00 0.00 0.00 3.63 -0.01 56 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.38 -0.02 52 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.14 -0.01 51 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.89 -0.01 46 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.65 -0.01 45 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.13 -0.02 32 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.67 -0.02 32 0 9 0
29OCT26 11.50 C 0.00 0.00 0.00 1.28 0.00 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.92 0.00 34 0 45 0
29OCT26 12.50 C 0.00 0.00 0.00 0.61 -0.01 33 0 64 0
29OCT26 13.00 C 0.49 0.49 0.49 0.39 -0.01 32 1 70 0
29OCT26 13.50 C 0.26 0.26 0.25 0.24 -0.01 33 298 445 +166
29OCT26 14.00 C 0.19 0.19 0.15 0.14 -0.02 33 52 2,807 +16
29OCT26 14.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 1,968 0
29OCT26 15.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 1,009 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 750 0
29OCT26 16.00 C 0.04 0.04 0.04 0.01 -0.01 33 344 708 +264
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 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 47 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 93 0
27NOV26 9.00 C 0.00 0.00 0.00 3.67 -0.02 47 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.43 -0.02 46 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.20 -0.01 45 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.94 -0.03 40 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.72 -0.02 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.22 -0.07 34 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.80 -0.02 34 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.43 -0.02 34 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.12 -0.01 35 0 149 0
27NOV26 12.50 C 0.00 0.00 0.00 0.84 0.00 35 0 182 0
27NOV26 13.00 C 0.62 0.62 0.62 0.62 0.00 35 20 600 +20
27NOV26 13.50 C 0.50 0.50 0.50 0.44 -0.01 35 1 221 -1
27NOV26 14.00 C 0.00 0.00 0.00 0.31 -0.01 35 0 1,684 0
27NOV26 14.50 C 0.28 0.28 0.28 0.21 -0.01 35 225 2,458 +225
27NOV26 15.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 3,489 0
27NOV26 15.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 955 0
27NOV26 16.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 125 0
27NOV26 16.50 C 0.00 0.00 0.00 0.04 0.00 35 0 225 0
27NOV26 17.00 C 0.00 0.00 0.00 0.03 0.00 36 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 0.00 37 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 38 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 3.74 -0.01 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.50 -0.01 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.27 -0.01 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.04 -0.01 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.81 -0.02 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.33 -0.07 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.94 -0.02 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.59 -0.02 34 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 1.30 0.00 35 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.03 0.00 35 0 19 0
30DEC26 13.00 C 0.00 0.00 0.00 0.81 0.00 35 0 604 0
30DEC26 13.50 C 0.64 0.64 0.64 0.62 -0.01 35 2 218 0
30DEC26 14.00 C 0.00 0.00 0.00 0.47 -0.02 35 0 552 0
30DEC26 14.50 C 0.43 0.43 0.43 0.35 -0.01 35 225 710 +21
30DEC26 15.00 C 0.28 0.28 0.28 0.26 -0.01 35 72 495 -60
30DEC26 15.50 C 0.23 0.23 0.23 0.19 -0.01 35 45 555 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 0.00 35 0 529 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 0.00 35 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 0.00 35 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 0.00 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 43 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 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 56 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 3.92 -0.01 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.70 -0.02 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.49 -0.02 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.29 -0.01 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.09 -0.01 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.70 -0.02 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.29 -0.08 36 0 15 0
30MAR27 11.50 C 0.00 0.00 0.00 2.03 +0.03 37 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 1.73 +0.01 37 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.48 +0.01 37 0 83 0
30MAR27 13.00 C 0.00 0.00 0.00 1.25 0.00 37 0 190 0
30MAR27 13.50 C 0.00 0.00 0.00 1.06 0.00 37 0 364 0
30MAR27 14.00 C 0.99 0.99 0.99 0.89 -0.01 37 150 590 +150
30MAR27 14.50 C 0.00 0.00 0.00 0.74 -0.02 36 0 173 0
30MAR27 15.00 C 0.00 0.00 0.00 0.62 -0.01 37 0 129 0
30MAR27 15.50 C 0.00 0.00 0.00 0.51 -0.01 36 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.42 -0.01 36 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.34 -0.01 36 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.28 -0.01 36 0 328 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 -0.01 36 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 0.00 36 0 7,154 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 -0.01 36 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 0.00 36 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 -0.01 36 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 0.00 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 39 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 44 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 47 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 4.10 -0.01 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.90 -0.01 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.70 -0.01 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.50 -0.02 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.32 -0.01 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.96 -0.01 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.63 +0.01 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.33 +0.01 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.02 -0.05 37 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 1.78 +0.02 37 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 1.56 -0.03 37 0 420 0
29JUN27 13.50 C 0.00 0.00 0.00 1.39 +0.07 38 0 496 0
29JUN27 14.00 C 0.00 0.00 0.00 1.23 +0.05 38 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 1.07 +0.01 38 0 540 0
29JUN27 15.00 C 0.00 0.00 0.00 0.93 +0.02 38 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 0.81 +0.02 38 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.70 +0.02 38 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.61 +0.02 38 0 126 0
29JUN27 17.00 C 0.00 0.00 0.00 0.52 +0.01 37 0 18 0
29JUN27 17.50 C 0.00 0.00 0.00 0.45 +0.01 38 0 25 0
29JUN27 18.00 C 0.00 0.00 0.00 0.39 +0.01 38 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.33 +0.01 37 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.29 +0.01 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.25 +0.02 38 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.21 +0.01 37 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 0.00 37 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.09 +0.01 38 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 0.04 +0.01 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 69 0
29SEP27 9.00 C 0.00 0.00 0.00 4.13 -0.02 38 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.95 -0.01 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.77 -0.02 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.60 -0.01 39 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.42 -0.03 38 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.09 +0.02 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.77 -0.02 37 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.49 -0.01 37 0 12 0
29SEP27 12.00 C 0.00 0.00 0.00 2.23 -0.02 37 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 2.01 -0.02 37 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.87 +0.04 38 0 45 0
29SEP27 13.50 C 0.00 0.00 0.00 1.62 -0.02 37 0 27 0
29SEP27 14.00 C 0.00 0.00 0.00 1.46 -0.02 37 0 85 0
29SEP27 14.50 C 0.00 0.00 0.00 1.30 -0.02 37 0 80 0
29SEP27 15.00 C 1.26 1.26 1.26 1.17 -0.02 37 105 713 +105
29SEP27 15.50 C 0.00 0.00 0.00 1.05 -0.02 38 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 0.94 -0.01 38 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.84 -0.02 38 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.75 -0.01 38 0 8 0
29SEP27 17.50 C 0.00 0.00 0.00 0.67 -0.01 38 0 0 0
29SEP27 18.00 C 0.65 0.65 0.65 0.63 +0.02 39 20 21 +20
29SEP27 18.50 C 0.00 0.00 0.00 0.56 +0.02 39 0 5 0
TOTAL CALL 2,090 81,747 +1,347
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3,675 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 348 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 269 0
29SEP26 12.00 P 0.07 0.07 0.07 0.07 -0.02 31 225 7,485 0
29SEP26 12.50 P 0.18 0.21 0.18 0.23 -0.03 30 415 1,569 0
29SEP26 13.00 P 0.52 0.54 0.52 0.54 -0.03 31 121 1,554 -14
29SEP26 13.50 P 0.00 0.00 0.00 0.96 0.00 32 0 811 0
29SEP26 14.00 P 1.47 1.47 1.47 1.43 -0.04 0 2 1,516 0
29SEP26 14.50 P 0.00 0.00 0.00 1.93 +0.01 0 0 2,800 0
29SEP26 15.00 P 0.00 0.00 0.00 2.43 +0.01 0 0 256 -41
29SEP26 15.50 P 0.00 0.00 0.00 2.93 +0.01 0 0 146 0
29SEP26 16.00 P 0.00 0.00 0.00 3.43 +0.01 0 0 5,526 0
29SEP26 16.50 P 0.00 0.00 0.00 3.93 +0.01 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 4.43 +0.01 0 0 133 0
29SEP26 17.50 P 0.00 0.00 0.00 4.93 +0.01 0 0 61 0
29SEP26 18.00 P 0.00 0.00 0.00 5.43 +0.01 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.93 +0.01 0 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 6.43 +0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.93 +0.01 0 0 300 0
29SEP26 20.00 P 0.00 0.00 0.00 7.43 0.00 0 0 2,968 0
29SEP26 21.00 P 0.00 0.00 0.00 8.43 +0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.43 +0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.43 +0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.43 +0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.43 +0.01 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.43 +0.01 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.43 +0.01 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.43 +0.01 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.43 +0.01 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.43 +0.01 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.43 +0.01 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.43 +0.01 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.03 0.00 34 0 20 0
29OCT26 11.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 200 0
29OCT26 11.50 P 0.00 0.00 0.00 0.15 -0.02 33 0 380 0
29OCT26 12.00 P 0.24 0.26 0.23 0.29 -0.02 32 51 728 -30
29OCT26 12.50 P 0.00 0.00 0.00 0.50 -0.02 32 0 232 0
29OCT26 13.00 P 0.00 0.00 0.00 0.78 -0.02 32 0 10,967 0
29OCT26 13.50 P 0.00 0.00 0.00 1.13 -0.02 33 0 381 0
29OCT26 14.00 P 0.00 0.00 0.00 1.53 -0.01 32 0 466 0
29OCT26 14.50 P 0.00 0.00 0.00 1.97 0.00 32 0 4,609 0
29OCT26 15.00 P 0.00 0.00 0.00 2.43 0.00 0 0 595 0
29OCT26 15.50 P 0.00 0.00 0.00 2.93 +0.01 0 0 44 0
29OCT26 16.00 P 0.00 0.00 0.00 3.43 +0.01 0 0 111 0
29OCT26 16.50 P 0.00 0.00 0.00 3.93 +0.01 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.43 +0.01 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.93 +0.01 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.43 +0.01 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.93 +0.01 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.43 +0.01 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.93 +0.01 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.43 0.00 0 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 7 0
27NOV26 9.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 45 0
27NOV26 10.00 P 0.00 0.00 0.00 0.05 0.00 35 0 20 0
27NOV26 10.50 P 0.00 0.00 0.00 0.10 0.00 35 0 195 0
27NOV26 11.00 P 0.00 0.00 0.00 0.18 -0.01 35 0 5 0
27NOV26 11.50 P 0.29 0.29 0.29 0.30 -0.01 34 15 114 0
27NOV26 12.00 P 0.40 0.45 0.40 0.47 -0.01 34 114 123 +71
27NOV26 12.50 P 0.00 0.00 0.00 0.68 -0.02 34 0 650 0
27NOV26 13.00 P 0.00 0.00 0.00 0.96 -0.01 34 0 814 0
27NOV26 13.50 P 0.00 0.00 0.00 1.29 -0.02 34 0 1,123 0
27NOV26 14.00 P 0.00 0.00 0.00 1.66 -0.01 34 0 245 0
27NOV26 14.50 P 0.00 0.00 0.00 2.07 0.00 34 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.50 0.00 33 0 3,148 0
27NOV26 15.50 P 0.00 0.00 0.00 2.95 0.00 32 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.44 +0.02 34 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.93 +0.01 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.43 +0.01 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.93 +0.01 0 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 5.43 +0.01 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.93 +0.01 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.43 +0.01 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.93 +0.01 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.43 0.00 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 0.00 36 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 35 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 36 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 0.10 -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 0.00 35 0 404 0
30DEC26 12.00 P 0.59 0.59 0.58 0.61 -0.01 34 57 518 -42
30DEC26 12.50 P 0.82 0.84 0.81 0.83 -0.02 34 209 12,290 0
30DEC26 13.00 P 0.00 0.00 0.00 1.12 -0.01 34 0 1,055 0
30DEC26 13.50 P 0.00 0.00 0.00 1.44 -0.01 35 0 505 0
30DEC26 14.00 P 0.00 0.00 0.00 1.79 0.00 34 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 2.18 0.00 35 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.59 -0.01 34 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 3.02 -0.01 34 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.47 0.00 33 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.94 +0.01 32 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 4.44 +0.01 35 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 4.93 +0.01 0 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 5.43 +0.01 0 0 4,643 0
30DEC26 18.50 P 0.00 0.00 0.00 5.93 +0.01 0 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 6.43 +0.01 0 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 6.93 +0.01 0 0 520 0
30DEC26 20.00 P 0.00 0.00 0.00 7.43 0.00 0 0 228 0
30DEC26 21.00 P 0.00 0.00 0.00 8.43 +0.01 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.43 +0.01 0 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.43 +0.01 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.43 +0.01 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.43 +0.01 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.43 +0.01 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.43 +0.01 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.43 +0.01 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.43 +0.01 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.43 +0.01 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.43 +0.01 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.43 +0.01 0 0 0 0
30MAR27 9.00 P 0.14 0.14 0.14 0.13 0.00 37 45 45 +45
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 0.24 -0.01 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 -0.01 36 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 -0.01 36 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.56 0.00 36 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.73 -0.01 36 0 195 0
30MAR27 12.00 P 0.00 0.00 0.00 0.94 -0.01 36 0 244 0
30MAR27 12.50 P 0.00 0.00 0.00 1.18 -0.01 35 0 696 0
30MAR27 13.00 P 0.00 0.00 0.00 1.45 -0.02 35 0 548 0
30MAR27 13.50 P 0.00 0.00 0.00 1.76 -0.01 35 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 2.09 -0.01 35 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.46 -0.01 36 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.84 -0.01 36 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.24 0.00 36 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.65 +0.02 35 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 4.08 0.00 35 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.53 0.00 35 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.98 0.00 34 0 0 0
30MAR27 18.00 P 5.36 5.36 5.36 5.44 0.00 33 1 61 -1
30MAR27 18.50 P 0.00 0.00 0.00 5.93 +0.01 0 0 80 0
30MAR27 19.00 P 0.00 0.00 0.00 6.44 +0.01 37 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 6.93 +0.01 0 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.43 0.00 0 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 8.43 +0.01 0 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 9.43 +0.01 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.43 +0.01 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.43 +0.01 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.43 +0.01 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.43 +0.01 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.43 +0.01 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.43 +0.01 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.43 +0.01 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.43 +0.01 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.43 +0.01 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.43 +0.01 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.27 +0.01 37 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.33 +0.02 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.38 +0.01 38 0 15 0
29JUN27 9.75 P 0.00 0.00 0.00 0.45 +0.02 38 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.52 +0.02 38 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.66 0.00 37 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.84 0.00 37 0 54 0
29JUN27 11.50 P 0.00 0.00 0.00 1.03 -0.02 37 0 19 0
29JUN27 12.00 P 1.18 1.25 1.18 1.24 -0.04 36 20 161 +20
29JUN27 12.50 P 0.00 0.00 0.00 1.52 +0.05 37 0 390 0
29JUN27 13.00 P 0.00 0.00 0.00 1.80 +0.07 37 0 731 0
29JUN27 13.50 P 0.00 0.00 0.00 2.10 +0.07 37 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.43 0.00 37 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.78 0.00 37 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 3.14 -0.01 37 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.53 0.00 38 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 3.92 0.00 38 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.32 +0.02 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.74 +0.03 38 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 5.16 +0.03 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.59 0.00 37 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 6.03 0.00 36 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.49 +0.01 36 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 6.95 0.00 35 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.43 0.00 0 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 8.43 +0.01 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.43 +0.01 0 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 10.43 +0.01 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.43 +0.01 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.43 +0.01 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.43 +0.01 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.43 +0.01 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.43 0.00 39 0 0 0
29SEP27 9.25 P 0.53 0.53 0.53 0.49 -0.01 39 20 47 +20
29SEP27 9.50 P 0.00 0.00 0.00 0.56 -0.01 39 0 40 0
29SEP27 9.75 P 0.00 0.00 0.00 0.63 -0.01 39 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.72 -0.01 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.90 -0.01 39 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 1.11 -0.01 39 0 452 0
29SEP27 11.50 P 0.00 0.00 0.00 1.33 -0.01 39 0 320 0
29SEP27 12.00 P 0.00 0.00 0.00 1.58 -0.02 39 0 4 0
29SEP27 12.50 P 1.84 1.88 1.84 1.85 -0.01 39 34 73 +34
29SEP27 13.00 P 0.00 0.00 0.00 2.15 -0.01 40 0 4 0
29SEP27 13.50 P 0.00 0.00 0.00 2.45 -0.01 40 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.79 -0.01 40 0 9 0
29SEP27 14.50 P 0.00 0.00 0.00 3.12 -0.02 40 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.49 -0.01 40 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.87 -0.01 41 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 4.26 -0.01 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.66 -0.01 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.07 +0.01 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.50 +0.01 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.92 +0.01 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.35 +0.15 42 0 0 0
TOTAL PUT 1,329 101,408 +62
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 37.020
29SEP26 25.00 C 0.00 0.00 0.00 12.14 +0.39 126 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.15 +0.39 117 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.15 +0.39 106 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.15 +0.39 96 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.15 +0.39 86 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.15 +0.40 76 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.05 +0.30 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.05 +0.30 28 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.05 +0.30 0 0 15 0
29SEP26 34.00 C 0.00 0.00 0.00 3.05 +0.29 0 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 2.07 +0.22 18 0 521 0
29SEP26 36.00 C 0.00 0.00 0.00 1.21 +0.22 20 0 428 0
29SEP26 37.00 C 0.63 0.68 0.63 0.53 +0.13 19 21 337 -21
29SEP26 38.00 C 0.22 0.24 0.16 0.16 +0.04 19 122 534 -84
29SEP26 39.00 C 0.05 0.06 0.05 0.04 +0.01 19 150 1,007 +150
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1,430 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 877 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 354 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 47 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 56 0 198 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 78 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 81 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 78 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 10.30 +0.46 62 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.31 +0.47 57 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.31 +0.46 51 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.32 +0.50 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.13 +0.30 21 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.13 +0.29 16 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.15 +0.29 17 0 3 0
29OCT26 34.00 C 0.00 0.00 0.00 3.20 +0.28 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.38 +0.32 19 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 1.59 +0.22 18 0 60 0
29OCT26 37.00 C 1.10 1.10 1.10 0.97 +0.16 18 1 186 -1
29OCT26 38.00 C 0.59 0.63 0.54 0.53 +0.11 17 66 355 +66
29OCT26 39.00 C 0.32 0.34 0.27 0.26 +0.06 17 24 460 +23
29OCT26 40.00 C 0.14 0.14 0.12 0.12 +0.03 17 32 591 +30
29OCT26 41.00 C 0.07 0.07 0.07 0.05 +0.02 17 19 288 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 303 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 9.37 +0.46 43 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.37 +0.44 39 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.39 +0.47 35 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.24 +0.29 22 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.29 +0.27 22 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 4.38 +0.24 22 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 3.54 +0.22 22 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 2.77 +0.26 22 0 304 0
27NOV26 36.00 C 2.00 2.08 2.00 2.04 +0.15 21 45 64 +6
27NOV26 37.00 C 0.00 0.00 0.00 1.50 +0.11 21 0 237 0
27NOV26 38.00 C 0.92 0.97 0.90 1.06 +0.08 21 85 755 +83
27NOV26 39.00 C 0.60 0.60 0.59 0.73 +0.06 21 10 948 +10
27NOV26 40.00 C 0.00 0.00 0.00 0.48 +0.04 21 0 966 0
27NOV26 41.00 C 0.19 0.19 0.19 0.31 +0.03 21 2 231 0
27NOV26 42.00 C 0.00 0.00 0.00 0.19 +0.01 21 0 477 0
27NOV26 43.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 127 0
27NOV26 44.00 C 0.00 0.00 0.00 0.06 0.00 21 0 185 0
27NOV26 45.00 C 0.00 0.00 0.00 0.03 -0.01 21 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 21 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 23 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 12.35 +0.46 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.36 +0.46 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.37 +0.46 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.38 +0.46 42 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.38 +0.44 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.40 +0.48 34 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.41 +0.46 30 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.29 +0.27 21 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 4.38 +0.24 21 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.54 +0.22 21 0 19 0
30DEC26 35.00 C 0.00 0.00 0.00 2.77 +0.26 21 0 398 0
30DEC26 36.00 C 0.00 0.00 0.00 2.04 +0.15 20 0 508 0
30DEC26 37.00 C 0.00 0.00 0.00 1.50 +0.11 20 0 390 0
30DEC26 38.00 C 1.05 1.05 1.05 1.06 +0.08 20 15 419 -9
30DEC26 39.00 C 0.70 0.71 0.70 0.73 +0.06 20 30 391 0
30DEC26 40.00 C 0.45 0.45 0.45 0.48 +0.04 20 1 1,082 0
30DEC26 41.00 C 0.30 0.30 0.30 0.31 +0.03 20 10 326 +10
30DEC26 42.00 C 0.00 0.00 0.00 0.19 +0.01 20 0 173 0
30DEC26 43.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 349 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 0.00 20 0 108 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 103 0
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 21 0 126 0
30DEC26 49.00 C 0.04 0.04 0.04 0.01 0.00 23 1 20 -1
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 121 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 11.37 +0.47 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.37 +0.46 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.38 +0.46 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.38 +0.44 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.41 +0.49 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.43 +0.47 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.31 +0.27 19 0 0 0
30MAR27 33.00 C 4.71 4.71 4.71 4.42 +0.25 18 15 15 0
30MAR27 34.00 C 0.00 0.00 0.00 3.62 +0.18 19 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 2.90 +0.15 19 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 2.35 +0.19 19 0 181 0
30MAR27 37.00 C 0.00 0.00 0.00 1.83 +0.15 19 0 8 0
30MAR27 38.00 C 0.00 0.00 0.00 1.40 +0.12 19 0 160 0
30MAR27 39.00 C 0.00 0.00 0.00 1.05 +0.09 19 0 126 0
30MAR27 40.00 C 0.00 0.00 0.00 0.78 +0.07 19 0 231 0
30MAR27 41.00 C 0.00 0.00 0.00 0.58 +0.06 19 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.42 +0.05 19 0 53 0
30MAR27 43.00 C 0.00 0.00 0.00 0.30 +0.04 19 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.22 +0.03 19 0 64 0
30MAR27 45.00 C 0.00 0.00 0.00 0.15 +0.02 19 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 100 0
30MAR27 47.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 11.37 +0.47 35 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.37 +0.46 32 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.38 +0.45 29 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.42 +0.45 27 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.46 +0.45 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.53 +0.40 23 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.58 +0.31 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.77 +0.28 20 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 4.04 +0.15 20 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 3.39 +0.18 20 0 25 0
29JUN27 36.00 C 0.00 0.00 0.00 2.86 +0.15 20 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 2.40 +0.14 20 0 46 0
29JUN27 38.00 C 0.00 0.00 0.00 2.01 +0.07 20 0 57 0
29JUN27 39.00 C 0.00 0.00 0.00 1.67 +0.06 20 0 33 0
29JUN27 40.00 C 0.00 0.00 0.00 1.37 +0.09 20 0 185 0
29JUN27 41.00 C 1.07 1.07 1.07 1.13 +0.09 20 1 21 +1
29JUN27 42.00 C 0.90 0.90 0.90 0.92 +0.07 20 1 22 +1
29JUN27 43.00 C 0.00 0.00 0.00 0.73 +0.05 20 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.63 +0.05 21 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.50 +0.04 21 0 92 0
29JUN27 46.00 C 0.00 0.00 0.00 0.40 +0.05 21 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.32 +0.03 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.24 +0.02 21 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.19 +0.02 20 0 165 0
29SEP27 28.00 C 0.00 0.00 0.00 9.39 +0.45 25 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.42 +0.45 23 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.47 +0.34 21 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.57 +0.25 20 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.76 +0.35 19 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 4.90 +0.15 18 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.29 +0.15 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.73 +0.13 19 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 3.22 +0.01 19 0 60 0
29SEP27 37.00 C 0.00 0.00 0.00 2.77 +0.10 19 0 49 0
29SEP27 38.00 C 0.00 0.00 0.00 2.37 +0.08 19 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 2.00 +0.05 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.70 +0.06 19 0 2 0
29SEP27 41.00 C 0.00 0.00 0.00 1.43 +0.04 19 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 1.18 -0.01 19 0 40 0
29SEP27 43.00 C 0.00 0.00 0.00 0.99 +0.02 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.81 +0.01 19 0 3 0
29SEP27 45.00 C 0.00 0.00 0.00 0.71 +0.04 20 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 0.59 +0.02 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.48 +0.01 20 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.39 0.00 20 0 0 0
TOTAL CALL 651 23,497 +264
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 299 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 535 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 30 0 293 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 294 0
29SEP26 35.00 P 0.04 0.04 0.04 0.03 -0.02 20 38 787 +26
29SEP26 36.00 P 0.10 0.13 0.10 0.13 -0.09 19 60 1,185 +60
29SEP26 37.00 P 0.40 0.40 0.34 0.45 -0.22 18 81 2,292 -15
29SEP26 38.00 P 1.05 1.05 1.04 1.08 -0.34 17 8 1,542 0
29SEP26 39.00 P 1.79 1.80 1.70 1.99 -0.30 18 19 634 -4
29SEP26 40.00 P 0.00 0.00 0.00 2.98 -0.30 0 0 223 0
29SEP26 41.00 P 0.00 0.00 0.00 3.98 -0.30 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.98 -0.30 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.98 -0.30 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.98 -0.30 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.98 -0.30 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.98 -0.30 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.98 -0.30 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.98 -0.30 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.98 -0.30 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.98 -0.30 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.48 -0.30 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 35 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 130 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 16 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 109 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 19 0 69 0
29OCT26 33.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 51 0
29OCT26 34.00 P 0.00 0.00 0.00 0.07 -0.01 18 0 159 0
29OCT26 35.00 P 0.19 0.20 0.18 0.18 -0.04 17 23 440 +18
29OCT26 36.00 P 0.35 0.40 0.35 0.42 -0.09 17 15 413 +6
29OCT26 37.00 P 0.71 0.73 0.70 0.78 -0.14 17 25 553 -16
29OCT26 38.00 P 0.00 0.00 0.00 1.35 -0.25 16 0 482 0
29OCT26 39.00 P 1.89 1.89 1.89 2.08 -0.28 15 1 527 0
29OCT26 40.00 P 0.00 0.00 0.00 3.02 -0.27 17 0 254 0
29OCT26 41.00 P 3.82 3.82 3.82 3.98 -0.34 0 20 49 +20
29OCT26 42.00 P 0.00 0.00 0.00 4.98 -0.30 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.98 -0.30 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.98 -0.30 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.98 -0.30 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.98 -0.30 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.98 -0.30 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.98 -0.30 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.98 -0.30 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 230 0
27NOV26 29.00 P 0.05 0.05 0.05 0.01 0.00 24 57 187 +51
27NOV26 30.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 3 0
27NOV26 31.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 21 0
27NOV26 32.00 P 0.14 0.15 0.14 0.09 -0.03 22 12 103 +12
27NOV26 33.00 P 0.23 0.23 0.23 0.18 -0.05 22 15 35 +13
27NOV26 34.00 P 0.00 0.00 0.00 0.33 -0.08 22 0 202 0
27NOV26 35.00 P 0.62 0.63 0.62 0.57 -0.12 22 30 719 0
27NOV26 36.00 P 0.98 1.02 0.96 0.91 -0.15 22 98 681 +83
27NOV26 37.00 P 1.49 1.53 1.47 1.36 -0.20 22 28 636 +7
27NOV26 38.00 P 0.00 0.00 0.00 1.94 -0.22 22 0 568 0
27NOV26 39.00 P 2.79 2.95 2.77 2.62 -0.16 23 53 739 +8
27NOV26 40.00 P 0.00 0.00 0.00 3.30 -0.27 22 0 491 0
27NOV26 41.00 P 0.00 0.00 0.00 4.14 -0.28 22 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 5.04 -0.29 22 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 6.17 -0.12 29 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 7.19 -0.31 33 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.22 -0.31 37 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.25 -0.31 41 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.28 -0.31 45 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.31 -0.31 48 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.34 -0.31 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 169 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 20 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 385 0
30DEC26 31.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 343 0
30DEC26 32.00 P 0.24 0.24 0.24 0.21 -0.04 19 120 377 +120
30DEC26 33.00 P 0.00 0.00 0.00 0.38 -0.06 19 0 528 0
30DEC26 34.00 P 0.00 0.00 0.00 0.64 -0.09 19 0 666 0
30DEC26 35.00 P 0.95 0.95 0.95 0.97 -0.14 19 1 1,114 +1
30DEC26 36.00 P 1.29 1.39 1.29 1.39 -0.19 18 14 521 -10
30DEC26 37.00 P 1.82 1.82 1.82 1.95 -0.22 18 1 967 +1
30DEC26 38.00 P 0.00 0.00 0.00 2.60 -0.26 18 0 561 0
30DEC26 39.00 P 3.27 3.29 3.26 3.35 -0.31 17 45 595 +45
30DEC26 40.00 P 0.00 0.00 0.00 4.25 -0.26 19 0 361 0
30DEC26 41.00 P 0.00 0.00 0.00 5.14 -0.26 19 0 132 0
30DEC26 42.00 P 0.00 0.00 0.00 6.06 -0.28 19 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 6.91 -0.43 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.88 -0.43 0 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 8.85 -0.45 0 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 9.84 -0.44 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.82 -0.45 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.82 -0.43 0 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.81 -0.43 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.78 -0.45 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.26 -0.46 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.02 0.00 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 0.05 -0.01 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 219 0
30MAR27 30.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.30 -0.03 19 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.47 -0.05 19 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.68 -0.08 18 0 511 0
30MAR27 34.00 P 0.00 0.00 0.00 0.97 -0.09 18 0 135 0
30MAR27 35.00 P 0.00 0.00 0.00 1.34 -0.12 18 0 206 0
30MAR27 36.00 P 1.70 1.70 1.70 1.80 -0.16 18 5 222 +5
30MAR27 37.00 P 2.22 2.22 2.22 2.33 -0.18 18 1 101 +1
30MAR27 38.00 P 0.00 0.00 0.00 2.95 -0.21 18 0 27 0
30MAR27 39.00 P 0.00 0.00 0.00 3.63 -0.32 17 0 79 0
30MAR27 40.00 P 0.00 0.00 0.00 4.51 -0.23 19 0 167 0
30MAR27 41.00 P 0.00 0.00 0.00 5.33 -0.25 19 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 6.20 -0.26 18 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 7.00 -0.41 15 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 7.94 -0.42 0 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.90 -0.42 0 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.86 -0.43 0 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.84 -0.43 0 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.82 -0.44 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.81 -0.44 0 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 13.79 -0.44 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.26 -0.46 0 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.08 0.00 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.20 -0.02 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.30 -0.04 21 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.45 -0.04 21 0 78 0
29JUN27 31.00 P 0.00 0.00 0.00 0.60 -0.10 20 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 0.88 -0.08 21 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 1.19 -0.08 21 0 43 0
29JUN27 34.00 P 1.57 1.57 1.57 1.55 -0.11 21 5 119 +5
29JUN27 35.00 P 0.00 0.00 0.00 1.98 -0.13 21 0 153 0
29JUN27 36.00 P 0.00 0.00 0.00 2.47 -0.15 21 0 165 0
29JUN27 37.00 P 0.00 0.00 0.00 2.94 -0.16 20 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 3.55 -0.17 20 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 4.21 -0.20 20 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.92 -0.22 20 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.69 -0.23 20 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 6.70 -0.05 23 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 7.57 -0.26 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.45 -0.30 24 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 9.34 -0.36 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.25 -0.40 24 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 11.16 -0.42 24 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.10 -0.42 24 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.04 -0.42 24 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 0.26 -0.06 20 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 0.39 -0.06 20 0 7 0
29SEP27 30.00 P 0.00 0.00 0.00 0.56 -0.07 20 0 9 0
29SEP27 31.00 P 0.84 0.84 0.84 0.77 -0.09 20 5 27 +5
29SEP27 32.00 P 0.00 0.00 0.00 1.02 -0.13 20 0 8 0
29SEP27 33.00 P 0.00 0.00 0.00 1.33 -0.15 20 0 3 0
29SEP27 34.00 P 0.00 0.00 0.00 1.71 -0.15 20 0 29 0
29SEP27 35.00 P 0.00 0.00 0.00 2.14 -0.18 20 0 35 0
29SEP27 36.00 P 2.75 2.75 2.75 2.63 -0.20 20 20 160 -20
29SEP27 37.00 P 0.00 0.00 0.00 3.18 -0.21 20 0 48 0
29SEP27 38.00 P 0.00 0.00 0.00 3.79 -0.24 20 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 4.46 -0.25 20 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.18 -0.10 21 0 1 0
29SEP27 41.00 P 6.10 6.10 6.10 5.78 -0.27 19 7 23 +7
29SEP27 42.00 P 0.00 0.00 0.00 6.77 -0.28 21 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.63 -0.29 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.52 -0.30 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.45 -0.30 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.40 -0.30 24 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.32 -0.35 24 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.24 -0.41 25 0 0 0
TOTAL PUT 807 28,523 +429
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LSP - LUXSHARE ICT CLOSING PRICE HK$ 58.800
18SEP26 43.00 C 0.00 0.00 0.00 15.80 +1.94 0 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 15.30 +1.94 0 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 14.80 +1.93 0 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 14.30 +1.89 0 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 13.80 +1.89 0 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 13.30 +1.89 0 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 12.80 +2.10 0 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 12.30 +2.10 0 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 11.80 +2.10 0 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 11.30 +2.10 0 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 10.80 +2.10 0 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 10.30 +2.10 0 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 9.80 +2.10 0 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 9.30 +2.10 0 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 8.80 +2.10 0 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 7.80 +2.10 0 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 6.80 +2.09 0 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 5.80 +2.08 0 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 4.80 +2.04 0 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 3.80 +1.91 0 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 2.80 +1.66 0 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 1.80 +1.21 0 0 0 0
18SEP26 58.00 C 0.32 0.62 0.32 0.80 +0.54 0 45 0 0
18SEP26 59.00 C 0.19 0.19 0.19 0.00 -0.11 0 7 9 +7
18SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 51 0
18SEP26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
18SEP26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
18SEP26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
18SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
18SEP26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
18SEP26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 224 0
18SEP26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 15.82 +1.96 0 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 15.33 +1.97 79 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 14.83 +1.91 75 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 14.33 +1.92 72 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 13.83 +1.91 69 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 13.33 +1.92 66 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 12.83 +1.94 63 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 12.33 +2.09 60 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 11.83 +2.09 57 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 11.33 +2.09 54 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 10.83 +2.08 51 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 10.33 +2.07 48 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 9.83 +2.06 45 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 9.34 +2.05 52 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 8.84 +2.03 49 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 7.86 +1.99 50 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 6.89 +1.91 50 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 5.94 +1.80 49 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 5.04 +1.57 50 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 4.05 +1.42 43 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 3.29 +1.25 45 0 0 0
25SEP26 57.00 C 2.01 2.15 2.01 2.60 +1.01 47 3 1 -2
25SEP26 58.00 C 0.00 0.00 0.00 2.01 +0.88 48 0 0 0
25SEP26 59.00 C 0.97 0.97 0.97 1.50 +0.69 48 15 30 +10
25SEP26 60.00 C 0.68 0.81 0.68 1.09 +0.52 48 40 60 +30
25SEP26 61.00 C 0.46 0.76 0.46 0.77 +0.37 49 48 78 +3
25SEP26 62.00 C 0.48 0.53 0.48 0.53 +0.26 49 35 60 0
25SEP26 63.00 C 0.37 0.37 0.37 0.37 +0.20 50 12 13 -12
25SEP26 64.00 C 0.00 0.00 0.00 0.24 +0.13 50 0 18 0
25SEP26 65.00 C 0.00 0.00 0.00 0.15 +0.08 50 0 15 0
25SEP26 66.00 C 0.00 0.00 0.00 0.09 +0.05 50 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.06 +0.03 51 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 23.83 +1.96 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 22.83 +1.99 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 21.83 +1.94 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 20.83 +1.99 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 19.84 +1.97 83 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 18.84 +1.99 76 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.84 +2.02 70 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.84 +1.93 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.84 +1.98 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.84 +1.92 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.84 +1.87 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.84 +1.95 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.85 +2.08 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.86 +2.06 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.87 +2.02 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.90 +1.99 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.55 +1.79 49 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 4.44 +1.47 49 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 2.65 +0.97 47 0 181 0
29SEP26 60.00 C 1.05 1.05 1.05 1.46 +0.62 48 10 175 +10
29SEP26 62.50 C 0.41 0.59 0.41 0.71 +0.32 48 222 359 +184
29SEP26 65.00 C 0.25 0.26 0.25 0.33 +0.18 49 318 643 +318
29SEP26 67.50 C 0.00 0.00 0.00 0.13 +0.07 49 0 1,075 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 +0.03 50 0 232 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 305 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 175 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 66 0 125 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 23.92 +2.05 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 22.93 +2.00 54 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 21.94 +1.97 54 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 20.95 +1.98 54 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 19.96 +1.96 52 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 18.98 +1.95 53 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 18.00 +1.93 52 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 17.04 +1.96 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 16.08 +1.90 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.14 +1.92 53 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.84 +1.52 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.90 +1.55 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.03 +1.54 35 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.19 +1.52 41 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.69 +1.81 52 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.88 +1.76 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.99 +1.71 53 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 6.14 +1.28 50 0 180 0
29OCT26 57.50 C 4.15 4.15 4.15 4.76 +1.11 51 4 304 +4
29OCT26 60.00 C 0.00 0.00 0.00 3.61 +0.97 51 0 143 0
29OCT26 62.50 C 2.25 2.47 2.25 2.69 +0.74 52 18 543 +10
29OCT26 65.00 C 1.54 1.80 1.54 1.96 +0.59 52 67 316 +36
29OCT26 67.50 C 1.11 1.11 1.11 1.44 +0.47 52 15 996 0
29OCT26 70.00 C 0.00 0.00 0.00 1.05 +0.39 53 0 85 0
29OCT26 72.50 C 0.00 0.00 0.00 0.73 +0.29 53 0 182 0
29OCT26 75.00 C 0.50 0.51 0.50 0.50 +0.21 53 82 97 +82
29OCT26 77.50 C 0.40 0.40 0.39 0.33 +0.14 53 89 71 +10
29OCT26 80.00 C 0.31 0.31 0.31 0.22 +0.10 53 30 30 0
29OCT26 82.50 C 0.00 0.00 0.00 0.15 +0.07 53 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.10 +0.05 53 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.06 +0.03 53 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.04 +0.02 53 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 16.15 +1.33 38 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 15.26 +1.29 41 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.39 +1.27 43 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 13.58 +1.26 45 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 12.80 +1.25 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.04 +1.25 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.31 +1.46 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.65 +1.48 50 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 8.95 +1.43 51 0 45 0
27NOV26 55.00 C 0.00 0.00 0.00 7.50 +1.29 52 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 6.19 +1.11 52 0 104 0
27NOV26 60.00 C 0.00 0.00 0.00 5.07 +1.03 53 0 133 0
27NOV26 62.50 C 0.00 0.00 0.00 4.14 +0.92 53 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 3.39 +0.70 54 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 2.72 +0.61 54 0 30 0
27NOV26 70.00 C 2.06 2.06 2.06 2.20 +0.56 55 2 17 +2
27NOV26 72.50 C 0.00 0.00 0.00 1.76 +0.49 55 0 40 0
27NOV26 75.00 C 0.00 0.00 0.00 1.37 +0.40 55 0 30 0
27NOV26 77.50 C 1.18 1.18 1.18 1.07 +0.35 55 30 30 +15
27NOV26 80.00 C 0.00 0.00 0.00 0.80 +0.25 54 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.62 +0.19 54 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.49 +0.17 55 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.37 +0.13 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 24.27 +1.96 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 22.93 +1.56 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 22.39 +1.97 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 21.47 +1.96 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 19.96 +1.28 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 19.09 +1.29 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.24 +1.30 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.41 +1.31 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.60 +1.31 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.80 +1.31 45 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.03 +1.31 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.28 +1.31 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.55 +1.30 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.84 +1.29 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.16 +1.29 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.50 +1.26 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.96 +1.39 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 8.62 +1.33 52 0 201 0
30DEC26 57.50 C 0.00 0.00 0.00 7.37 +1.20 52 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 6.23 +1.04 52 0 230 0
30DEC26 62.50 C 0.00 0.00 0.00 5.28 +0.93 52 0 561 0
30DEC26 65.00 C 0.00 0.00 0.00 4.56 +0.93 54 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 3.89 +0.86 54 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 3.29 +0.75 54 0 56 0
30DEC26 72.50 C 0.00 0.00 0.00 2.74 +0.63 54 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 2.27 +0.54 54 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 1.87 +0.50 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.50 +0.39 54 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 1.23 +0.33 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.01 +0.28 54 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.83 +0.24 54 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.68 +0.20 54 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 0.55 +0.15 54 0 0 0
30DEC26 95.00 C 0.70 0.70 0.70 0.46 +0.14 54 15 15 +15
30DEC26 97.50 C 0.61 0.61 0.61 0.38 +0.12 54 15 15 +15
30DEC26 100.00 C 0.55 0.55 0.55 0.31 +0.10 54 15 15 +15
30DEC26 102.50 C 0.50 0.50 0.50 0.25 +0.08 54 23 64 +23
30DEC26 105.00 C 0.45 0.45 0.45 0.20 +0.07 54 15 30 +15
30DEC26 107.50 C 0.41 0.41 0.41 0.16 +0.05 54 15 30 +15
30DEC26 110.00 C 0.38 0.38 0.38 0.13 +0.04 54 15 15 +15
30DEC26 112.50 C 0.00 0.00 0.00 0.11 +0.04 54 0 78 0
30MAR27 35.00 C 0.00 0.00 0.00 24.40 +1.41 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 23.54 +1.36 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 22.69 +1.37 40 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 21.89 +1.38 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 21.11 +1.39 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 20.34 +1.39 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 19.60 +1.40 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 18.87 +1.40 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.15 +1.39 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.46 +1.39 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.79 +1.38 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.13 +1.37 50 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.49 +1.36 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.87 +1.34 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.27 +1.32 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.69 +1.30 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.32 +1.46 51 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 11.20 +1.52 53 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 10.06 +1.44 53 0 700 0
30MAR27 60.00 C 0.00 0.00 0.00 8.88 +1.21 53 0 700 0
30MAR27 62.50 C 0.00 0.00 0.00 7.96 +1.15 53 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 7.13 +1.08 53 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 6.39 +1.02 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.62 +0.85 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.06 +0.81 54 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 4.65 +0.83 55 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 4.05 +0.78 54 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 3.59 +0.71 54 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 3.18 +0.65 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.82 +0.60 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 2.50 +0.55 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.21 +0.49 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 1.96 +0.45 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.74 +0.42 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.54 +0.38 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.36 +0.31 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.24 +0.32 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.10 +0.31 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.97 +0.28 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.84 +0.23 54 0 0 0
30MAR27 112.50 C 1.14 1.14 1.14 0.74 +0.19 54 15 15 +15
29JUN27 35.00 C 0.00 0.00 0.00 25.16 +1.58 42 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 24.39 +1.31 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 23.64 +1.38 45 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 22.91 +1.39 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 22.19 +1.35 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 21.49 +1.39 47 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 20.80 +1.30 48 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 20.13 +1.38 48 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 19.48 +1.41 49 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 18.84 +1.34 49 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.22 +1.31 49 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 17.62 +1.30 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 17.03 +1.27 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 16.46 +1.25 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 15.90 +1.21 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.36 +1.20 51 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.08 +1.11 51 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 12.90 +1.03 51 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 11.80 +0.92 52 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 10.79 +0.83 52 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 9.86 +0.73 52 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.04 +0.98 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 8.23 +0.88 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.51 +0.78 52 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 6.88 +0.72 52 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 6.32 +0.64 53 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 5.81 +0.58 53 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 5.36 +0.55 53 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 4.97 +0.53 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.53 +0.48 54 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 4.20 +0.51 54 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 3.83 +0.47 54 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 3.50 +0.44 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.20 +0.41 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.92 +0.38 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.67 +0.35 54 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 2.44 +0.32 54 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 2.23 +0.30 54 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.03 +0.27 54 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 1.86 +0.25 54 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 1.70 +0.23 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 20.03 +1.10 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 19.45 +1.11 50 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 18.88 +1.08 51 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 18.31 +1.03 51 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 17.81 +1.05 51 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 17.31 +1.06 51 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 16.81 +1.30 51 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 15.57 +1.19 52 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 14.50 +1.14 52 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 13.46 +1.12 52 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 12.49 +1.01 52 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 11.61 +0.93 52 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 10.90 +0.94 53 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 10.19 +0.77 53 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 9.39 +0.92 53 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 8.79 +0.71 54 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 8.24 +0.75 54 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 7.66 +0.77 54 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 7.15 +0.75 54 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 6.71 +0.75 54 0 30 0
29SEP27 85.00 C 0.00 0.00 0.00 6.13 +0.62 54 0 15 0
TOTAL CALL 1,220 14,395 +835
18SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
18SEP26 53.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 70 0
18SEP26 54.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 180 0
18SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 237 0
18SEP26 56.00 P 0.00 0.00 0.00 0.00 -0.42 0 0 45 0
18SEP26 57.00 P 0.18 0.18 0.18 0.00 -0.88 0 15 40 +15
18SEP26 58.00 P 0.57 0.57 0.57 0.00 -1.56 0 6 20 0
18SEP26 59.00 P 1.56 1.56 1.56 0.20 -2.20 0 3 0 -3
18SEP26 60.00 P 2.23 2.23 2.23 1.20 -2.13 0 2 0 -3
18SEP26 61.00 P 0.00 0.00 0.00 2.20 -2.11 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 3.20 -2.10 0 0 0 -34
18SEP26 63.00 P 0.00 0.00 0.00 4.20 -2.10 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 5.20 -2.10 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 6.20 -2.10 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 7.20 -2.10 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 8.20 -2.10 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 9.20 -2.10 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 10.20 -2.10 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 11.20 -2.10 0 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 12.20 -2.10 0 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 13.20 -2.10 0 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 14.20 -2.10 0 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 15.20 -2.10 0 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 16.20 -2.10 0 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 17.20 -2.10 0 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 18.20 -2.10 0 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 19.20 -2.10 0 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 20.20 -2.10 0 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 21.20 -2.10 0 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 22.20 -2.10 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 23.20 -2.10 0 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.01 -0.05 51 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.06 53 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.03 -0.11 51 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.06 -0.19 50 0 15 0
25SEP26 53.00 P 0.22 0.22 0.22 0.12 -0.28 50 20 180 +20
25SEP26 54.00 P 0.00 0.00 0.00 0.21 -0.41 50 0 17 0
25SEP26 55.00 P 0.00 0.00 0.00 0.36 -0.56 50 0 4 0
25SEP26 56.00 P 0.00 0.00 0.00 0.57 -0.76 50 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.87 -0.95 50 0 5 0
25SEP26 58.00 P 0.00 0.00 0.00 1.27 -1.15 51 0 1 0
25SEP26 59.00 P 0.00 0.00 0.00 1.77 -1.33 51 0 0 0
25SEP26 60.00 P 2.93 2.93 2.93 2.37 -1.47 52 2 2 +2
25SEP26 61.00 P 0.00 0.00 0.00 3.06 -1.60 53 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 3.83 -1.69 54 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 4.53 -1.90 50 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 5.40 -1.98 49 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 6.32 -2.02 50 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 7.26 -2.06 49 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 8.23 -2.08 49 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 9.21 -2.09 49 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 10.51 -1.79 87 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 11.54 -1.76 95 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 12.57 -1.73 102 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 13.20 -2.10 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 14.62 -1.68 116 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 15.20 -2.10 0 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 16.20 -2.10 0 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 17.20 -2.10 0 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 18.20 -2.10 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 19.20 -2.10 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 20.20 -2.10 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 96 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 66 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 -0.04 52 0 28 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 -0.07 50 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.12 49 0 334 0
29SEP26 52.50 P 0.00 0.00 0.00 0.21 -0.32 49 0 280 0
29SEP26 55.00 P 0.87 0.87 0.83 0.61 -0.66 49 21 182 -9
29SEP26 57.50 P 0.00 0.00 0.00 1.37 -1.05 48 0 172 0
29SEP26 60.00 P 0.00 0.00 0.00 2.69 -1.40 50 0 357 0
29SEP26 62.50 P 0.00 0.00 0.00 4.39 -1.74 49 0 73 0
29SEP26 65.00 P 0.00 0.00 0.00 6.47 -1.94 49 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 8.78 -2.04 48 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 11.55 -1.75 77 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 14.00 -1.80 85 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.62 -1.68 102 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.70 -2.10 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.20 -2.10 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.70 -2.10 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.20 -2.10 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.70 -2.10 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.20 -2.10 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.70 -2.10 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.20 -2.10 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.70 -2.10 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.20 -2.10 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.70 -2.10 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.20 -2.10 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.70 -2.10 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.20 -2.10 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.70 -2.10 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 0.07 -0.04 53 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.10 -0.05 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.14 -0.07 53 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.19 -0.09 53 0 8 0
29OCT26 45.00 P 0.34 0.35 0.34 0.26 -0.12 53 60 172 +37
29OCT26 46.00 P 0.00 0.00 0.00 0.35 -0.15 53 0 20 0
29OCT26 47.00 P 0.00 0.00 0.00 0.46 -0.19 53 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.59 -0.24 53 0 127 0
29OCT26 49.00 P 0.00 0.00 0.00 0.75 -0.29 53 0 185 0
29OCT26 50.00 P 1.09 1.09 1.03 0.93 -0.31 53 95 227 +20
29OCT26 52.50 P 0.00 0.00 0.00 1.56 -0.45 53 0 88 0
29OCT26 55.00 P 2.54 2.54 2.54 2.38 -0.67 53 10 148 0
29OCT26 57.50 P 0.00 0.00 0.00 3.49 -0.84 53 0 172 0
29OCT26 60.00 P 5.29 5.29 5.29 4.87 -0.97 54 15 272 -15
29OCT26 62.50 P 0.00 0.00 0.00 6.48 -1.08 55 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 8.03 -1.45 53 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 9.96 -1.66 53 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.40 -1.49 59 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.66 -1.47 62 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 16.96 -1.49 64 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 19.44 -1.40 69 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 21.61 -1.71 66 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.44 -1.36 79 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 26.99 -1.31 85 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 29.47 -1.33 90 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 31.77 -1.53 89 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 33.70 -2.10 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 36.20 -2.10 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 38.70 -2.10 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 41.20 -2.10 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 43.70 -2.10 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 46.20 -2.10 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 48.70 -2.10 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 51.20 -2.10 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 53.70 -2.10 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.53 -0.13 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.63 -0.22 54 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.80 -0.22 55 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 0.95 -0.26 54 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.17 -0.25 55 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.38 -0.29 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 1.63 -0.33 55 0 60 0
27NOV26 50.00 P 0.00 0.00 0.00 1.91 -0.37 55 0 200 0
27NOV26 52.50 P 0.00 0.00 0.00 2.70 -0.53 55 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 3.73 -0.65 55 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 4.92 -0.79 56 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 6.28 -0.94 56 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 7.78 -0.88 56 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 9.57 -1.06 57 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 11.43 -1.14 58 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 13.44 -1.19 59 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 15.54 -1.22 60 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 17.73 -1.24 61 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 20.02 -1.17 63 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 22.37 -1.13 65 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 24.76 -1.08 68 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 27.21 -1.18 71 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 29.62 -1.22 73 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.17 -0.05 54 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.23 -0.05 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.28 -0.09 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.37 -0.08 54 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.45 -0.12 54 0 11 0
30DEC26 40.00 P 0.00 0.00 0.00 0.56 -0.13 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.68 -0.14 54 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 0.79 -0.22 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.98 -0.22 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.15 -0.27 54 0 66 0
30DEC26 45.00 P 0.00 0.00 0.00 1.37 -0.24 54 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 1.52 -0.35 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.83 -0.32 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 2.11 -0.35 54 0 98 0
30DEC26 49.00 P 0.00 0.00 0.00 2.40 -0.40 54 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 2.73 -0.44 54 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 3.63 -0.57 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 4.73 -0.68 55 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 5.98 -0.79 55 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 7.38 -0.89 55 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 8.91 -0.73 56 0 471 0
30DEC26 65.00 P 0.00 0.00 0.00 10.61 -0.81 56 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 12.42 -0.98 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.32 -1.14 57 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.36 -1.16 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.46 -1.20 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.65 -1.20 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.91 -1.18 61 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.21 -1.12 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.58 -1.06 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.98 -1.00 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.39 -0.95 69 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 34.76 -1.11 70 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 37.16 -1.17 71 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 39.53 -1.28 72 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.94 -1.36 73 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.41 -1.39 75 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.88 -1.42 77 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 49.36 -1.44 79 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 51.84 -1.46 81 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 53.70 -2.10 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.75 -0.09 54 0 30 0
30MAR27 36.00 P 1.04 1.04 1.04 0.88 -0.11 54 15 30 +15
30MAR27 37.00 P 1.18 1.18 1.18 1.02 -0.11 54 15 15 +15
30MAR27 38.00 P 0.00 0.00 0.00 1.17 -0.15 54 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 1.35 -0.20 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.59 -0.19 55 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.83 -0.19 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.06 -0.22 55 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 2.31 -0.27 55 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 2.61 -0.27 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.91 -0.25 55 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.09 -0.45 54 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 3.56 -0.34 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.93 -0.36 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.31 -0.39 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.69 -0.45 55 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 5.81 -0.49 55 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 7.00 -0.59 55 0 552 0
30MAR27 57.50 P 0.00 0.00 0.00 8.34 -0.65 56 0 715 0
30MAR27 60.00 P 0.00 0.00 0.00 9.76 -0.74 56 0 617 0
30MAR27 62.50 P 0.00 0.00 0.00 11.31 -0.86 56 0 919 0
30MAR27 65.00 P 0.00 0.00 0.00 12.89 -0.98 56 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 14.65 -0.82 56 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 16.53 -0.83 57 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 18.45 -0.85 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.40 -1.08 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.47 -1.08 58 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.55 -1.11 59 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.72 -1.10 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.93 -1.06 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.16 -1.05 61 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.46 -0.96 62 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.74 -1.00 63 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 38.13 -0.90 64 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 40.44 -0.91 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 42.70 -0.99 65 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 45.09 -0.92 66 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 47.45 -0.94 66 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 49.83 -1.00 67 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 52.22 -1.11 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 54.64 -1.17 68 0 0 0
29JUN27 35.00 P 1.57 1.57 1.57 1.38 -0.15 54 15 195 +15
29JUN27 36.00 P 0.00 0.00 0.00 1.57 -0.21 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.78 -0.22 54 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 2.02 -0.23 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.26 -0.26 54 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 2.51 -0.26 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 2.80 -0.30 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.11 -0.32 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.42 -0.34 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.73 -0.39 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.10 -0.41 54 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 4.49 -0.42 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.87 -0.46 54 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.26 -0.48 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.68 -0.51 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 6.14 -0.52 54 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.30 -0.58 55 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 8.59 -0.61 55 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 9.96 -0.70 55 0 30 0
29JUN27 60.00 P 0.00 0.00 0.00 11.42 -0.78 55 0 3 0
29JUN27 62.50 P 0.00 0.00 0.00 12.99 -0.86 55 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 14.54 -1.03 55 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 16.35 -1.00 56 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 18.12 -1.09 56 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 19.98 -1.14 56 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 21.92 -1.14 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.86 -1.22 57 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.92 -1.20 58 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 28.01 -1.20 58 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 30.11 -1.21 58 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 32.29 -1.20 59 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 34.52 -1.12 60 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 36.75 -1.10 60 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 39.02 -1.05 61 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 41.35 -0.99 62 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 43.61 -1.02 62 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.89 -1.01 62 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 48.19 -0.91 63 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 50.50 -0.99 63 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 52.92 -0.89 64 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 55.30 -0.83 64 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 4.92 -0.36 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 5.38 -0.27 55 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 5.77 -0.33 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.18 -0.42 55 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 6.65 -0.41 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 7.10 -0.44 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.46 -0.59 54 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.73 -0.48 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.05 -0.58 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 11.56 -0.54 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 13.07 -0.59 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 14.65 -0.69 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 16.24 -0.98 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.99 -0.88 56 0 15 0
29SEP27 70.00 P 0.00 0.00 0.00 19.76 -0.89 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.55 -1.04 57 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.47 -0.98 57 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.41 -1.02 57 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 27.37 -0.99 57 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 29.39 -1.02 58 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 31.49 -0.98 58 0 0 0
TOTAL PUT 294 10,739 +75
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 99.300
29SEP26 55.00 C 0.00 0.00 0.00 44.35 +0.15 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.85 +0.09 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.35 +0.05 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 36.86 +0.14 86 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.36 +0.15 71 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 31.86 +0.13 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.36 +0.09 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.87 +0.15 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.37 +0.15 51 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.87 +0.14 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 19.37 +0.09 0 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 16.88 +0.10 38 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 14.38 +0.10 31 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 11.88 +0.09 22 0 573 0
29SEP26 90.00 C 6.63 8.74 6.63 9.39 +0.09 23 3 243 -3
29SEP26 92.50 C 0.00 0.00 0.00 6.92 +0.06 21 0 176 0
29SEP26 95.00 C 0.00 0.00 0.00 4.59 0.00 21 0 78 0
29SEP26 97.50 C 0.00 0.00 0.00 2.60 -0.08 21 0 299 0
29SEP26 100.00 C 0.84 1.04 0.84 1.17 -0.11 21 52 212 +30
29SEP26 102.50 C 0.00 0.00 0.00 0.42 -0.10 21 0 501 0
29SEP26 105.00 C 0.00 0.00 0.00 0.13 -0.04 21 0 431 0
29SEP26 107.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 216 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 201 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 213 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 298 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 39.50 +0.20 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 37.01 +0.28 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 34.52 +0.28 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 32.03 +0.28 35 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 29.54 +0.27 34 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 27.05 +0.28 32 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 24.55 +0.27 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 22.06 +0.27 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 19.58 +0.27 24 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 17.10 +0.08 23 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.66 +0.08 24 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 12.27 +0.06 24 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 9.98 +0.03 24 0 244 0
29OCT26 92.50 C 0.00 0.00 0.00 7.86 0.00 24 0 185 0
29OCT26 95.00 C 0.00 0.00 0.00 5.81 -0.12 22 0 97 0
29OCT26 97.50 C 0.00 0.00 0.00 4.22 -0.18 23 0 166 0
29OCT26 100.00 C 0.00 0.00 0.00 2.94 -0.10 23 0 200 0
29OCT26 102.50 C 0.00 0.00 0.00 1.96 -0.07 23 0 320 0
29OCT26 105.00 C 1.06 1.06 1.05 1.25 -0.06 23 30 205 +30
29OCT26 107.50 C 0.00 0.00 0.00 0.76 -0.09 23 0 185 0
29OCT26 110.00 C 0.00 0.00 0.00 0.46 -0.05 24 0 131 0
29OCT26 112.50 C 0.26 0.26 0.26 0.26 -0.03 24 30 59 -15
29OCT26 115.00 C 0.18 0.18 0.18 0.14 -0.02 24 4 41 -4
29OCT26 117.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.04 -0.01 24 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 25 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 27.05 +0.26 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 24.56 +0.21 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 22.08 +0.26 24 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 19.62 +0.20 25 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 17.19 +0.08 25 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 14.82 +0.07 24 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 12.56 +0.06 24 0 23 0
27NOV26 90.00 C 0.00 0.00 0.00 10.44 +0.05 25 0 8 0
27NOV26 92.50 C 0.00 0.00 0.00 8.48 +0.01 24 0 12 0
27NOV26 95.00 C 6.20 6.50 6.20 6.79 -0.11 25 45 184 +45
27NOV26 97.50 C 0.00 0.00 0.00 5.27 -0.08 24 0 60 0
27NOV26 100.00 C 3.86 3.86 3.86 4.01 -0.09 24 8 145 0
27NOV26 102.50 C 0.00 0.00 0.00 3.06 -0.04 25 0 115 0
27NOV26 105.00 C 0.00 0.00 0.00 2.22 -0.04 25 0 61 0
27NOV26 107.50 C 0.00 0.00 0.00 1.58 -0.03 25 0 21 0
27NOV26 110.00 C 0.00 0.00 0.00 1.09 -0.03 25 0 22 0
27NOV26 112.50 C 0.00 0.00 0.00 0.74 -0.03 25 0 75 0
27NOV26 115.00 C 0.56 0.56 0.56 0.49 -0.02 25 5 81 +5
27NOV26 117.50 C 0.00 0.00 0.00 0.32 -0.02 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 10 0
27NOV26 125.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 44.49 +0.10 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.00 +0.10 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.50 +0.09 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.01 +0.09 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.52 +0.09 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.03 +0.09 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.54 +0.09 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.05 +0.09 23 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.56 +0.07 21 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 22.08 +0.26 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.62 +0.19 21 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 17.39 +0.25 24 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 15.16 +0.06 24 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 13.05 +0.06 24 0 9 0
30DEC26 90.00 C 10.66 10.66 10.66 11.08 -0.13 24 6 420 -6
30DEC26 92.50 C 8.89 8.89 8.89 9.29 -0.10 24 7 5 -5
30DEC26 95.00 C 0.00 0.00 0.00 7.64 -0.11 24 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 6.21 -0.10 24 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 4.98 -0.08 24 0 203 0
30DEC26 102.50 C 0.00 0.00 0.00 3.94 -0.09 24 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 3.10 -0.08 24 0 61 0
30DEC26 107.50 C 0.00 0.00 0.00 2.43 -0.01 25 0 47 0
30DEC26 110.00 C 0.00 0.00 0.00 1.83 -0.01 25 0 46 0
30DEC26 112.50 C 0.00 0.00 0.00 1.36 -0.01 25 0 75 0
30DEC26 115.00 C 0.00 0.00 0.00 1.00 -0.01 25 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 0.71 -0.01 24 0 60 0
30DEC26 120.00 C 0.00 0.00 0.00 0.51 -0.01 24 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.36 0.00 24 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.25 0.00 24 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 44.66 +0.25 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 42.17 +0.19 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 39.71 +0.16 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 37.37 +0.24 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.90 +0.18 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 32.53 +0.28 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.09 +0.19 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 27.72 +0.23 27 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 25.37 +0.17 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 23.08 +0.18 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.87 +0.11 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.71 +0.07 25 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 16.71 +0.08 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 14.83 +0.05 25 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 13.07 +0.04 25 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 11.42 +0.02 25 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 9.94 -0.10 25 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 8.59 -0.09 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 7.39 -0.08 25 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 6.31 -0.09 25 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 5.38 -0.07 25 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 4.58 -0.01 25 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 3.80 -0.01 25 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 3.18 -0.01 25 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 2.61 -0.01 25 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 2.15 -0.01 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.76 -0.01 25 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 1.37 -0.02 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.12 -0.01 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 42.74 +0.39 32 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 40.22 +0.23 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 37.84 +0.25 27 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 35.47 +0.19 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 33.10 +0.18 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 30.75 -0.19 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 28.44 +0.17 25 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 26.19 -0.21 24 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.00 -0.21 24 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 21.89 -0.22 24 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 19.97 +0.06 24 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 18.76 +0.63 27 0 53 0
29JUN27 87.50 C 0.00 0.00 0.00 17.07 +0.06 27 0 21 0
29JUN27 90.00 C 0.00 0.00 0.00 15.44 +0.06 27 0 46 0
29JUN27 92.50 C 0.00 0.00 0.00 13.95 +0.05 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 12.54 +0.04 27 0 25 0
29JUN27 97.50 C 0.00 0.00 0.00 11.25 +0.05 27 0 48 0
29JUN27 100.00 C 0.00 0.00 0.00 10.05 +0.03 27 0 13 0
29JUN27 102.50 C 0.00 0.00 0.00 8.95 +0.03 27 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 7.72 +0.03 26 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 6.83 +0.02 26 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 6.03 +0.02 26 0 113 0
29JUN27 112.50 C 0.00 0.00 0.00 5.32 +0.02 27 0 32 0
29JUN27 115.00 C 0.00 0.00 0.00 4.66 +0.01 27 0 111 0
29JUN27 117.50 C 0.00 0.00 0.00 4.11 +0.02 27 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 3.66 +0.01 27 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 3.23 +0.01 27 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 2.80 +0.01 27 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 26.64 +0.07 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 24.71 +0.06 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 22.83 +0.05 23 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 21.06 +0.05 23 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 19.96 +0.64 26 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.30 +0.04 26 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 16.74 +0.54 26 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 15.26 +0.49 26 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 13.47 +0.02 25 0 0 0
29SEP27 97.50 C 10.50 10.50 10.50 12.60 +0.40 26 1 1 +1
29SEP27 100.00 C 0.00 0.00 0.00 11.06 +0.01 25 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 10.00 +0.01 25 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 9.00 +0.01 25 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 8.11 0.00 25 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 7.24 0.00 25 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 6.53 0.00 26 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 5.82 0.00 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 5.20 0.00 26 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 4.79 0.00 26 0 1 0
29SEP27 122.50 C 0.00 0.00 0.00 4.22 -0.01 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 3.78 -0.01 26 0 6 0
TOTAL CALL 191 12,206 +78
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 397 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 237 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 95 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 35 0 648 0
29SEP26 87.50 P 0.03 0.03 0.03 0.01 0.00 29 30 627 -30
29SEP26 90.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 503 0
29SEP26 92.50 P 0.12 0.12 0.12 0.04 -0.04 21 1 209 -1
29SEP26 95.00 P 0.39 0.39 0.39 0.21 -0.10 21 8 299 0
29SEP26 97.50 P 1.09 1.09 0.89 0.74 -0.15 21 75 340 -30
29SEP26 100.00 P 0.00 0.00 0.00 1.87 -0.22 22 0 252 0
29SEP26 102.50 P 0.00 0.00 0.00 3.56 -0.19 21 0 32 0
29SEP26 105.00 P 0.00 0.00 0.00 5.76 -0.15 21 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 8.20 -0.11 0 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 10.70 -0.10 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 13.20 -0.10 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 15.70 -0.10 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 18.20 -0.10 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 21.08 +0.28 74 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 23.58 +0.28 80 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 26.08 +0.28 86 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 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 46 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 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 35 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 28 0 44 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 120 0
29OCT26 82.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 84 0
29OCT26 85.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 164 0
29OCT26 87.50 P 0.00 0.00 0.00 0.18 -0.04 24 0 250 0
29OCT26 90.00 P 0.60 0.60 0.60 0.39 -0.06 24 10 198 +10
29OCT26 92.50 P 0.00 0.00 0.00 0.78 -0.09 24 0 122 0
29OCT26 95.00 P 0.00 0.00 0.00 1.40 -0.12 24 0 149 0
29OCT26 97.50 P 0.00 0.00 0.00 2.30 -0.02 24 0 127 0
29OCT26 100.00 P 0.00 0.00 0.00 3.53 -0.09 24 0 204 0
29OCT26 102.50 P 0.00 0.00 0.00 5.06 -0.08 25 0 31 0
29OCT26 105.00 P 0.00 0.00 0.00 6.70 -0.16 24 0 8 0
29OCT26 107.50 P 0.00 0.00 0.00 8.71 -0.15 24 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 10.92 -0.14 24 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 13.26 -0.12 23 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 15.70 -0.58 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 18.20 -0.65 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 21.12 -0.20 42 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 23.60 +0.16 45 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 26.08 +0.15 47 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.02 0.00 25 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 20 0
27NOV26 80.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 14 0
27NOV26 82.50 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.36 -0.03 25 0 49 0
27NOV26 87.50 P 0.00 0.00 0.00 0.65 -0.04 25 0 136 0
27NOV26 90.00 P 0.00 0.00 0.00 1.07 -0.06 25 0 62 0
27NOV26 92.50 P 1.78 1.78 1.78 1.68 -0.05 25 6 78 +6
27NOV26 95.00 P 0.00 0.00 0.00 2.46 -0.05 25 0 86 0
27NOV26 97.50 P 0.00 0.00 0.00 3.48 -0.03 25 0 63 0
27NOV26 100.00 P 0.00 0.00 0.00 4.74 -0.02 24 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 6.25 -0.01 25 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 7.91 -0.13 24 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 9.80 -0.12 24 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 11.84 -0.12 25 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 14.00 -0.12 24 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 16.27 -0.60 24 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 19.04 +0.19 31 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 21.43 -0.19 32 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 23.86 +0.15 34 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 26.30 +0.12 35 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 34 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.02 0.00 26 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.07 0.00 25 0 67 0
30DEC26 77.50 P 0.00 0.00 0.00 0.13 -0.01 24 0 52 0
30DEC26 80.00 P 0.00 0.00 0.00 0.23 -0.03 24 0 267 0
30DEC26 82.50 P 0.00 0.00 0.00 0.43 -0.02 25 0 34 0
30DEC26 85.00 P 0.00 0.00 0.00 0.71 -0.03 25 0 72 0
30DEC26 87.50 P 0.00 0.00 0.00 1.11 -0.04 25 0 141 0
30DEC26 90.00 P 0.00 0.00 0.00 1.65 -0.05 25 0 65 0
30DEC26 92.50 P 0.00 0.00 0.00 2.35 -0.03 25 0 78 0
30DEC26 95.00 P 0.00 0.00 0.00 3.21 -0.02 25 0 195 0
30DEC26 97.50 P 0.00 0.00 0.00 4.27 -0.01 24 0 137 0
30DEC26 100.00 P 0.00 0.00 0.00 5.54 0.00 24 0 75 0
30DEC26 102.50 P 0.00 0.00 0.00 6.97 -0.04 24 0 7 0
30DEC26 105.00 P 0.00 0.00 0.00 8.60 -0.10 24 0 20 0
30DEC26 107.50 P 0.00 0.00 0.00 10.40 -0.10 24 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 12.34 -0.10 24 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 14.41 -0.10 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 16.59 -0.60 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 19.28 -0.12 28 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 21.61 -0.16 29 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 23.98 -0.17 30 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.40 -0.17 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 27 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 -0.01 25 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 0.08 -0.01 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.23 -0.02 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.37 -0.02 25 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.57 -0.03 25 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 0.85 -0.02 25 0 171 0
30MAR27 82.50 P 0.00 0.00 0.00 1.24 -0.04 25 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 1.71 -0.01 25 0 23 0
30MAR27 87.50 P 0.00 0.00 0.00 2.22 -0.05 24 0 76 0
30MAR27 90.00 P 0.00 0.00 0.00 2.92 -0.02 24 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 3.74 -0.03 24 0 45 0
30MAR27 95.00 P 0.00 0.00 0.00 4.73 -0.01 24 0 146 0
30MAR27 97.50 P 0.00 0.00 0.00 5.87 0.00 24 0 105 0
30MAR27 100.00 P 0.00 0.00 0.00 7.15 0.00 24 0 120 0
30MAR27 102.50 P 0.00 0.00 0.00 8.59 +0.01 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.18 +0.02 25 0 15 0
30MAR27 107.50 P 0.00 0.00 0.00 11.95 +0.06 25 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 13.80 +0.06 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.52 -0.11 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 17.52 -0.63 25 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 20.02 -0.29 27 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.21 -0.34 27 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 24.47 -0.12 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.77 -0.13 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 0.00 28 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.11 0.00 27 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.18 0.00 27 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.27 0.00 27 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.40 0.00 27 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.57 -0.01 27 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 0.81 -0.01 27 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.12 -0.01 27 0 12 0
29JUN27 77.50 P 0.00 0.00 0.00 1.52 +0.03 27 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.00 -0.03 27 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 2.57 -0.03 27 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.21 -0.03 27 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 4.01 -0.03 28 0 15 0
29JUN27 90.00 P 0.00 0.00 0.00 4.87 -0.04 28 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 5.87 -0.05 28 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 6.97 -0.05 28 0 20 0
29JUN27 97.50 P 0.00 0.00 0.00 8.19 -0.05 28 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 9.52 -0.06 28 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 10.95 -0.06 28 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 12.13 -0.07 27 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 13.72 -0.48 27 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 15.42 -0.53 27 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 17.71 -0.08 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 19.62 -0.09 29 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 21.64 -0.08 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 23.69 -0.09 30 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 25.86 -0.09 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 28.06 -0.08 31 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 1.51 +0.01 26 0 21 0
29SEP27 77.50 P 0.00 0.00 0.00 1.98 +0.03 26 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 2.49 -0.04 26 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 3.12 -0.05 26 0 1 0
29SEP27 85.00 P 0.00 0.00 0.00 3.83 -0.06 26 0 40 0
29SEP27 87.50 P 0.00 0.00 0.00 4.64 -0.06 26 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 5.56 -0.07 26 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 6.57 -0.07 27 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 7.70 -0.08 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 8.91 -0.08 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 10.24 -0.09 27 0 5 0
29SEP27 102.50 P 0.00 0.00 0.00 11.67 -0.08 27 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 13.18 -0.09 27 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 14.81 -0.09 27 0 45 0
29SEP27 110.00 P 0.00 0.00 0.00 16.48 -0.10 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 18.31 -0.10 27 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 20.16 -0.10 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 22.12 -0.11 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 24.15 -0.11 28 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 26.22 -0.11 28 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 28.40 -0.11 29 0 0 0
TOTAL PUT 130 11,635 -45
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 17.770
29SEP26 9.75 C 0.00 0.00 0.00 8.08 -0.29 185 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.83 -0.31 178 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.33 -0.31 165 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.83 -0.31 152 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.33 -0.31 139 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.83 -0.30 127 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.33 -0.30 116 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.83 -0.30 105 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.33 -0.30 94 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.83 -0.30 83 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.33 -0.30 73 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.78 -0.32 0 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.28 -0.33 0 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 1.79 -0.32 28 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.30 -0.32 25 0 1,312 0
29SEP26 17.00 C 0.00 0.00 0.00 0.85 -0.31 25 0 114 0
29SEP26 17.50 C 0.48 0.48 0.47 0.49 -0.27 26 46 123 +30
29SEP26 18.00 C 0.19 0.22 0.19 0.21 -0.22 24 3 289 +2
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.14 25 0 290 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.06 26 0 384 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 334 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,278 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 801 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 318 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 75 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.35 -0.31 70 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.85 -0.31 63 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.35 -0.32 57 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.86 -0.31 54 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.36 -0.32 48 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.87 -0.31 44 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.37 -0.32 39 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.83 -0.32 24 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.36 -0.31 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.90 -0.31 26 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 1.48 -0.30 26 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.11 -0.27 26 0 33 0
29OCT26 17.50 C 0.81 0.82 0.81 0.82 -0.22 27 30 186 0
29OCT26 18.00 C 0.63 0.63 0.53 0.56 -0.21 26 18 228 +1
29OCT26 18.50 C 0.00 0.00 0.00 0.36 -0.16 26 5 153 0
29OCT26 19.00 C 0.22 0.22 0.22 0.23 -0.12 26 14 407 +14
29OCT26 19.50 C 0.17 0.17 0.16 0.14 -0.09 26 84 334 +73
29OCT26 20.00 C 0.09 0.09 0.09 0.08 -0.05 26 188 341 -115
29OCT26 21.00 C 0.04 0.04 0.04 0.03 -0.02 28 43 161 +43
29OCT26 22.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 50 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.91 -0.31 44 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.42 -0.32 41 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.93 -0.32 37 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.46 -0.31 35 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.93 -0.33 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.49 -0.30 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.08 -0.28 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.71 -0.25 28 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.39 -0.22 29 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 1.09 -0.22 29 5 24 0
27NOV26 18.00 C 0.00 0.00 0.00 0.84 -0.18 28 0 139 0
27NOV26 18.50 C 0.00 0.00 0.00 0.63 -0.16 28 0 59 0
27NOV26 19.00 C 0.00 0.00 0.00 0.46 -0.13 28 0 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.35 -0.10 29 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.25 -0.08 29 0 33 0
27NOV26 21.00 C 0.00 0.00 0.00 0.12 -0.05 29 0 50 0
27NOV26 22.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 60 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 8.17 -0.31 64 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.92 -0.31 61 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.43 -0.31 58 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.93 -0.32 53 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.44 -0.32 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.95 -0.32 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.46 -0.32 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.98 -0.31 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.50 -0.31 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.03 -0.31 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.57 -0.30 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.05 -0.30 28 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.63 -0.29 28 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.25 -0.28 28 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 1.90 -0.26 29 0 800 0
30DEC26 17.00 C 1.61 1.61 1.61 1.60 -0.22 29 9 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.32 -0.22 29 0 402 0
30DEC26 18.00 C 1.08 1.08 1.08 1.06 -0.21 29 6 107 +6
30DEC26 18.50 C 0.00 0.00 0.00 0.85 -0.19 29 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.68 -0.16 29 0 52 0
30DEC26 19.50 C 0.00 0.00 0.00 0.53 -0.14 29 0 63 0
30DEC26 20.00 C 0.00 0.00 0.00 0.41 -0.12 29 0 69 0
30DEC26 21.00 C 0.00 0.00 0.00 0.24 -0.08 29 0 20 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 -0.05 29 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.02 29 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 36 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 46 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 7.56 -0.31 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.07 -0.31 44 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.59 -0.31 42 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.12 -0.31 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.65 -0.31 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.20 -0.30 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.75 -0.30 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.32 -0.29 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.89 -0.30 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.49 -0.29 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.02 -0.27 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.68 -0.25 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.36 -0.24 29 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.06 -0.23 29 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 1.80 -0.21 29 0 7 0
30MAR27 18.00 C 0.00 0.00 0.00 1.56 -0.20 29 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 1.34 -0.19 29 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.19 -0.17 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.01 -0.16 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.86 -0.14 30 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.61 -0.11 30 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.43 -0.09 30 0 19 0
30MAR27 23.00 C 0.00 0.00 0.00 0.30 -0.06 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.20 -0.05 29 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.14 -0.03 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.21 -0.31 45 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.74 -0.31 43 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.27 -0.32 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.80 -0.33 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.35 -0.33 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.91 -0.32 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.48 -0.33 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.08 -0.32 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.69 -0.32 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.33 -0.31 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.91 -0.29 30 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.60 -0.28 30 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.32 -0.27 30 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.06 -0.26 30 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 1.82 -0.26 30 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.61 -0.23 30 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.46 -0.18 30 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.28 -0.21 30 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.12 -0.20 30 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 0.85 -0.17 30 0 12 0
29JUN27 22.00 C 0.00 0.00 0.00 0.64 -0.14 30 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.48 -0.11 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.35 -0.10 30 0 27 0
29JUN27 25.00 C 0.00 0.00 0.00 0.26 -0.08 30 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.19 -0.07 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.14 -0.05 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.10 -0.04 30 0 139 0
29SEP27 13.00 C 0.00 0.00 0.00 5.44 -0.32 37 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.03 -0.30 36 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.63 -0.30 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.25 -0.30 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.89 -0.29 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.56 -0.28 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.24 -0.27 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.96 -0.25 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.68 -0.25 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.44 -0.22 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.20 -0.22 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.00 -0.20 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.80 -0.19 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.62 -0.19 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.47 -0.16 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.18 -0.15 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.95 -0.14 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.77 -0.11 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.61 -0.10 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.49 -0.08 32 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.39 -0.07 32 0 2 0
TOTAL CALL 451 12,034 +54
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 146 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 141 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 130 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 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 81 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 72 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 271 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 27 0 1,459 0
29SEP26 17.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 126 0
29SEP26 17.50 P 0.23 0.23 0.22 0.18 +0.02 24 20 157 +5
29SEP26 18.00 P 0.38 0.43 0.38 0.43 +0.10 24 104 274 +9
29SEP26 18.50 P 0.00 0.00 0.00 0.80 +0.18 25 0 143 0
29SEP26 19.00 P 0.00 0.00 0.00 1.24 +0.24 24 0 143 0
29SEP26 19.50 P 0.00 0.00 0.00 1.73 +0.29 0 0 28 0
29SEP26 20.00 P 0.00 0.00 0.00 2.23 +0.32 0 0 0 -16
29SEP26 21.00 P 0.00 0.00 0.00 3.23 +0.32 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.23 +0.32 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.23 +0.32 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.23 +0.32 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.23 +0.32 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.23 +0.32 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.23 +0.32 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.23 +0.32 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29OCT26 15.50 P 0.06 0.06 0.06 0.04 +0.01 27 30 100 +30
29OCT26 16.00 P 0.12 0.12 0.12 0.08 +0.01 26 1 176 +1
29OCT26 16.50 P 0.17 0.17 0.17 0.16 +0.02 26 6 138 0
29OCT26 17.00 P 0.00 0.00 0.00 0.30 +0.06 26 0 110 0
29OCT26 17.50 P 0.45 0.48 0.45 0.47 +0.09 26 30 195 -15
29OCT26 18.00 P 0.00 0.00 0.00 0.71 +0.12 25 0 94 0
29OCT26 18.50 P 0.00 0.00 0.00 1.03 +0.18 26 0 84 0
29OCT26 19.00 P 0.00 0.00 0.00 1.40 +0.19 26 0 70 0
29OCT26 19.50 P 0.00 0.00 0.00 1.82 +0.24 26 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.27 +0.27 26 0 18 0
29OCT26 21.00 P 0.00 0.00 0.00 3.23 +0.31 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.23 +0.32 0 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 5.23 +0.32 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.23 +0.32 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.23 +0.32 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.23 +0.32 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.23 +0.32 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.23 +0.32 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.14 +0.03 29 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.23 +0.05 29 0 4 0
27NOV26 16.50 P 0.00 0.00 0.00 0.35 +0.06 29 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.51 +0.08 28 0 24 0
27NOV26 17.50 P 0.56 0.67 0.56 0.71 +0.11 28 22 60 +12
27NOV26 18.00 P 0.96 0.96 0.96 0.96 +0.14 28 1 40 +1
27NOV26 18.50 P 0.00 0.00 0.00 1.25 +0.18 28 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.60 +0.22 28 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 1.98 +0.23 28 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.39 +0.25 28 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.28 +0.29 29 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 4.23 +0.30 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.23 +0.32 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.23 +0.32 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.23 +0.32 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.23 +0.32 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.23 +0.32 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.23 +0.32 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30DEC26 13.00 P 0.03 0.03 0.03 0.02 0.00 30 6 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 0.00 28 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 +0.02 29 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 +0.02 29 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.24 +0.03 29 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.36 +0.05 29 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.50 +0.07 29 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.67 +0.08 28 0 1,041 0
30DEC26 17.50 P 0.00 0.00 0.00 0.89 +0.11 28 0 416 0
30DEC26 18.00 P 0.00 0.00 0.00 1.13 +0.13 28 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.42 +0.14 28 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.76 +0.18 28 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 2.11 +0.19 28 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.50 +0.21 28 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 3.35 +0.26 29 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 4.26 +0.31 28 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 5.23 +0.31 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.23 +0.32 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.23 +0.32 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.23 +0.32 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.23 +0.32 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.23 +0.32 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 30 0 32 0
30MAR27 12.50 P 0.09 0.09 0.09 0.06 0.00 29 2 13 +2
30MAR27 13.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.21 +0.03 30 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.29 +0.03 29 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.40 +0.04 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.53 +0.06 30 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.68 +0.06 30 0 4 0
30MAR27 16.50 P 0.00 0.00 0.00 0.86 +0.08 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.06 +0.09 30 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.28 +0.11 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.49 +0.08 28 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.83 +0.16 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.13 +0.17 29 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.46 +0.18 29 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.81 +0.19 29 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.56 +0.19 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.38 +0.21 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.25 +0.23 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.25 +0.32 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.23 +0.31 0 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.23 +0.32 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.23 +0.32 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.23 +0.32 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 0.00 30 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.14 0.00 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.20 +0.01 30 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.27 0.00 30 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.37 +0.01 30 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.48 +0.02 30 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.61 +0.02 30 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.77 +0.03 30 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.95 +0.06 30 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.15 +0.09 30 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.35 +0.09 30 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.57 +0.10 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.78 +0.08 29 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 2.05 +0.08 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.42 +0.17 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.67 +0.12 28 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 3.00 +0.14 28 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.35 +0.15 28 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.09 +0.18 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.87 +0.18 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.70 +0.20 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.55 +0.21 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.38 +0.17 0 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.33 +0.23 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.24 +0.24 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.41 +0.49 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.46 +0.03 32 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.57 +0.04 31 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.70 +0.05 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.85 +0.06 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.01 +0.06 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.20 +0.07 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.40 +0.08 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.63 +0.09 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.87 +0.10 31 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 2.14 +0.12 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.41 +0.12 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.70 +0.14 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.01 +0.15 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.33 +0.16 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.67 +0.17 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.37 +0.19 29 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.12 +0.20 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.91 +0.22 28 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.73 +0.21 27 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.60 +0.23 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.46 +0.23 23 0 0 0
TOTAL PUT 222 12,804 +29
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$ 73.200
18SEP26 53.00 C 0.00 0.00 0.00 20.20 - 0 0 0 -
18SEP26 54.00 C 0.00 0.00 0.00 19.20 +0.30 0 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 18.20 +0.30 0 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 17.20 +0.30 0 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 16.20 +0.30 0 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 15.20 +0.30 0 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 14.20 +0.30 0 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 13.20 +0.30 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 12.20 +0.29 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 11.20 +0.29 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 10.20 +0.29 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 9.20 +0.29 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 8.20 +0.29 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 7.20 +0.29 0 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 6.20 +0.29 0 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 5.20 +0.29 0 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 4.20 +0.29 0 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 3.20 +0.26 0 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 2.20 +0.18 0 0 0 0
18SEP26 72.00 C 1.30 1.30 1.30 1.20 +0.01 0 3 0 -59
18SEP26 73.00 C 0.80 1.10 0.18 0.20 -0.42 0 657 1 -323
18SEP26 74.00 C 0.25 0.50 0.01 0.00 -0.27 0 1,424 1,008 +697
18SEP26 75.00 C 0.19 0.19 0.01 0.00 -0.10 0 369 532 -194
18SEP26 76.00 C 0.01 0.01 0.01 0.00 -0.03 0 4 275 0
18SEP26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 378 0
18SEP26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 247 0
18SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 94 0
18SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
18SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 185 0
18SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
18SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 208 0
18SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
18SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 87 0
18SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
18SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
18SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 132 0
18SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
18SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
18SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
18SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
18SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18SEP26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 20.23 - 0 0 0 -
25SEP26 54.00 C 0.00 0.00 0.00 19.23 +0.29 0 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 18.21 +0.30 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 17.23 +0.29 0 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 16.23 +0.29 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 15.21 +0.27 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 14.20 +0.26 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 13.23 +0.29 0 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 12.24 +0.30 48 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 11.24 +0.30 44 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 10.24 +0.29 39 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 9.24 +0.28 35 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 8.25 +0.28 37 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 7.27 +0.26 37 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 6.30 +0.24 37 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 5.36 +0.21 37 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 4.51 +0.31 39 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 3.55 -0.02 34 0 50 0
25SEP26 71.00 C 0.00 0.00 0.00 2.84 +0.14 36 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 2.17 +0.08 36 0 1 0
25SEP26 73.00 C 2.05 2.16 1.60 1.62 +0.04 37 19 30 -5
25SEP26 74.00 C 1.63 1.63 1.05 1.17 +0.01 37 13 24 -1
25SEP26 75.00 C 1.13 1.13 0.69 0.82 0.00 37 134 147 +82
25SEP26 76.00 C 0.73 0.75 0.53 0.55 -0.04 37 19 24 +16
25SEP26 77.00 C 0.52 0.52 0.34 0.35 -0.05 37 145 153 +120
25SEP26 78.00 C 0.41 0.41 0.23 0.22 -0.04 37 139 147 +104
25SEP26 79.00 C 0.17 0.18 0.17 0.13 -0.03 37 50 89 +14
25SEP26 80.00 C 0.19 0.19 0.15 0.08 -0.02 38 41 214 +26
25SEP26 81.00 C 0.11 0.12 0.08 0.04 -0.02 37 35 85 +33
25SEP26 82.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 18 0
25SEP26 83.00 C 0.00 0.00 0.00 0.02 0.00 40 0 34 0
25SEP26 84.00 C 0.03 0.03 0.03 0.01 0.00 40 3 40 +3
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 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 54 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 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 68 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 44.20 - 0 0 0 -
29SEP26 30.00 C 0.00 0.00 0.00 43.20 +0.27 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 42.20 +0.27 0 0 375 0
29SEP26 32.00 C 0.00 0.00 0.00 41.20 +0.27 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 40.20 +0.27 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 39.20 +0.27 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 38.20 +0.27 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 37.33 +0.39 191 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 36.23 +0.29 0 0 5,200 0
29SEP26 38.00 C 0.00 0.00 0.00 35.20 +0.26 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 34.20 +0.26 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 33.20 +0.26 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.21 +0.27 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.21 +0.27 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.34 +0.40 148 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.34 +0.40 142 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.21 +0.27 0 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 27.34 +0.39 130 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 26.34 +0.39 125 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 25.34 +0.39 120 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 24.34 +0.39 114 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 23.22 +0.27 0 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 20.72 +0.27 0 0 12 0
29SEP26 55.00 C 18.75 18.75 18.25 18.23 +0.28 0 120 120 +100
29SEP26 57.50 C 0.00 0.00 0.00 15.73 +0.27 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.26 +0.30 42 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 10.76 +0.28 32 0 63 0
29SEP26 65.00 C 0.00 0.00 0.00 8.30 +0.25 35 0 657 0
29SEP26 67.50 C 0.00 0.00 0.00 5.95 +0.27 35 0 498 0
29SEP26 70.00 C 4.45 4.45 3.81 3.97 +0.31 38 8 5,958 +1
29SEP26 72.50 C 2.38 2.55 2.34 2.19 +0.04 35 125 2,410 -30
29SEP26 75.00 C 1.40 1.44 1.03 1.10 -0.01 35 492 3,456 -41
29SEP26 77.50 C 0.62 0.71 0.47 0.47 -0.05 35 207 3,040 +39
29SEP26 80.00 C 0.34 0.34 0.21 0.17 -0.05 35 558 9,051 +299
29SEP26 82.50 C 0.12 0.12 0.10 0.05 -0.03 35 37 5,355 0
29SEP26 85.00 C 0.09 0.09 0.05 0.02 -0.01 37 225 11,067 -155
29SEP26 87.50 C 0.07 0.07 0.05 0.01 0.00 40 84 8,866 -84
29SEP26 90.00 C 0.04 0.05 0.03 0.01 0.00 45 152 13,317 +16
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3,838 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10,164 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2,219 0
29SEP26 100.00 C 0.03 0.03 0.03 0.01 0.00 66 21 14,097 -21
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 6,511 0
29SEP26 105.00 C 0.01 0.01 0.01 0.01 0.00 75 7 3,139 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 1,969 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 83 0 7,005 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,447 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 91 0 3,391 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 95 0 5,793 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 99 0 3,607 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,542 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,542 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 110 0 540 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2,806 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 116 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 120 0 459 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 123 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 126 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 129 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 132 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 135 0 188 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 138 0 976 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 141 0 239 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 143 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 146 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1,326 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 151 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 156 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 159 0 120 0
29OCT26 29.00 C 0.00 0.00 0.00 44.25 - 0 0 0 -
29OCT26 30.00 C 0.00 0.00 0.00 43.26 +0.33 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 42.27 +0.29 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 41.26 +0.32 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 40.28 +0.33 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 39.28 +0.31 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 38.28 +0.29 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 37.33 +0.37 74 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 36.30 +0.27 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 35.31 +0.28 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 34.31 +0.31 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 33.32 +0.28 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 32.33 +0.29 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 31.33 +0.28 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 30.34 +0.29 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 29.34 +0.28 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 28.34 +0.28 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 27.35 +0.29 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 26.35 +0.33 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.35 +0.32 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 24.36 +0.32 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.38 +0.32 43 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.89 +0.17 38 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.47 +0.18 43 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 16.05 +0.16 42 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 13.71 +0.17 41 0 12 0
29OCT26 62.50 C 0.00 0.00 0.00 11.35 +0.21 38 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.40 +0.42 41 0 30 0
29OCT26 67.50 C 7.38 7.45 7.32 7.40 +0.28 39 80 213 +80
29OCT26 70.00 C 5.73 5.74 5.66 5.50 -0.01 36 45 1,645 0
29OCT26 72.50 C 4.40 4.62 3.97 4.17 +0.15 37 75 1,025 +60
29OCT26 75.00 C 2.89 3.69 2.89 3.06 +0.10 38 34 2,521 +4
29OCT26 77.50 C 2.39 2.47 2.19 2.19 +0.06 38 18 2,241 +7
29OCT26 80.00 C 1.74 1.74 1.55 1.54 +0.02 38 52 2,325 +29
29OCT26 82.50 C 1.18 1.27 1.12 1.03 0.00 38 43 1,066 +4
29OCT26 85.00 C 0.93 0.93 0.79 0.67 -0.01 38 137 2,256 +119
29OCT26 87.50 C 0.64 0.64 0.56 0.42 -0.01 38 120 2,597 -38
29OCT26 90.00 C 0.46 0.46 0.40 0.26 -0.01 38 31 4,030 -6
29OCT26 92.50 C 0.31 0.31 0.29 0.16 -0.01 38 33 2,103 -25
29OCT26 95.00 C 0.00 0.00 0.00 0.10 0.00 38 0 4,288 0
29OCT26 97.50 C 0.20 0.20 0.20 0.06 0.00 39 100 2,510 +50
29OCT26 100.00 C 0.18 0.18 0.14 0.04 0.00 39 13 1,930 +1
29OCT26 102.50 C 0.13 0.13 0.13 0.02 0.00 39 1 1,118 -1
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,243 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 633 0
29OCT26 110.00 C 0.10 0.10 0.08 0.01 0.00 43 75 915 0
29OCT26 112.50 C 0.08 0.08 0.08 0.01 0.00 45 21 426 -21
29OCT26 115.00 C 0.07 0.07 0.07 0.01 0.00 47 1 528 -1
29OCT26 117.50 C 0.06 0.06 0.06 0.01 0.00 49 1 127 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 53 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 60 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 65 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 68 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 71 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 74 0 14 0
29OCT26 157.50 C 0.03 0.03 0.03 0.01 0.00 75 2 0 -2
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 78 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 81 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 82 0 153 0
27NOV26 29.00 C 0.00 0.00 0.00 44.33 - 0 0 0 -
27NOV26 30.00 C 0.00 0.00 0.00 43.32 +0.31 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 42.35 +0.33 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 41.36 +0.33 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 40.38 +0.34 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 39.36 +0.26 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 38.38 +0.26 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 37.40 +0.34 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 36.37 +0.25 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 35.38 +0.31 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 34.38 +0.25 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 33.39 +0.31 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 32.40 +0.31 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 31.41 +0.25 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 30.43 +0.31 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 29.45 +0.25 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 28.48 +0.15 44 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 27.51 +0.16 46 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 26.54 +0.16 47 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 25.57 +0.16 47 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 24.60 +0.15 47 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 23.64 +0.27 47 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.26 +0.27 46 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 18.91 +0.26 45 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.62 +0.24 44 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.43 +0.22 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 12.28 +0.27 41 0 0 0
27NOV26 65.00 C 10.45 10.45 10.45 10.39 +0.26 41 15 30 +15
27NOV26 67.50 C 8.69 8.69 8.69 8.68 +0.28 41 13 43 +13
27NOV26 70.00 C 7.18 7.20 7.18 7.00 +0.16 40 16 140 +15
27NOV26 72.50 C 0.00 0.00 0.00 5.80 +0.25 41 0 455 0
27NOV26 75.00 C 4.90 4.95 4.52 4.62 +0.17 40 84 2,138 +1
27NOV26 77.50 C 3.73 3.73 3.73 3.73 +0.18 41 1 523 +1
27NOV26 80.00 C 3.08 3.10 2.78 2.97 +0.15 41 6 1,109 +2
27NOV26 82.50 C 2.55 2.55 2.36 2.32 +0.11 41 27 501 -4
27NOV26 85.00 C 1.77 1.77 1.77 1.78 +0.09 41 1 711 0
27NOV26 87.50 C 1.60 1.60 1.47 1.35 +0.07 41 52 1,525 +47
27NOV26 90.00 C 1.25 1.26 1.20 1.02 +0.07 41 34 2,213 -4
27NOV26 92.50 C 0.99 0.99 0.97 0.76 +0.05 41 43 2,492 +2
27NOV26 95.00 C 0.80 0.80 0.70 0.56 +0.04 41 103 2,734 -20
27NOV26 97.50 C 0.65 0.65 0.61 0.41 +0.03 41 97 1,403 +77
27NOV26 100.00 C 0.00 0.00 0.00 0.30 +0.03 41 0 1,096 0
27NOV26 102.50 C 0.00 0.00 0.00 0.21 +0.01 41 0 676 0
27NOV26 105.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 616 0
27NOV26 107.50 C 0.00 0.00 0.00 0.11 +0.01 41 0 337 0
27NOV26 110.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 426 0
27NOV26 112.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 955 0
27NOV26 115.00 C 0.00 0.00 0.00 0.04 0.00 41 0 300 0
27NOV26 117.50 C 0.00 0.00 0.00 0.03 0.00 42 0 647 0
27NOV26 120.00 C 0.00 0.00 0.00 0.02 0.00 41 0 413 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 53 0 5 0
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 29.00 C 0.00 0.00 0.00 44.47 - 67 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 43.49 +0.28 68 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 42.49 +0.30 63 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 41.50 +0.27 62 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 40.50 +0.30 57 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 39.50 +0.29 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 38.51 +0.29 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 37.53 +0.29 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 36.54 +0.26 51 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 35.56 +0.29 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 34.57 +0.27 50 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 33.60 +0.28 51 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 32.62 +0.26 50 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 31.66 +0.27 51 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 30.69 +0.25 50 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 29.73 +0.25 50 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 28.76 +0.26 49 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 27.81 +0.24 49 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 26.86 +0.24 49 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 25.91 +0.24 48 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 24.98 +0.25 48 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 24.03 +0.23 47 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 21.73 +0.22 46 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 19.48 +0.20 45 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 17.34 +0.20 44 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 15.27 +0.16 43 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 13.33 +0.15 43 0 165 0
30DEC26 65.00 C 11.56 11.56 11.56 11.60 +0.33 43 15 282 -7
30DEC26 67.50 C 9.91 9.91 9.91 10.01 +0.37 43 6 291 -6
30DEC26 70.00 C 8.70 8.70 8.70 8.42 +0.26 42 2 16,637 +2
30DEC26 72.50 C 7.05 7.23 6.90 7.08 +0.19 41 104 3,315 +30
30DEC26 75.00 C 6.24 6.27 5.88 6.01 +0.21 42 51 1,242 -1
30DEC26 77.50 C 5.07 5.07 4.90 5.02 +0.17 42 51 2,408 +50
30DEC26 80.00 C 4.52 4.52 4.09 4.22 +0.17 42 9 8,704 0
30DEC26 82.50 C 0.00 0.00 0.00 3.53 +0.13 42 0 7,040 0
30DEC26 85.00 C 2.91 2.91 2.91 2.96 +0.16 43 30 8,126 +30
30DEC26 87.50 C 2.58 2.58 2.58 2.48 +0.20 43 18 2,434 -18
30DEC26 90.00 C 2.12 2.20 2.05 2.04 +0.20 43 27 18,012 0
30DEC26 92.50 C 1.79 1.84 1.66 1.66 +0.18 43 15 3,490 0
30DEC26 95.00 C 1.50 1.55 1.44 1.34 +0.15 43 18 6,349 +2
30DEC26 97.50 C 1.30 1.30 1.30 1.08 +0.13 43 100 1,886 +100
30DEC26 100.00 C 1.18 1.18 1.03 0.87 +0.12 43 51 11,901 +5
30DEC26 102.50 C 0.99 0.99 0.99 0.69 +0.09 43 2 1,268 -2
30DEC26 105.00 C 0.83 0.83 0.83 0.55 +0.08 43 15 4,730 +15
30DEC26 107.50 C 0.71 0.76 0.71 0.44 +0.07 43 3 811 -2
30DEC26 110.00 C 0.66 0.66 0.61 0.35 +0.06 43 15 6,114 0
30DEC26 112.50 C 0.00 0.00 0.00 0.28 +0.05 43 0 5,656 0
30DEC26 115.00 C 0.48 0.48 0.48 0.22 +0.04 43 100 3,083 +100
30DEC26 117.50 C 0.00 0.00 0.00 0.17 +0.03 43 0 2,442 0
30DEC26 120.00 C 0.40 0.40 0.40 0.14 +0.03 43 10 2,715 0
30DEC26 122.50 C 0.00 0.00 0.00 0.11 +0.02 43 0 1,174 0
30DEC26 125.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 954 0
30DEC26 127.50 C 0.00 0.00 0.00 0.07 +0.02 43 0 1,029 0
30DEC26 130.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 3,435 0
30DEC26 132.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 2,828 0
30DEC26 135.00 C 0.24 0.24 0.24 0.03 +0.01 43 45 1,280 0
30DEC26 137.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 741 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,110 0
30DEC26 142.50 C 0.19 0.19 0.19 0.01 0.00 41 10 606 0
30DEC26 145.00 C 0.19 0.19 0.19 0.01 0.00 42 1 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 283 0
30DEC26 150.00 C 0.12 0.12 0.12 0.01 0.00 44 4 953 +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 0.00 0.00 0.00 0.01 0.00 47 0 525 0
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 0.14 0.14 0.12 0.01 0.00 50 4 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 29.00 C 0.00 0.00 0.00 44.78 - 61 0 0 -
30MAR27 30.00 C 0.00 0.00 0.00 43.81 +0.29 59 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 42.84 +0.41 58 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 41.88 +0.41 58 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 40.93 +0.47 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 39.99 +0.30 57 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 39.04 +0.30 57 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 38.09 +0.30 56 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 37.14 +0.29 55 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 36.19 +0.28 54 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 35.26 +0.29 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 34.32 +0.27 53 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 33.34 +0.22 51 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 32.46 +0.26 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.54 +0.26 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.69 +0.32 52 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 29.71 +0.25 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.81 +0.24 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.93 +0.37 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.04 +0.24 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.17 +0.24 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.31 +0.23 47 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 23.20 +0.22 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.27 +0.18 46 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 19.23 +0.20 45 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 17.39 +0.20 44 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 15.65 +0.20 44 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 14.03 +0.31 43 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 12.53 +0.32 43 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 11.12 +0.28 42 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 9.87 +0.25 42 0 277 0
30MAR27 75.00 C 8.85 8.85 8.85 8.45 -0.09 41 1 532 0
30MAR27 77.50 C 7.56 7.56 7.56 7.74 +0.18 42 1 2,972 0
30MAR27 80.00 C 0.00 0.00 0.00 6.82 +0.13 42 0 2,075 0
30MAR27 82.50 C 0.00 0.00 0.00 5.98 +0.06 42 0 2,031 0
30MAR27 85.00 C 0.00 0.00 0.00 5.24 +0.01 42 0 15,279 0
30MAR27 87.50 C 0.00 0.00 0.00 4.58 -0.05 42 0 3,574 0
30MAR27 90.00 C 4.26 4.26 4.10 3.99 -0.06 42 16 10,334 -2
30MAR27 92.50 C 0.00 0.00 0.00 3.48 -0.06 42 0 512 0
30MAR27 95.00 C 0.00 0.00 0.00 3.02 -0.06 42 0 2,974 0
30MAR27 97.50 C 0.00 0.00 0.00 2.62 -0.06 42 0 301 0
30MAR27 100.00 C 0.00 0.00 0.00 2.27 -0.06 41 0 1,757 0
30MAR27 102.50 C 2.38 2.38 2.38 1.97 -0.06 41 1 560 +1
30MAR27 105.00 C 2.23 2.23 2.06 1.70 -0.06 41 160 982 +160
30MAR27 107.50 C 0.00 0.00 0.00 1.47 -0.05 41 0 477 0
30MAR27 110.00 C 0.00 0.00 0.00 1.27 -0.05 41 0 3,349 0
30MAR27 112.50 C 0.00 0.00 0.00 1.09 -0.05 41 0 2,454 0
30MAR27 115.00 C 0.00 0.00 0.00 0.94 -0.04 41 0 549 0
30MAR27 117.50 C 0.00 0.00 0.00 0.81 -0.04 41 0 179 0
30MAR27 120.00 C 0.00 0.00 0.00 0.69 -0.04 41 0 1,215 0
30MAR27 122.50 C 0.00 0.00 0.00 0.60 -0.03 41 0 402 0
30MAR27 125.00 C 0.00 0.00 0.00 0.51 -0.04 41 0 1,863 0
30MAR27 127.50 C 0.00 0.00 0.00 0.44 -0.03 41 0 50 0
30MAR27 130.00 C 0.00 0.00 0.00 0.38 -0.03 41 0 217 0
30MAR27 132.50 C 0.00 0.00 0.00 0.32 -0.03 41 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.28 -0.02 41 0 14 0
30MAR27 137.50 C 0.00 0.00 0.00 0.24 -0.02 41 0 130 0
30MAR27 140.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 195 0
30MAR27 142.50 C 0.00 0.00 0.00 0.18 -0.01 41 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 200 0
30MAR27 147.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 40 0
30MAR27 150.00 C 0.56 0.56 0.56 0.11 -0.01 41 1 46 -1
30MAR27 152.50 C 0.00 0.00 0.00 0.10 -0.01 42 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 285 0
30MAR27 160.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.05 -0.01 41 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 163 0
30MAR27 170.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 62 0
29JUN27 29.00 C 0.00 0.00 0.00 45.27 - 61 0 0 -
29JUN27 30.00 C 0.00 0.00 0.00 44.34 +0.27 61 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 43.41 +0.27 60 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 42.48 +0.27 59 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 41.55 +0.27 58 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 40.63 +0.27 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 39.71 +0.25 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 38.80 +0.27 56 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 37.89 +0.27 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 36.98 +0.26 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 36.08 +0.26 54 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 35.19 +0.24 53 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 34.30 +0.24 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 33.43 +0.25 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 32.56 +0.25 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 31.69 +0.24 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 30.84 +0.24 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 30.00 +0.24 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 29.15 +0.22 49 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 28.32 +0.22 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.51 +0.22 49 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 26.70 +0.23 48 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 24.74 +0.26 47 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 22.85 +0.26 46 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 21.04 +0.25 46 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 19.34 +0.24 45 0 94 0
29JUN27 62.50 C 0.00 0.00 0.00 17.71 +0.20 45 0 34 0
29JUN27 65.00 C 0.00 0.00 0.00 16.18 +0.30 44 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 14.76 +0.30 44 0 580 0
29JUN27 70.00 C 0.00 0.00 0.00 13.44 +0.28 43 0 381 0
29JUN27 72.50 C 12.52 12.52 12.52 12.23 +0.27 43 30 344 0
29JUN27 75.00 C 0.00 0.00 0.00 11.13 +0.41 43 0 2,099 0
29JUN27 77.50 C 0.00 0.00 0.00 10.12 +0.23 43 0 440 0
29JUN27 80.00 C 9.62 9.62 9.62 9.19 +0.20 43 10 1,322 0
29JUN27 82.50 C 0.00 0.00 0.00 8.35 +0.18 43 0 470 0
29JUN27 85.00 C 7.50 7.50 7.50 7.60 +0.17 43 1 1,299 +1
29JUN27 87.50 C 0.00 0.00 0.00 6.92 +0.16 43 0 2,565 0
29JUN27 90.00 C 6.50 6.50 6.50 6.28 +0.17 43 1 4,975 +1
29JUN27 92.50 C 5.90 5.90 5.90 5.68 +0.16 43 7 2,868 +6
29JUN27 95.00 C 0.00 0.00 0.00 5.13 +0.15 43 0 445 0
29JUN27 97.50 C 0.00 0.00 0.00 4.63 +0.14 43 0 651 0
29JUN27 100.00 C 4.50 4.50 4.35 4.18 +0.13 43 3 2,795 -2
29JUN27 102.50 C 4.12 4.12 4.12 3.77 +0.12 43 2 236 0
29JUN27 105.00 C 0.00 0.00 0.00 3.40 +0.11 43 0 746 0
29JUN27 107.50 C 0.00 0.00 0.00 3.07 +0.11 43 0 863 0
29JUN27 110.00 C 3.14 3.14 3.10 2.77 +0.10 43 3 177 +3
29JUN27 112.50 C 0.00 0.00 0.00 2.49 +0.09 43 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 2.25 +0.09 43 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 2.02 +0.08 43 0 112 0
29JUN27 120.00 C 0.00 0.00 0.00 1.82 +0.07 43 0 56 0
29JUN27 122.50 C 0.00 0.00 0.00 1.64 +0.07 43 0 127 0
29JUN27 125.00 C 0.00 0.00 0.00 1.48 +0.07 43 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 1.33 +0.06 43 0 100 0
29JUN27 130.00 C 0.00 0.00 0.00 1.20 +0.06 43 0 462 0
29JUN27 132.50 C 0.00 0.00 0.00 1.08 +0.05 43 0 138 0
29JUN27 135.00 C 0.00 0.00 0.00 0.97 +0.04 43 0 230 0
29JUN27 137.50 C 1.36 1.36 1.36 0.88 +0.05 43 1 245 +1
29JUN27 140.00 C 0.00 0.00 0.00 0.79 +0.04 43 0 119 0
29JUN27 142.50 C 0.00 0.00 0.00 0.71 +0.04 43 0 302 0
29JUN27 145.00 C 0.00 0.00 0.00 0.64 +0.03 43 0 234 0
29JUN27 147.50 C 0.00 0.00 0.00 0.58 +0.03 43 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.52 +0.03 43 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.47 +0.03 43 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.42 +0.02 43 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.38 +0.02 43 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.34 +0.02 43 0 497 0
29JUN27 162.50 C 0.00 0.00 0.00 0.31 +0.02 43 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.28 +0.02 43 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.25 +0.01 42 0 1,904 0
29JUN27 170.00 C 0.00 0.00 0.00 0.23 +0.02 43 0 163 0
29SEP27 29.00 C 0.00 0.00 0.00 45.84 - 61 0 0 -
29SEP27 30.00 C 0.00 0.00 0.00 44.94 +0.39 60 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 44.03 +0.26 59 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 43.13 +0.38 59 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 42.23 +0.24 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 41.34 +0.24 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 40.46 +0.26 56 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 39.58 +0.38 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 38.70 +0.24 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 37.85 +0.25 54 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 36.98 +0.24 54 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 36.13 +0.24 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 35.28 +0.24 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 34.44 +0.24 52 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 33.61 +0.27 52 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 32.76 +0.26 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 31.92 +0.30 50 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 31.10 +0.26 50 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 30.29 +0.25 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 29.49 +0.25 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 28.70 +0.24 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 27.93 +0.23 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 26.07 +0.23 47 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 24.29 +0.21 46 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.60 +0.20 46 0 16 0
29SEP27 60.00 C 0.00 0.00 0.00 21.01 +0.19 45 0 7 0
29SEP27 62.50 C 0.00 0.00 0.00 19.51 +0.18 45 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 18.09 +0.16 45 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 16.76 +0.30 44 0 0 0
29SEP27 70.00 C 15.70 15.70 15.51 15.47 +0.13 44 21 19 +10
29SEP27 72.50 C 0.00 0.00 0.00 14.26 +0.28 44 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 13.17 +0.26 44 0 6 0
29SEP27 77.50 C 12.45 12.45 12.45 12.22 +0.26 44 3 201 +3
29SEP27 80.00 C 11.50 11.58 11.15 11.32 +0.34 44 55 222 +55
29SEP27 82.50 C 0.00 0.00 0.00 10.42 +0.19 44 0 379 0
29SEP27 85.00 C 0.00 0.00 0.00 9.64 +0.16 44 0 435 0
29SEP27 87.50 C 0.00 0.00 0.00 8.88 +0.13 43 0 90 0
29SEP27 90.00 C 0.00 0.00 0.00 8.19 +0.07 43 0 52 0
29SEP27 92.50 C 0.00 0.00 0.00 7.55 +0.06 43 0 61 0
29SEP27 95.00 C 0.00 0.00 0.00 6.96 +0.06 43 2 81 0
29SEP27 97.50 C 0.00 0.00 0.00 6.41 +0.05 43 0 112 0
29SEP27 100.00 C 6.17 6.17 6.17 5.90 +0.04 43 5 45 +5
29SEP27 102.50 C 0.00 0.00 0.00 5.44 +0.04 43 0 20 0
29SEP27 105.00 C 5.26 5.27 5.26 5.01 +0.04 43 40 152 +40
29SEP27 107.50 C 5.07 5.07 4.87 4.61 +0.03 43 80 76 +16
29SEP27 110.00 C 0.00 0.00 0.00 4.24 +0.03 43 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 3.91 +0.03 43 0 33 0
29SEP27 115.00 C 0.00 0.00 0.00 3.60 +0.03 43 0 3 0
29SEP27 117.50 C 0.00 0.00 0.00 3.31 +0.02 43 0 19 0
29SEP27 120.00 C 3.59 3.59 3.59 3.05 +0.02 43 3 44 +3
29SEP27 122.50 C 0.00 0.00 0.00 2.81 +0.02 43 0 46 0
29SEP27 125.00 C 0.00 0.00 0.00 2.59 +0.02 43 0 27 0
29SEP27 127.50 C 0.00 0.00 0.00 2.38 +0.01 43 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.19 +0.01 43 0 42 0
29SEP27 132.50 C 0.00 0.00 0.00 2.02 +0.01 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.86 0.00 43 0 80 0
29SEP27 137.50 C 0.00 0.00 0.00 1.72 +0.01 43 0 100 0
29SEP27 140.00 C 0.00 0.00 0.00 1.58 0.00 43 0 8 0
29SEP27 142.50 C 0.00 0.00 0.00 1.46 +0.01 43 0 1 0
29SEP27 145.00 C 0.00 0.00 0.00 1.34 0.00 43 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.24 0.00 43 0 0 0
29SEP27 150.00 C 1.86 1.86 1.75 1.14 0.00 43 4 9 +2
29SEP27 152.50 C 0.00 0.00 0.00 1.06 +0.01 43 0 17 0
29SEP27 155.00 C 0.00 0.00 0.00 0.97 0.00 43 0 132 0
29SEP27 157.50 C 0.00 0.00 0.00 0.90 0.00 43 0 22 0
TOTAL CALL 7,622 505,962 +1,646
18SEP26 53.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
18SEP26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 500 0
18SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
18SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
18SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
18SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
18SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 317 0
18SEP26 71.00 P 0.03 0.03 0.01 0.00 -0.12 0 86 121 -6
18SEP26 72.00 P 0.18 0.18 0.02 0.00 -0.34 0 114 325 -25
18SEP26 73.00 P 0.30 0.35 0.05 0.00 -0.76 0 396 249 +58
18SEP26 74.00 P 0.64 1.16 0.46 0.80 -0.61 0 291 0 -103
18SEP26 75.00 P 1.34 2.00 1.20 1.80 -0.46 0 120 0 -175
18SEP26 76.00 P 3.22 3.22 3.22 2.80 -0.42 0 3 0 -129
18SEP26 77.00 P 3.50 4.10 3.50 3.80 -0.43 0 69 0 -109
18SEP26 78.00 P 4.50 4.95 4.47 4.80 -0.45 0 19 0 -126
18SEP26 79.00 P 5.90 5.91 5.90 5.80 -0.48 0 3 0 -121
18SEP26 80.00 P 6.50 7.00 6.50 6.80 -0.51 0 13 0 -307
18SEP26 81.00 P 0.00 0.00 0.00 7.80 -0.51 0 0 0 -377
18SEP26 82.00 P 8.80 8.92 8.80 8.80 -0.55 0 7 0 -38
18SEP26 83.00 P 0.00 0.00 0.00 9.80 -0.55 0 0 0 -20
18SEP26 84.00 P 0.00 0.00 0.00 10.80 -0.52 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 11.80 -0.53 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 12.80 -0.52 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 13.80 -0.53 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 14.80 -0.53 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 15.80 -0.53 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 16.80 -0.53 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 17.80 -0.53 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 18.80 -0.53 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 19.80 -0.53 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 20.80 -0.53 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 21.80 -0.53 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 22.80 -0.53 0 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 23.80 -0.53 0 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 24.80 -0.53 0 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 25.80 -0.53 0 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 26.80 -0.53 0 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 27.80 -0.53 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 28.80 -0.53 0 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 0.01 - 89 0 0 -
25SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 64.00 P 0.05 0.05 0.05 0.01 -0.01 40 60 140 +60
25SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 27 0
25SEP26 66.00 P 0.07 0.07 0.07 0.03 -0.04 37 7 42 +7
25SEP26 67.00 P 0.13 0.13 0.13 0.07 -0.05 38 8 8 +8
25SEP26 68.00 P 0.21 0.21 0.21 0.13 -0.08 37 15 27 +15
25SEP26 69.00 P 0.28 0.28 0.28 0.23 -0.13 37 206 429 +205
25SEP26 70.00 P 0.36 0.48 0.33 0.40 -0.18 37 259 407 +249
25SEP26 71.00 P 0.63 0.74 0.59 0.64 -0.23 37 191 406 +155
25SEP26 72.00 P 0.91 1.13 0.78 0.94 -0.31 36 228 298 +203
25SEP26 73.00 P 1.34 1.60 1.10 1.40 -0.33 37 535 529 +495
25SEP26 74.00 P 1.75 1.98 1.60 1.95 -0.37 37 97 93 +88
25SEP26 75.00 P 2.30 2.65 2.20 2.65 -0.34 39 25 56 +23
25SEP26 76.00 P 3.14 3.42 3.12 3.40 -0.35 40 62 62 +62
25SEP26 77.00 P 4.00 4.30 4.00 4.23 -0.22 41 19 27 +19
25SEP26 78.00 P 5.20 5.20 5.20 5.13 -0.31 44 2 2 +2
25SEP26 79.00 P 6.00 6.00 6.00 5.90 -0.38 37 1 1 +1
25SEP26 80.00 P 0.00 0.00 0.00 6.84 -0.47 36 10 11 +10
25SEP26 81.00 P 0.00 0.00 0.00 7.82 -0.49 37 0 0 0
25SEP26 82.00 P 8.90 8.90 8.90 8.80 -0.55 0 1 1 +1
25SEP26 83.00 P 0.00 0.00 0.00 9.80 -0.55 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 10.80 -0.52 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 11.80 -0.53 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 12.80 -0.52 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 13.84 -0.49 63 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 14.84 -0.49 67 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 15.84 -0.49 70 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 16.84 -0.49 73 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 17.84 -0.49 77 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 18.84 -0.49 80 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 19.84 -0.49 83 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 20.84 -0.49 86 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 21.84 -0.49 89 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 - 189 0 0 -
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 141 0 7,083 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 136 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 131 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 126 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 116 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 112 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 107 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 103 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 87 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 94 0 37 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 54 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 557 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 73 0 856 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,390 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,645 0
29SEP26 60.00 P 0.02 0.02 0.02 0.01 0.00 45 100 4,032 0
29SEP26 62.50 P 0.05 0.05 0.05 0.01 -0.01 37 2 2,048 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 -0.04 36 0 10,430 0
29SEP26 67.50 P 0.22 0.26 0.22 0.19 -0.12 35 218 4,142 +147
29SEP26 70.00 P 0.57 0.73 0.54 0.61 -0.21 35 2,144 31,206 +160
29SEP26 72.50 P 1.20 1.50 1.20 1.42 -0.38 35 589 4,398 +73
29SEP26 75.00 P 2.60 3.13 2.57 2.83 -0.45 35 1,408 18,353 -34
29SEP26 77.50 P 4.50 4.50 4.50 4.77 -0.45 37 2 5,526 0
29SEP26 80.00 P 6.50 7.30 6.50 7.04 -0.43 41 32 13,532 0
29SEP26 82.50 P 9.63 9.90 9.63 9.32 -0.31 36 10 9,081 -5
29SEP26 85.00 P 12.16 12.17 11.26 11.80 -0.66 0 192 9,641 +71
29SEP26 87.50 P 13.70 13.70 13.70 14.30 -0.74 0 5 6,760 -5
29SEP26 90.00 P 16.70 16.80 16.70 17.14 -0.19 82 12 4,927 -33
29SEP26 92.50 P 0.00 0.00 0.00 19.41 -0.19 75 0 2,421 -1
29SEP26 95.00 P 0.00 0.00 0.00 21.91 -0.42 82 0 3,859 0
29SEP26 97.50 P 0.00 0.00 0.00 24.41 -0.27 88 0 189 0
29SEP26 100.00 P 26.95 26.95 26.95 26.80 -0.53 0 55 2,595 -55
29SEP26 102.50 P 0.00 0.00 0.00 29.41 -0.19 100 0 265 0
29SEP26 105.00 P 0.00 0.00 0.00 31.91 -0.31 106 0 1,492 0
29SEP26 107.50 P 0.00 0.00 0.00 34.41 -0.42 112 0 604 0
29SEP26 110.00 P 0.00 0.00 0.00 36.92 -0.26 119 0 996 0
29SEP26 112.50 P 0.00 0.00 0.00 39.41 -0.43 123 0 258 0
29SEP26 115.00 P 0.00 0.00 0.00 41.91 -0.28 128 0 85 0
29SEP26 117.50 P 0.00 0.00 0.00 44.41 -0.47 133 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.91 -0.28 138 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 49.41 -0.47 143 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.91 -0.39 147 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 54.41 -0.47 152 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.91 -0.39 156 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 59.41 -0.39 161 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 61.91 -0.36 165 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 64.41 -0.47 169 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 66.91 -0.26 173 0 540 0
29SEP26 142.50 P 0.00 0.00 0.00 69.41 -0.47 177 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 71.91 -0.19 181 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 74.41 -0.33 185 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 76.91 -0.39 189 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 79.41 -0.39 193 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 81.91 -0.39 196 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 84.41 -0.46 200 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 86.91 -0.46 203 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 89.41 -0.39 207 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 91.91 -0.39 210 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 94.41 -0.44 213 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 96.91 -0.38 216 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 - 98 0 0 -
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 318 0
29OCT26 52.50 P 0.00 0.00 0.00 0.02 0.00 41 0 313 0
29OCT26 55.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 1,662 0
29OCT26 57.50 P 0.00 0.00 0.00 0.10 -0.02 39 0 507 0
29OCT26 60.00 P 0.00 0.00 0.00 0.22 -0.04 38 0 602 0
29OCT26 62.50 P 0.63 0.63 0.58 0.45 -0.07 38 9 1,191 +8
29OCT26 65.00 P 0.88 1.00 0.88 0.84 -0.11 38 45 1,801 +26
29OCT26 67.50 P 1.38 1.54 1.34 1.43 -0.15 38 372 1,638 -32
29OCT26 70.00 P 2.09 2.38 2.02 2.24 -0.23 38 77 3,155 +8
29OCT26 72.50 P 3.15 3.53 3.15 3.33 -0.27 38 8 4,150 +3
29OCT26 75.00 P 4.42 4.74 4.35 4.68 -0.30 38 18 2,953 -2
29OCT26 77.50 P 5.90 5.90 5.90 6.43 -0.24 40 11 2,384 +5
29OCT26 80.00 P 7.77 8.42 7.77 8.30 -0.09 41 5 2,291 +3
29OCT26 82.50 P 0.00 0.00 0.00 10.39 -0.17 42 3 3,628 0
29OCT26 85.00 P 12.30 12.90 12.30 12.36 -0.51 40 32 2,662 +26
29OCT26 87.50 P 14.00 14.20 14.00 14.80 -0.24 44 5 1,815 +5
29OCT26 90.00 P 16.50 16.50 16.50 17.15 -0.23 45 1 1,971 +1
29OCT26 92.50 P 0.00 0.00 0.00 19.54 -0.35 47 0 1,625 0
29OCT26 95.00 P 0.00 0.00 0.00 21.91 -0.42 46 0 385 0
29OCT26 97.50 P 0.00 0.00 0.00 24.41 -0.27 50 0 30 -212
29OCT26 100.00 P 0.00 0.00 0.00 26.84 -0.49 49 0 76 0
29OCT26 102.50 P 0.00 0.00 0.00 29.41 -0.40 57 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 31.91 -0.31 60 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 34.41 -0.42 63 0 3 0
29OCT26 110.00 P 0.00 0.00 0.00 36.92 -0.26 67 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 39.41 -0.43 69 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 41.91 -0.28 72 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 44.41 -0.47 75 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 46.91 -0.28 78 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 49.41 -0.47 80 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 51.91 -0.39 83 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 54.41 -0.47 86 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 56.91 -0.39 88 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 59.41 -0.39 90 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 61.91 -0.39 93 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 64.41 -0.47 95 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 66.91 -0.26 98 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 69.41 -0.47 100 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 71.91 -0.39 102 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 74.41 -0.39 104 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 76.91 -0.39 106 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 79.41 -0.39 108 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 81.91 -0.39 110 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 84.41 -0.46 112 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 86.91 -0.46 114 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 89.41 -0.39 116 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 91.91 -0.39 118 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 94.41 -0.44 120 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 96.91 -0.38 122 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 0.02 0.00 42 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.03 0.00 42 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.04 0.00 42 0 4 0
27NOV26 49.00 P 0.00 0.00 0.00 0.05 0.00 42 0 14 0
27NOV26 50.00 P 0.00 0.00 0.00 0.07 0.00 41 0 32 0
27NOV26 52.50 P 0.00 0.00 0.00 0.14 0.00 41 0 124 0
27NOV26 55.00 P 0.00 0.00 0.00 0.27 0.00 41 0 603 0
27NOV26 57.50 P 0.00 0.00 0.00 0.48 -0.01 41 0 224 0
27NOV26 60.00 P 0.00 0.00 0.00 0.80 -0.02 41 0 717 0
27NOV26 62.50 P 1.29 1.29 1.23 1.26 -0.03 41 4 680 0
27NOV26 65.00 P 1.79 1.90 1.79 1.88 -0.04 41 104 1,550 +87
27NOV26 67.50 P 0.00 0.00 0.00 2.63 -0.11 41 0 1,375 0
27NOV26 70.00 P 3.27 3.58 3.27 3.55 -0.18 41 15 1,045 -1
27NOV26 72.50 P 4.44 4.72 4.39 4.73 -0.18 41 24 2,689 +18
27NOV26 75.00 P 5.70 5.70 5.70 6.13 -0.18 41 2 1,948 +2
27NOV26 77.50 P 7.35 7.36 7.35 7.70 -0.21 41 49 1,275 +47
27NOV26 80.00 P 0.00 0.00 0.00 9.25 -0.45 40 0 685 0
27NOV26 82.50 P 10.80 11.30 10.80 11.17 -0.19 41 25 1,235 +5
27NOV26 85.00 P 12.79 12.79 12.79 12.79 -0.70 37 2 2,861 0
27NOV26 87.50 P 0.00 0.00 0.00 15.41 -0.23 43 0 2,166 0
27NOV26 90.00 P 0.00 0.00 0.00 17.60 -0.23 43 0 1,593 0
27NOV26 92.50 P 0.00 0.00 0.00 20.30 +0.30 49 0 956 0
27NOV26 95.00 P 0.00 0.00 0.00 22.19 -0.22 44 0 406 0
27NOV26 97.50 P 0.00 0.00 0.00 24.54 -0.22 44 0 120 0
27NOV26 100.00 P 0.00 0.00 0.00 26.93 -0.40 44 0 9 0
27NOV26 102.50 P 0.00 0.00 0.00 29.41 -0.40 46 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 31.91 -0.31 49 0 6 0
27NOV26 107.50 P 0.00 0.00 0.00 34.41 -0.42 51 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 36.92 -0.26 54 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 39.41 -0.43 56 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 41.91 -0.28 58 0 40 0
27NOV26 117.50 P 0.00 0.00 0.00 44.41 -0.47 61 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 46.91 -0.28 63 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 49.41 -0.47 65 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 51.91 -0.39 67 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 54.41 -0.47 69 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 56.91 -0.39 71 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 59.41 -0.39 73 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 61.91 -0.39 75 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 64.41 -0.47 77 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 66.91 -0.26 79 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 69.41 -0.47 80 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 71.91 -0.39 82 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 74.41 -0.39 84 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 76.91 -0.39 86 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 79.41 -0.39 87 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 81.91 -0.39 89 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 84.41 -0.46 90 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 86.91 -0.46 92 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 89.41 -0.39 94 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 91.91 -0.39 95 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 94.41 -0.44 97 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 96.91 -0.38 98 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.02 0.00 43 0 34 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 0.00 43 0 59 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 0.00 43 0 67 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 185 0
30DEC26 45.00 P 0.00 0.00 0.00 0.08 +0.01 43 0 15,369 0
30DEC26 46.00 P 0.25 0.25 0.25 0.10 +0.01 43 8 391 0
30DEC26 47.00 P 0.00 0.00 0.00 0.13 +0.02 43 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.21 +0.03 43 0 686 0
30DEC26 50.00 P 0.00 0.00 0.00 0.26 +0.02 43 0 817 0
30DEC26 52.50 P 0.00 0.00 0.00 0.44 +0.03 43 0 693 0
30DEC26 55.00 P 0.81 0.85 0.81 0.70 +0.04 43 15 1,564 +15
30DEC26 57.50 P 1.10 1.10 1.10 1.07 +0.05 43 2 1,714 -2
30DEC26 60.00 P 1.51 1.56 1.51 1.56 +0.06 43 3 3,668 +2
30DEC26 62.50 P 2.11 2.11 2.11 2.12 -0.01 43 3 5,773 +2
30DEC26 65.00 P 2.62 2.78 2.62 2.79 -0.11 42 1,507 5,828 -3
30DEC26 67.50 P 3.66 3.66 3.66 3.66 -0.14 42 45 3,255 +45
30DEC26 70.00 P 4.69 4.75 4.60 4.66 -0.16 42 58 25,394 -31
30DEC26 72.50 P 5.47 5.58 5.47 6.01 -0.05 43 16 6,314 +1
30DEC26 75.00 P 7.02 7.02 7.02 7.54 +0.10 44 5 5,519 0
30DEC26 77.50 P 8.55 8.55 8.55 8.70 -0.29 41 5 4,347 -5
30DEC26 80.00 P 10.40 10.50 10.40 10.37 -0.28 42 13 14,317 +12
30DEC26 82.50 P 11.88 11.88 11.70 12.18 -0.38 42 23 4,880 -3
30DEC26 85.00 P 0.00 0.00 0.00 14.16 -0.21 43 0 12,227 0
30DEC26 87.50 P 0.00 0.00 0.00 16.36 -0.04 44 0 1,338 0
30DEC26 90.00 P 0.00 0.00 0.00 18.30 -0.19 43 1 11,432 0
30DEC26 92.50 P 0.00 0.00 0.00 20.50 -0.23 44 0 2,139 0
30DEC26 95.00 P 0.00 0.00 0.00 22.76 -0.16 45 0 6,603 0
30DEC26 97.50 P 0.00 0.00 0.00 25.09 -0.23 46 0 2,215 0
30DEC26 100.00 P 0.00 0.00 0.00 27.40 -0.23 46 0 4,742 0
30DEC26 102.50 P 0.00 0.00 0.00 29.75 -0.22 47 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 32.11 -0.35 47 0 1,052 0
30DEC26 107.50 P 0.00 0.00 0.00 34.57 -0.27 48 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 37.04 -0.25 50 0 1,543 0
30DEC26 112.50 P 0.00 0.00 0.00 39.50 -0.34 51 0 136 0
30DEC26 115.00 P 0.00 0.00 0.00 41.95 -0.28 52 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 44.41 -0.47 52 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 46.91 -0.28 54 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 49.41 -0.47 56 0 7 0
30DEC26 125.00 P 0.00 0.00 0.00 51.91 -0.39 58 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 54.41 -0.47 60 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 56.91 -0.39 61 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 59.41 -0.39 63 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 61.91 -0.39 65 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 64.41 -0.47 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 66.91 -0.27 68 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 69.41 -0.47 70 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 71.91 -0.39 71 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 74.41 -0.39 73 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 76.91 -0.39 74 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 79.41 -0.39 75 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 81.91 -0.39 77 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 84.41 -0.46 78 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 86.91 -0.46 79 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 89.41 -0.39 81 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 91.91 -0.39 82 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 94.41 -0.44 83 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 96.91 -0.38 85 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 11 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 -0.01 41 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 0.06 -0.01 42 0 22,365 0
30MAR27 38.00 P 0.33 0.33 0.33 0.08 -0.01 42 1 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 70 0
30MAR27 41.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.19 -0.03 41 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.24 -0.03 41 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.29 -0.04 41 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.35 -0.05 41 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.43 -0.05 41 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.51 -0.05 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.59 -0.08 41 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.71 -0.08 41 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.83 -0.07 41 0 4,871 0
30MAR27 52.50 P 0.00 0.00 0.00 1.19 -0.10 41 0 686 0
30MAR27 55.00 P 0.00 0.00 0.00 1.64 -0.14 41 0 932 0
30MAR27 57.50 P 0.00 0.00 0.00 2.19 -0.17 42 0 948 0
30MAR27 60.00 P 3.13 3.13 3.13 2.89 -0.17 42 2 5,764 +2
30MAR27 62.50 P 3.69 3.69 3.69 3.69 -0.21 42 2 2,764 -2
30MAR27 65.00 P 4.55 4.55 4.55 4.59 -0.24 42 57 6,288 0
30MAR27 67.50 P 5.54 5.54 5.54 5.63 -0.21 42 1 1,808 +1
30MAR27 70.00 P 0.00 0.00 0.00 6.71 -0.21 41 0 18,130 0
30MAR27 72.50 P 0.00 0.00 0.00 7.97 -0.25 41 0 4,481 0
30MAR27 75.00 P 0.00 0.00 0.00 9.35 -0.22 41 0 4,917 0
30MAR27 77.50 P 0.00 0.00 0.00 10.81 -0.27 41 0 5,245 0
30MAR27 80.00 P 0.00 0.00 0.00 12.43 -0.18 41 0 4,009 0
30MAR27 82.50 P 0.00 0.00 0.00 14.13 -0.31 42 0 990 0
30MAR27 85.00 P 0.00 0.00 0.00 15.97 -0.19 42 0 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 17.85 -0.22 42 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 19.98 -0.04 43 0 1,739 0
30MAR27 92.50 P 0.00 0.00 0.00 21.83 -0.20 42 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 23.90 -0.21 43 0 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 26.03 -0.21 43 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 28.22 -0.22 43 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 30.44 -0.22 43 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 32.69 -0.23 43 0 261 0
30MAR27 107.50 P 0.00 0.00 0.00 34.97 -0.24 43 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 37.29 -0.22 43 0 122 0
30MAR27 112.50 P 0.00 0.00 0.00 39.62 -0.22 42 0 546 0
30MAR27 115.00 P 0.00 0.00 0.00 42.00 -0.27 42 0 1,576 0
30MAR27 117.50 P 44.52 44.52 44.52 44.42 -0.46 42 1 69 -1
30MAR27 120.00 P 0.00 0.00 0.00 46.91 -0.28 44 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 49.41 -0.47 45 0 10 0
30MAR27 125.00 P 0.00 0.00 0.00 51.91 -0.39 46 0 345 0
30MAR27 127.50 P 0.00 0.00 0.00 54.41 -0.47 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 56.91 -0.40 49 0 9 0
30MAR27 132.50 P 0.00 0.00 0.00 59.41 -0.39 51 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 61.91 -0.40 52 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 64.41 -0.47 53 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 66.91 -0.47 54 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 69.41 -0.47 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 71.91 -0.39 57 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 74.41 -0.39 58 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 76.91 -0.39 59 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 79.41 -0.41 60 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 81.91 -0.39 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 84.41 -0.46 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 86.91 -0.46 63 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 89.41 -0.39 64 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 91.91 -0.39 65 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 94.41 -0.44 67 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 96.91 -0.38 68 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.04 - 44 0 0 -
29JUN27 30.00 P 0.00 0.00 0.00 0.05 0.00 43 0 4 0
29JUN27 31.00 P 0.00 0.00 0.00 0.06 0.00 43 0 119 0
29JUN27 32.00 P 0.00 0.00 0.00 0.08 0.00 43 0 52 0
29JUN27 33.00 P 0.00 0.00 0.00 0.10 0.00 43 0 21 0
29JUN27 34.00 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.16 0.00 43 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.20 +0.01 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.23 0.00 42 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.29 0.00 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.35 0.00 43 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.41 0.00 43 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.50 0.00 43 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.58 0.00 43 0 52 0
29JUN27 43.00 P 0.00 0.00 0.00 0.67 0.00 43 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.79 0.00 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.91 0.00 43 0 94 0
29JUN27 46.00 P 0.00 0.00 0.00 1.03 0.00 43 0 100 0
29JUN27 47.00 P 0.00 0.00 0.00 1.18 0.00 43 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 1.34 -0.01 43 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.51 -0.01 43 0 251 0
29JUN27 50.00 P 2.00 2.09 2.00 1.68 -0.01 43 225 1,003 +85
29JUN27 52.50 P 2.51 2.54 2.51 2.23 -0.01 43 140 1,440 +100
29JUN27 55.00 P 0.00 0.00 0.00 2.85 -0.02 43 0 1,093 0
29JUN27 57.50 P 3.67 3.75 3.67 3.58 -0.01 43 34 995 +4
29JUN27 60.00 P 4.40 4.40 4.40 4.42 -0.03 43 31 2,301 +30
29JUN27 62.50 P 5.16 5.16 5.16 5.26 -0.09 43 100 1,392 0
29JUN27 65.00 P 0.00 0.00 0.00 6.19 -0.14 42 0 3,649 0
29JUN27 67.50 P 0.00 0.00 0.00 7.23 -0.16 42 0 3,323 0
29JUN27 70.00 P 0.00 0.00 0.00 8.39 -0.19 42 0 1,719 0
29JUN27 72.50 P 0.00 0.00 0.00 9.65 -0.16 42 0 1,264 0
29JUN27 75.00 P 0.00 0.00 0.00 11.01 -0.18 42 0 3,584 0
29JUN27 77.50 P 0.00 0.00 0.00 12.45 -0.23 41 0 3,737 0
29JUN27 80.00 P 0.00 0.00 0.00 14.01 -0.27 41 0 4,509 0
29JUN27 82.50 P 0.00 0.00 0.00 15.71 -0.29 42 0 1,308 0
29JUN27 85.00 P 0.00 0.00 0.00 17.46 -0.19 42 0 1,550 0
29JUN27 87.50 P 0.00 0.00 0.00 19.30 -0.19 42 0 815 0
29JUN27 90.00 P 0.00 0.00 0.00 21.19 -0.18 42 0 8,653 0
29JUN27 92.50 P 0.00 0.00 0.00 23.21 -0.11 43 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 25.13 -0.18 42 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 27.16 -0.19 42 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 29.25 -0.19 43 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 31.57 -0.20 43 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 33.74 -0.19 44 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 35.95 -0.18 44 0 36 0
29JUN27 110.00 P 0.00 0.00 0.00 38.17 -0.22 44 0 400 0
29JUN27 112.50 P 0.00 0.00 0.00 40.44 -0.22 44 0 0 0
29JUN27 115.00 P 42.58 42.58 42.58 42.74 -0.20 44 1 6 +1
29JUN27 117.50 P 0.00 0.00 0.00 45.03 -0.21 44 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 47.16 -0.22 42 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 49.54 -0.34 42 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 51.96 -0.34 42 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 54.41 -0.47 42 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 56.91 -0.40 43 0 7 0
29JUN27 132.50 P 0.00 0.00 0.00 59.41 -0.39 45 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 61.91 -0.40 46 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 64.41 -0.47 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 66.91 -0.47 48 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 69.41 -0.47 49 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 71.91 -0.39 50 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 74.41 -0.39 51 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 76.91 -0.39 52 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 79.41 -0.41 53 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 81.91 -0.39 54 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 84.41 -0.46 55 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 86.91 -0.46 56 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 89.41 -0.39 57 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 91.91 -0.39 58 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 94.41 -0.44 59 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 96.91 -0.38 60 0 0 0
29SEP27 29.00 P 0.48 0.48 0.48 0.10 - 43 10 10 -
29SEP27 30.00 P 0.00 0.00 0.00 0.13 0.00 43 0 143 0
29SEP27 31.00 P 0.00 0.00 0.00 0.16 -0.01 43 0 38 0
29SEP27 32.00 P 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.29 -0.02 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.35 -0.02 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.50 -0.02 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.58 -0.03 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.67 -0.03 43 0 200 0
29SEP27 40.00 P 0.00 0.00 0.00 0.78 -0.03 43 0 13 0
29SEP27 41.00 P 0.00 0.00 0.00 0.90 -0.03 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.03 -0.03 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.15 -0.04 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.31 -0.05 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.48 -0.05 43 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 1.66 -0.05 43 0 200 0
29SEP27 47.00 P 0.00 0.00 0.00 1.83 -0.05 43 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 2.05 -0.06 43 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 2.27 -0.07 43 0 200 0
29SEP27 50.00 P 2.79 2.79 2.79 2.50 -0.07 43 1 10 +1
29SEP27 52.50 P 0.00 0.00 0.00 3.14 -0.09 43 0 4 0
29SEP27 55.00 P 0.00 0.00 0.00 3.87 -0.09 43 0 8 0
29SEP27 57.50 P 0.00 0.00 0.00 4.70 -0.11 43 0 138 0
29SEP27 60.00 P 5.50 5.60 5.50 5.57 -0.13 43 3 179 +1
29SEP27 62.50 P 0.00 0.00 0.00 6.45 -0.18 43 0 630 0
29SEP27 65.00 P 7.41 7.41 7.41 7.46 -0.16 42 102 845 +102
29SEP27 67.50 P 0.00 0.00 0.00 8.53 -0.19 42 0 1,027 0
29SEP27 70.00 P 9.61 9.61 9.59 9.75 -0.18 42 97 1,158 +95
29SEP27 72.50 P 10.87 10.91 10.87 11.02 -0.21 42 100 1,574 +98
29SEP27 75.00 P 0.00 0.00 0.00 12.37 -0.22 42 0 1,586 0
29SEP27 77.50 P 0.00 0.00 0.00 13.84 -0.22 42 0 963 0
29SEP27 80.00 P 0.00 0.00 0.00 15.45 -0.20 42 0 157 0
29SEP27 82.50 P 0.00 0.00 0.00 16.97 -0.36 41 0 272 0
29SEP27 85.00 P 0.00 0.00 0.00 18.77 -0.16 42 0 1,276 0
29SEP27 87.50 P 0.00 0.00 0.00 20.56 -0.16 42 0 636 0
29SEP27 90.00 P 0.00 0.00 0.00 22.41 -0.16 42 0 12 0
29SEP27 92.50 P 0.00 0.00 0.00 24.30 -0.17 42 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 26.39 -0.02 43 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 28.37 -0.03 43 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 30.25 -0.18 42 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 32.48 -0.01 43 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 34.34 -0.14 42 0 24 0
29SEP27 107.50 P 0.00 0.00 0.00 36.55 -0.18 42 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 38.71 -0.18 42 0 2 0
29SEP27 112.50 P 0.00 0.00 0.00 40.91 -0.17 42 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 43.14 -0.20 42 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 45.39 -0.21 42 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 47.66 -0.20 42 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 49.95 -0.21 42 0 50 0
29SEP27 125.00 P 0.00 0.00 0.00 52.27 -0.21 42 0 1,404 0
29SEP27 127.50 P 0.00 0.00 0.00 54.64 -0.24 42 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 57.04 -0.27 42 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 59.45 -0.35 42 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 61.91 -0.40 42 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 64.41 -0.47 43 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 66.91 -0.47 44 0 5 0
29SEP27 142.50 P 0.00 0.00 0.00 69.41 -0.47 45 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 71.91 -0.39 46 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 74.41 -0.39 47 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 76.91 -0.39 48 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 79.41 -0.41 49 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 81.91 -0.39 50 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 84.41 -0.46 50 0 0 0
TOTAL PUT 11,039 538,438 +990
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$ 9.500
29SEP26 7.25 C 0.00 0.00 0.00 2.32 - 113 0 0 -
29SEP26 7.50 C 0.00 0.00 0.00 2.07 +0.02 102 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.76 -0.04 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.51 -0.04 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.26 -0.04 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.01 -0.04 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.77 -0.04 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.55 -0.03 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 -0.03 29 0 0 0
29SEP26 9.50 C 0.25 0.27 0.24 0.21 -0.02 31 131 116 +106
29SEP26 9.75 C 0.00 0.00 0.00 0.11 -0.01 31 0 343 0
29SEP26 10.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 134 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 966 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 529 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 84 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 109 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 116 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 123 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 130 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 194 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.34 - 59 0 0 -
29OCT26 7.50 C 0.00 0.00 0.00 2.09 -0.01 53 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.84 0.00 47 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.55 -0.05 32 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.31 -0.04 30 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.10 -0.03 32 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.89 -0.03 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.71 -0.03 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.55 -0.02 31 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.43 -0.02 32 0 156 0
29OCT26 9.75 C 0.29 0.29 0.29 0.31 -0.02 31 15 96 0
29OCT26 10.00 C 0.00 0.00 0.00 0.22 -0.01 31 0 55 0
29OCT26 10.50 C 0.13 0.13 0.13 0.11 0.00 32 30 402 0
29OCT26 11.00 C 0.00 0.00 0.00 0.05 0.00 32 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.02 0.00 32 0 15 0
29OCT26 12.00 C 0.02 0.02 0.02 0.01 0.00 34 60 83 +43
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.37 - 48 0 0 -
27NOV26 7.50 C 0.00 0.00 0.00 2.13 +0.02 44 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.89 +0.01 41 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.61 -0.04 32 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.40 -0.04 32 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.20 -0.04 32 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.02 -0.03 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.85 -0.03 32 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.73 -0.02 34 0 0 0
27NOV26 9.50 C 0.60 0.60 0.60 0.59 -0.03 33 15 30 +15
27NOV26 9.75 C 0.51 0.51 0.51 0.48 -0.02 34 4 19 +4
27NOV26 10.00 C 0.00 0.00 0.00 0.38 -0.02 33 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.23 -0.01 33 0 40 0
27NOV26 11.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 0.08 0.00 34 0 30 0
27NOV26 12.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 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 48 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 - 42 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 2.18 -0.04 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.95 -0.03 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.68 -0.04 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.48 -0.09 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.29 -0.08 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.12 -0.04 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.96 -0.04 32 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 0.81 -0.04 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.71 -0.03 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.57 -0.04 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.49 -0.01 32 0 3 0
30DEC26 10.50 C 0.00 0.00 0.00 0.33 -0.01 32 0 52 0
30DEC26 11.00 C 0.00 0.00 0.00 0.21 -0.02 32 0 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.13 -0.02 32 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 49 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 0.00 33 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 35 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 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 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 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 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 60 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 7.25 C 0.00 0.00 0.00 2.54 - 37 0 0 -
30MAR27 7.50 C 0.00 0.00 0.00 2.32 -0.06 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.12 -0.06 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.92 -0.06 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.68 -0.12 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.51 -0.11 31 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.36 -0.10 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.25 -0.06 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.07 -0.07 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.95 -0.06 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.84 -0.09 32 0 250 0
30MAR27 10.00 C 0.00 0.00 0.00 0.73 -0.08 31 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.58 -0.05 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.43 -0.05 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.32 -0.05 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.24 -0.04 32 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.17 -0.04 32 0 14 0
30MAR27 13.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.09 -0.02 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
29JUN27 7.25 C 0.00 0.00 0.00 2.63 - 38 0 0 -
29JUN27 7.50 C 0.00 0.00 0.00 2.43 -0.04 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.23 -0.05 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.05 -0.04 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.87 -0.05 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.66 -0.10 33 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.51 -0.09 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.42 -0.04 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.28 -0.04 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.16 -0.04 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.04 -0.04 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.95 -0.03 34 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.76 -0.04 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.61 -0.03 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.49 -0.02 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.39 -0.02 34 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.31 -0.01 34 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 0.24 -0.02 34 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.05 0.00 34 0 10 0
29SEP27 7.25 C 0.00 0.00 0.00 2.63 - 34 0 0 -
29SEP27 7.50 C 0.00 0.00 0.00 2.44 -0.03 34 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.26 -0.04 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.16 -0.03 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.00 -0.03 36 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.84 -0.03 36 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.70 -0.03 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.57 -0.01 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.44 0.00 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.32 0.00 35 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.21 0.00 35 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.10 -0.01 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.92 0.00 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.77 0.00 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.65 0.00 34 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.55 0.00 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.46 0.00 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.38 -0.01 34 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.32 -0.01 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.26 -0.01 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.22 -0.01 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.18 0.00 34 0 0 0
TOTAL CALL 255 7,622 +168
29SEP26 7.25 P 0.00 0.00 0.00 0.01 - 78 0 0 -
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 31 0 105 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 +0.01 29 0 29 0
29SEP26 9.50 P 0.13 0.13 0.13 0.19 +0.02 29 12 382 +12
29SEP26 9.75 P 0.26 0.37 0.26 0.34 +0.03 29 181 468 +105
29SEP26 10.00 P 0.00 0.00 0.00 0.54 +0.05 30 0 394 0
29SEP26 10.50 P 0.00 0.00 0.00 1.00 +0.04 0 0 238 0
29SEP26 11.00 P 0.00 0.00 0.00 1.50 +0.04 0 0 44 0
29SEP26 11.50 P 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.50 +0.04 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.00 +0.04 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.50 +0.04 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.00 +0.04 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.50 +0.04 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.00 +0.04 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.50 +0.04 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.00 +0.03 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.50 +0.04 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.00 +0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.50 +0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.00 +0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.50 +0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.00 +0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.50 +0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.50 +0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.50 +0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.50 +0.04 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 - 41 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 0.00 32 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.12 +0.01 32 0 25 0
29OCT26 9.00 P 0.15 0.15 0.15 0.18 +0.01 31 30 30 +30
29OCT26 9.25 P 0.25 0.28 0.25 0.26 +0.02 30 103 348 +103
29OCT26 9.50 P 0.00 0.00 0.00 0.37 +0.02 30 0 85 0
29OCT26 9.75 P 0.00 0.00 0.00 0.51 +0.03 30 0 123 0
29OCT26 10.00 P 0.00 0.00 0.00 0.69 +0.03 31 0 79 0
29OCT26 10.50 P 0.00 0.00 0.00 1.08 +0.04 31 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.52 +0.04 31 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 2.00 +0.04 0 0 45 0
29OCT26 12.00 P 0.00 0.00 0.00 2.50 +0.04 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.50 +0.04 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.00 +0.03 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.50 +0.03 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.00 +0.04 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.50 +0.04 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.00 +0.04 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.50 +0.04 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 - 31 0 0 -
27NOV26 7.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.16 +0.01 33 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.22 +0.01 33 0 48 0
27NOV26 9.00 P 0.00 0.00 0.00 0.29 0.00 32 0 15 0
27NOV26 9.25 P 0.36 0.36 0.36 0.39 +0.01 32 10 25 0
27NOV26 9.50 P 0.00 0.00 0.00 0.51 +0.02 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.64 +0.02 31 0 61 0
27NOV26 10.00 P 0.00 0.00 0.00 0.79 +0.02 31 0 204 0
27NOV26 10.50 P 0.00 0.00 0.00 1.18 +0.03 33 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.58 +0.03 32 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 2.03 +0.04 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.51 +0.05 33 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.00 +0.04 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.50 +0.04 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.00 +0.03 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.50 +0.03 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.00 +0.04 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.50 +0.04 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.00 +0.04 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.50 +0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 - 32 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.21 -0.02 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 -0.01 31 0 100 0
30DEC26 9.00 P 0.00 0.00 0.00 0.37 -0.01 31 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 -0.01 31 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.59 0.00 31 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.73 +0.01 31 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 +0.01 32 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 1.24 +0.01 31 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.64 +0.03 32 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 2.07 +0.03 32 0 54 0
30DEC26 12.00 P 2.41 2.41 2.41 2.52 +0.05 31 41 316 +41
30DEC26 12.50 P 0.00 0.00 0.00 3.00 +0.03 0 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.50 +0.04 0 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 4.00 +0.03 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.50 +0.03 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.00 +0.04 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.50 +0.04 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.00 +0.04 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.50 +0.04 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.00 +0.03 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.50 +0.04 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.00 +0.04 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.50 +0.04 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.00 +0.04 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.50 +0.04 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.00 +0.04 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.50 +0.03 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.50 +0.03 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.50 +0.04 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.50 +0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.11 - 32 0 0 -
30MAR27 7.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.25 -0.01 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.31 -0.01 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.38 -0.02 31 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.47 -0.01 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.56 -0.02 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.67 -0.02 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.79 -0.02 31 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.92 -0.02 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.10 -0.01 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.38 -0.01 30 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.74 -0.01 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.12 -0.04 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.54 -0.04 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.05 +0.03 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.52 +0.05 31 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.00 +0.03 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.50 +0.03 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.00 +0.04 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.50 +0.04 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.00 +0.04 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.50 +0.04 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.00 +0.03 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.50 +0.04 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.25 - 33 0 0 -
29JUN27 7.50 P 0.00 0.00 0.00 0.31 -0.01 33 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.38 -0.01 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.46 0.00 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.55 0.00 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.65 0.00 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.75 0.00 32 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.87 0.00 32 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.99 0.00 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.13 +0.01 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.27 +0.01 32 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.42 +0.01 32 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.74 +0.01 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.08 +0.01 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.46 +0.02 31 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.85 0.00 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.25 0.00 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.67 -0.01 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.10 -0.01 24 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.54 -0.11 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.14 +0.03 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.61 +0.12 33 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 6.08 +0.11 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.56 +0.04 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.04 +0.04 33 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.38 - 35 0 0 -
29SEP27 7.50 P 0.00 0.00 0.00 0.45 +0.01 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.54 +0.01 35 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.63 +0.01 35 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.72 0.00 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.82 -0.01 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.93 -0.02 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.05 -0.02 34 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.18 0.00 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.31 -0.02 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.45 -0.02 33 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.61 -0.02 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.93 -0.03 33 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.28 -0.05 33 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.64 -0.07 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.04 -0.05 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.43 -0.06 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.85 -0.01 32 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.32 -0.01 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.76 -0.01 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.22 +0.02 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.67 +0.03 34 0 0 0
TOTAL PUT 377 4,925 +291
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$ 26.400
18SEP26 18.00 C 0.00 0.00 0.00 8.40 +0.24 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 8.15 +0.24 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 7.90 +0.24 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 7.65 +0.24 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 7.40 +0.24 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 7.15 +0.24 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 6.90 +0.24 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 6.65 +0.24 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 6.40 +0.24 0 0 0 -1
18SEP26 20.50 C 0.00 0.00 0.00 5.90 +0.24 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 5.40 +0.24 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 4.90 +0.24 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 4.40 +0.24 0 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 3.90 +0.24 0 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 3.40 +0.24 0 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 2.90 +0.24 0 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 2.40 +0.23 0 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 1.90 +0.23 0 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 1.40 +0.21 0 0 0 -120
18SEP26 25.50 C 0.95 0.95 0.66 0.90 +0.18 0 65 0 -65
18SEP26 26.00 C 0.54 0.60 0.18 0.40 +0.03 0 478 0 -607
18SEP26 26.50 C 0.25 0.30 0.01 0.00 -0.15 0 482 941 +34
18SEP26 27.00 C 0.05 0.10 0.01 0.00 -0.06 0 203 1,072 -85
18SEP26 27.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 1,088 0
18SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,261 0
18SEP26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 391 0
18SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 381 0
18SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 368 0
18SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 441 0
18SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 88 0
18SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 350 0
18SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
18SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 8.41 +0.16 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 8.16 +0.20 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 7.91 +0.20 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 7.66 +0.20 0 0 0 0
25SEP26 19.00 C 7.15 7.15 7.15 7.41 +0.20 0 10 10 +10
25SEP26 19.25 C 0.00 0.00 0.00 7.16 +0.20 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 6.91 +0.17 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 6.66 +0.19 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 6.41 +0.19 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 5.91 +0.12 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 5.41 +0.12 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 4.91 +0.25 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 4.41 +0.25 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 3.91 +0.25 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 3.41 +0.23 0 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 2.92 +0.22 38 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 2.43 +0.20 37 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 1.96 +0.20 37 0 30 0
25SEP26 25.00 C 1.54 1.54 1.42 1.47 +0.08 31 7 37 +1
25SEP26 25.50 C 1.35 1.35 0.98 1.10 +0.04 36 37 187 +30
25SEP26 26.00 C 0.84 0.84 0.68 0.79 +0.06 38 113 725 +64
25SEP26 26.50 C 0.61 0.64 0.45 0.54 +0.04 39 262 257 -31
25SEP26 27.00 C 0.45 0.50 0.27 0.37 +0.04 41 528 491 +102
25SEP26 27.50 C 0.30 0.32 0.20 0.25 +0.03 43 271 513 +206
25SEP26 28.00 C 0.19 0.19 0.13 0.17 +0.03 46 128 332 +78
25SEP26 28.50 C 0.10 0.10 0.08 0.12 +0.04 48 27 85 +25
25SEP26 29.00 C 0.09 0.10 0.05 0.08 +0.03 50 110 39 -70
25SEP26 29.50 C 0.04 0.05 0.04 0.05 +0.02 51 47 60 +47
25SEP26 30.00 C 0.02 0.02 0.02 0.04 +0.02 54 40 50 +37
25SEP26 30.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 4 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 27 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 17.41 +0.23 204 0 1,200 0
29SEP26 9.25 C 0.00 0.00 0.00 17.16 +0.23 197 0 150 0
29SEP26 9.50 C 0.00 0.00 0.00 16.91 +0.23 189 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 16.66 +0.23 182 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 16.41 +0.23 174 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 15.91 +0.17 157 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 15.41 +0.17 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 14.91 +0.16 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 14.41 +0.16 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 13.91 +0.16 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.41 +0.16 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.91 +0.16 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.41 +0.16 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.91 +0.16 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.41 +0.20 0 0 17,000 0
29SEP26 15.50 C 10.79 10.86 10.52 10.91 +0.22 0 300 3,371 0
29SEP26 16.00 C 0.00 0.00 0.00 10.41 +0.23 0 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 9.92 +0.17 103 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 9.42 +0.17 96 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.92 +0.17 89 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.42 +0.16 82 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 7.92 +0.16 76 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.42 +0.16 69 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.92 +0.16 63 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 6.42 +0.20 57 0 5,416 0
29SEP26 21.00 C 0.00 0.00 0.00 5.42 +0.13 45 0 378 0
29SEP26 22.00 C 0.00 0.00 0.00 4.43 +0.24 48 0 619 0
29SEP26 23.00 C 0.00 0.00 0.00 3.44 +0.21 41 0 1,325 0
29SEP26 24.00 C 2.35 2.35 2.35 2.50 +0.11 41 30 9,844 -30
29SEP26 25.00 C 1.55 1.55 1.55 1.59 +0.07 36 1 13,470 0
29SEP26 26.00 C 1.00 1.12 0.80 0.90 +0.04 36 425 6,687 +129
29SEP26 27.00 C 0.50 0.60 0.39 0.49 +0.03 40 2,394 20,161 +66
29SEP26 28.00 C 0.24 0.24 0.18 0.25 0.00 42 1,548 16,657 -800
29SEP26 29.00 C 0.14 0.14 0.09 0.12 -0.02 44 114 8,705 +32
29SEP26 30.00 C 0.07 0.08 0.05 0.07 0.00 48 182 13,115 -68
29SEP26 31.00 C 0.04 0.04 0.03 0.03 -0.02 49 26 4,657 -12
29SEP26 32.00 C 0.02 0.02 0.02 0.02 -0.01 53 86 4,262 -30
29SEP26 33.00 C 0.02 0.02 0.02 0.01 -0.01 55 1,202 6,963 +774
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2,844 0
29SEP26 35.00 C 0.01 0.01 0.01 0.01 0.00 67 10 7,405 -3
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 73 0 14,406 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 8,307 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 6,556 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 89 0 16,136 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 94 0 18,190 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 99 0 5,745 0
29SEP26 42.00 C 0.01 0.01 0.01 0.01 0.00 104 41 1,792 +41
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,908 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2,666 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 117 0 3,666 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2,313 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 125 0 1,465 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 133 0 2,427 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 137 0 19,848 0
29SEP26 52.50 C 0.01 0.01 0.01 0.01 0.00 146 4 3,392 -4
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 155 0 7,650 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 163 0 850 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 170 0 7,160 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 178 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 185 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 191 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 198 0 766 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 204 0 351 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 210 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 215 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 221 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 226 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 231 0 363 0
29OCT26 9.00 C 0.00 0.00 0.00 17.43 +0.23 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 17.18 +0.18 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 16.93 +0.18 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 16.68 +0.18 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 16.43 +0.18 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 15.94 +0.20 99 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 15.44 +0.20 90 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 14.94 +0.19 79 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 14.44 +0.19 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 13.94 +0.19 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 13.44 +0.19 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 12.95 +0.20 73 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 12.45 +0.20 66 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 11.95 +0.20 57 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 11.45 +0.21 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 10.95 +0.21 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 10.45 +0.21 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 9.96 +0.13 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 9.46 +0.20 47 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.96 +0.19 39 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 8.47 +0.10 47 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 7.97 +0.18 43 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.48 +0.17 44 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 6.99 +0.08 44 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.42 +0.08 0 0 138 0
29OCT26 21.00 C 0.00 0.00 0.00 5.45 +0.05 0 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 4.53 +0.10 33 0 281 0
29OCT26 23.00 C 3.84 3.84 3.70 3.67 +0.08 36 2 175 0
29OCT26 24.00 C 0.00 0.00 0.00 2.90 +0.06 38 0 1,050 0
29OCT26 25.00 C 2.35 2.35 2.19 2.21 +0.07 39 46 1,160 -10
29OCT26 26.00 C 1.80 1.80 1.49 1.63 +0.03 39 47 841 -7
29OCT26 27.00 C 1.20 1.24 1.10 1.20 +0.06 40 299 7,726 +266
29OCT26 28.00 C 0.88 0.88 0.79 0.87 +0.05 41 332 8,702 +131
29OCT26 29.00 C 0.69 0.69 0.56 0.63 +0.06 42 304 4,037 +287
29OCT26 30.00 C 0.48 0.49 0.39 0.45 +0.07 43 458 3,612 +238
29OCT26 31.00 C 0.31 0.31 0.28 0.32 +0.07 44 249 3,138 +73
29OCT26 32.00 C 0.21 0.22 0.21 0.23 +0.07 45 191 5,265 +100
29OCT26 33.00 C 0.18 0.18 0.15 0.17 +0.06 46 4 1,243 +1
29OCT26 34.00 C 0.11 0.11 0.11 0.13 +0.06 48 11 840 +1
29OCT26 35.00 C 0.09 0.10 0.09 0.10 +0.06 49 262 2,482 +100
29OCT26 36.00 C 0.07 0.07 0.07 0.07 +0.04 50 2 1,329 0
29OCT26 37.00 C 0.07 0.07 0.07 0.05 +0.03 50 1 4,052 -1
29OCT26 38.00 C 0.05 0.05 0.05 0.04 +0.03 52 3 928 +3
29OCT26 39.00 C 0.05 0.05 0.05 0.03 +0.02 53 1 498 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 +0.01 53 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 53 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 0.01 0.01 0.01 0.01 0.00 62 80 80 +80
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 116 0
29OCT26 48.00 C 0.01 0.01 0.01 0.01 0.00 67 60 322 +30
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 70 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 92 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 99 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 17.45 +0.21 0 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 17.20 +0.12 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 16.95 +0.12 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 16.71 +0.13 80 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 16.46 +0.11 75 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 15.96 +0.12 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 15.46 +0.10 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 14.97 +0.12 67 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 14.47 +0.10 56 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 13.97 +0.11 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 13.48 +0.11 60 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 12.98 +0.20 52 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 12.48 +0.10 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 11.98 +0.10 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 11.49 +0.18 47 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 10.99 +0.17 37 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 10.45 +0.04 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 9.96 +0.11 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 9.46 +0.09 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 8.96 +0.07 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 8.47 +0.06 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.99 -0.02 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.52 -0.01 32 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 7.05 -0.03 36 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.59 -0.02 38 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 5.69 -0.02 39 0 3 0
27NOV26 22.00 C 0.00 0.00 0.00 4.84 -0.03 40 0 90 0
27NOV26 23.00 C 3.97 3.97 3.97 4.11 +0.10 42 30 181 +30
27NOV26 24.00 C 3.29 3.29 3.29 3.40 +0.10 42 30 166 +14
27NOV26 25.00 C 2.67 2.67 2.67 2.72 +0.02 41 15 279 +15
27NOV26 26.00 C 2.27 2.35 2.06 2.16 +0.02 41 142 1,498 +87
27NOV26 27.00 C 1.64 1.70 1.63 1.73 +0.05 41 10 2,202 -1
27NOV26 28.00 C 1.29 1.29 1.28 1.37 +0.05 42 6 1,430 +2
27NOV26 29.00 C 1.15 1.15 1.06 1.08 +0.05 43 4 1,103 +2
27NOV26 30.00 C 0.85 0.87 0.85 0.85 +0.06 43 31 1,256 -30
27NOV26 31.00 C 0.00 0.00 0.00 0.67 +0.07 44 0 1,730 0
27NOV26 32.00 C 0.50 0.51 0.50 0.53 +0.08 45 97 1,666 +97
27NOV26 33.00 C 0.40 0.40 0.40 0.42 +0.09 45 60 2,210 +60
27NOV26 34.00 C 0.32 0.32 0.31 0.34 +0.09 46 106 515 +24
27NOV26 35.00 C 0.00 0.00 0.00 0.27 +0.09 47 0 1,491 0
27NOV26 36.00 C 0.21 0.21 0.21 0.22 +0.09 48 255 3,989 +245
27NOV26 37.00 C 0.20 0.20 0.19 0.17 +0.07 48 6 2,376 +6
27NOV26 38.00 C 0.16 0.16 0.16 0.14 +0.07 49 60 558 +60
27NOV26 39.00 C 0.00 0.00 0.00 0.11 +0.06 49 0 335 0
27NOV26 40.00 C 0.10 0.10 0.10 0.09 +0.05 50 2 1,017 0
27NOV26 41.00 C 0.00 0.00 0.00 0.07 +0.04 50 0 240 0
27NOV26 42.00 C 0.00 0.00 0.00 0.06 +0.04 51 0 201 0
27NOV26 43.00 C 0.00 0.00 0.00 0.05 +0.04 52 0 31 0
27NOV26 44.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 32 0
27NOV26 45.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.02 +0.01 51 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 52 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 811 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 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 17.48 +0.12 71 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 17.23 +0.12 64 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 16.98 +0.11 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 16.73 +0.11 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 16.48 +0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 15.99 +0.11 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 15.49 +0.10 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 15.00 +0.10 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 14.50 +0.09 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 14.01 +0.10 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 13.48 +0.05 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 12.98 +0.04 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 12.48 -0.02 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 11.98 -0.04 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.49 0.00 0 0 7,108 0
30DEC26 15.50 C 0.00 0.00 0.00 10.99 -0.02 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.51 -0.01 0 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 10.03 -0.07 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.55 -0.08 32 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 9.08 0.00 38 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 8.61 -0.02 39 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 8.15 -0.02 40 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 7.69 -0.03 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.24 -0.03 41 0 31 0
30DEC26 20.00 C 0.00 0.00 0.00 6.80 -0.01 41 0 199 0
30DEC26 21.00 C 0.00 0.00 0.00 5.88 -0.08 38 0 201 0
30DEC26 22.00 C 0.00 0.00 0.00 5.07 -0.09 39 0 958 0
30DEC26 23.00 C 4.38 4.38 4.38 4.44 +0.03 42 15 1,058 0
30DEC26 24.00 C 3.64 3.64 3.64 3.77 +0.09 42 14 3,536 +14
30DEC26 25.00 C 3.24 3.24 3.02 3.13 +0.02 41 13 3,504 +5
30DEC26 26.00 C 2.70 2.70 2.52 2.59 +0.03 41 17 2,575 -7
30DEC26 27.00 C 2.32 2.32 2.05 2.15 +0.05 41 34 6,649 +30
30DEC26 28.00 C 1.83 1.83 1.83 1.78 +0.03 41 17 7,764 0
30DEC26 29.00 C 1.42 1.47 1.41 1.47 +0.04 42 32 11,738 -2
30DEC26 30.00 C 1.24 1.25 1.17 1.21 +0.06 42 58 9,627 -40
30DEC26 31.00 C 0.00 0.00 0.00 1.00 +0.07 43 0 3,262 0
30DEC26 32.00 C 0.85 0.85 0.77 0.83 +0.09 44 456 4,935 +455
30DEC26 33.00 C 0.70 0.70 0.66 0.69 +0.11 44 118 22,331 +115
30DEC26 34.00 C 0.56 0.56 0.56 0.57 +0.11 45 30 2,078 +1
30DEC26 35.00 C 0.46 0.46 0.46 0.49 +0.13 46 60 5,010 0
30DEC26 36.00 C 0.00 0.00 0.00 0.41 +0.13 46 0 8,957 0
30DEC26 37.00 C 0.33 0.33 0.33 0.33 +0.11 46 60 8,345 -13
30DEC26 38.00 C 0.00 0.00 0.00 0.28 +0.11 47 0 6,063 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 +0.11 48 0 9,935 0
30DEC26 40.00 C 0.00 0.00 0.00 0.20 +0.10 48 0 3,580 0
30DEC26 41.00 C 0.00 0.00 0.00 0.17 +0.09 48 0 3,262 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 +0.08 49 0 2,360 0
30DEC26 43.00 C 0.00 0.00 0.00 0.12 +0.07 49 0 1,282 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 +0.07 50 0 724 0
30DEC26 45.00 C 0.14 0.14 0.14 0.09 +0.06 50 1 5,256 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 +0.06 51 0 1,126 0
30DEC26 47.00 C 0.08 0.08 0.08 0.07 +0.06 52 1 465 -1
30DEC26 48.00 C 0.00 0.00 0.00 0.06 +0.05 52 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 +0.04 52 0 379 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 10,733 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 +0.02 53 0 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 1,929 0
30DEC26 57.50 C 0.05 0.05 0.05 0.01 0.00 52 10 531 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 57 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 71 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 17.48 +0.07 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 17.23 +0.06 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 16.98 +0.06 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 16.74 -0.02 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 16.50 -0.02 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 16.02 -0.02 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 15.54 +0.06 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 15.06 -0.02 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 14.58 +0.06 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 14.11 -0.07 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 13.63 -0.08 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 13.16 -0.07 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 12.69 -0.07 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 12.22 -0.07 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 11.76 -0.07 47 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 11.29 -0.07 46 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 10.84 -0.01 46 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 10.38 -0.07 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.94 0.00 45 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 9.50 0.00 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.06 -0.02 44 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 8.64 -0.01 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.22 -0.01 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.81 -0.01 44 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 7.41 -0.01 43 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 6.57 -0.10 41 0 290 0
30MAR27 22.00 C 0.00 0.00 0.00 6.03 +0.05 44 0 1,666 0
30MAR27 23.00 C 0.00 0.00 0.00 5.26 -0.15 42 0 1,295 0
30MAR27 24.00 C 0.00 0.00 0.00 4.64 -0.11 42 0 871 0
30MAR27 25.00 C 4.12 4.12 4.12 4.06 +0.09 41 21 3,234 0
30MAR27 26.00 C 0.00 0.00 0.00 3.56 -0.06 41 0 9,157 0
30MAR27 27.00 C 0.00 0.00 0.00 3.11 +0.02 41 0 3,696 0
30MAR27 28.00 C 2.74 2.74 2.68 2.72 -0.01 41 3 4,905 -3
30MAR27 29.00 C 2.36 2.36 2.31 2.39 +0.07 42 47 1,028 +42
30MAR27 30.00 C 2.06 2.06 2.02 2.09 +0.05 42 38 5,199 -24
30MAR27 31.00 C 0.00 0.00 0.00 1.83 +0.04 42 0 3,851 0
30MAR27 32.00 C 1.65 1.65 1.54 1.61 +0.04 43 94 15,678 -14
30MAR27 33.00 C 1.39 1.39 1.39 1.42 +0.03 43 16 10,840 -16
30MAR27 34.00 C 1.18 1.22 1.18 1.27 +0.03 44 7 7,001 0
30MAR27 35.00 C 0.00 0.00 0.00 1.10 0.00 44 0 4,621 0
30MAR27 36.00 C 0.00 0.00 0.00 0.98 +0.02 44 0 928 0
30MAR27 37.00 C 0.00 0.00 0.00 0.87 +0.02 45 0 369 0
30MAR27 38.00 C 0.77 0.77 0.77 0.78 +0.03 45 2 1,213 +2
30MAR27 39.00 C 0.00 0.00 0.00 0.68 +0.02 45 0 2,081 0
30MAR27 40.00 C 0.00 0.00 0.00 0.63 +0.04 46 0 7,221 0
30MAR27 41.00 C 0.00 0.00 0.00 0.55 +0.03 46 0 895 0
30MAR27 42.00 C 0.00 0.00 0.00 0.50 +0.04 47 0 328 0
30MAR27 43.00 C 0.00 0.00 0.00 0.45 +0.04 47 0 507 0
30MAR27 44.00 C 0.00 0.00 0.00 0.40 +0.03 47 0 919 0
30MAR27 45.00 C 0.00 0.00 0.00 0.36 +0.03 47 0 2,429 0
30MAR27 46.00 C 0.00 0.00 0.00 0.33 +0.03 48 0 293 0
30MAR27 47.00 C 0.00 0.00 0.00 0.30 +0.03 48 0 561 0
30MAR27 48.00 C 0.00 0.00 0.00 0.27 +0.03 49 0 298 0
30MAR27 49.00 C 0.00 0.00 0.00 0.24 +0.02 49 0 318 0
30MAR27 50.00 C 0.00 0.00 0.00 0.22 +0.02 49 0 2,381 0
30MAR27 52.50 C 0.00 0.00 0.00 0.18 +0.02 50 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.14 +0.02 51 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.12 +0.02 52 0 7 0
30MAR27 60.00 C 0.00 0.00 0.00 0.10 +0.02 52 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.09 +0.02 54 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 +0.01 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 +0.01 55 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 +0.01 55 0 134 0
30MAR27 72.50 C 0.00 0.00 0.00 0.04 +0.01 55 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 146 0
29JUN27 9.00 C 0.00 0.00 0.00 17.58 -0.01 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 17.34 -0.02 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 17.10 -0.02 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 16.86 -0.02 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 16.63 -0.01 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 16.16 -0.02 44 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 15.69 -0.02 46 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 15.23 -0.01 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 14.76 -0.02 48 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 14.30 -0.02 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 13.84 -0.02 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 13.38 -0.02 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 12.93 -0.02 47 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 12.48 -0.02 47 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 12.03 -0.02 47 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 11.59 -0.03 46 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 11.16 -0.02 46 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 10.73 -0.01 45 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 10.31 0.00 45 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 9.90 +0.01 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 9.49 +0.01 45 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 9.09 +0.01 44 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 8.70 +0.01 44 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 8.25 -0.06 42 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 7.88 -0.06 42 0 64 0
29JUN27 21.00 C 0.00 0.00 0.00 7.16 -0.06 42 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 6.53 -0.02 42 0 485 0
29JUN27 23.00 C 5.92 5.94 5.92 5.89 0.00 42 33 227 +33
29JUN27 24.00 C 0.00 0.00 0.00 5.37 +0.03 42 0 449 0
29JUN27 25.00 C 4.86 4.86 4.86 4.75 +0.06 41 21 801 0
29JUN27 26.00 C 4.28 4.28 4.28 4.31 +0.20 41 2 1,926 -2
29JUN27 27.00 C 0.00 0.00 0.00 3.66 -0.09 39 0 973 0
29JUN27 28.00 C 3.48 3.51 3.48 3.53 +0.07 42 4 6,993 -2
29JUN27 29.00 C 0.00 0.00 0.00 3.20 +0.07 42 0 1,601 0
29JUN27 30.00 C 0.00 0.00 0.00 2.84 +0.02 42 0 1,580 0
29JUN27 31.00 C 0.00 0.00 0.00 2.60 +0.06 43 0 1,016 0
29JUN27 32.00 C 2.37 2.37 2.37 2.31 +0.01 42 1 1,167 +1
29JUN27 33.00 C 0.00 0.00 0.00 2.13 +0.05 43 0 1,515 0
29JUN27 34.00 C 0.00 0.00 0.00 1.96 +0.07 44 0 2,902 0
29JUN27 35.00 C 1.72 1.72 1.72 1.81 +0.09 44 10 379 0
29JUN27 36.00 C 0.00 0.00 0.00 1.68 +0.12 45 0 77 0
29JUN27 37.00 C 0.00 0.00 0.00 1.56 +0.15 46 0 284 0
29JUN27 38.00 C 1.33 1.33 1.33 1.45 +0.15 46 10 380 0
29JUN27 39.00 C 0.00 0.00 0.00 1.36 +0.18 47 0 428 0
29JUN27 40.00 C 0.00 0.00 0.00 1.27 +0.19 47 0 51 0
29JUN27 41.00 C 0.00 0.00 0.00 1.20 +0.20 48 0 200 0
29JUN27 42.00 C 0.00 0.00 0.00 1.13 +0.21 49 0 145 0
29JUN27 43.00 C 0.00 0.00 0.00 1.07 +0.24 49 0 70 0
29JUN27 44.00 C 0.00 0.00 0.00 1.01 +0.24 50 0 53 0
29JUN27 45.00 C 0.00 0.00 0.00 0.96 +0.24 50 0 4,426 0
29JUN27 46.00 C 0.00 0.00 0.00 0.92 +0.25 51 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 0.87 +0.25 52 0 145 0
29JUN27 48.00 C 0.00 0.00 0.00 0.84 +0.23 52 0 145 0
29JUN27 49.00 C 0.00 0.00 0.00 0.80 +0.23 53 0 135 0
29JUN27 50.00 C 0.00 0.00 0.00 0.77 +0.23 53 0 221 0
29JUN27 52.50 C 0.00 0.00 0.00 0.71 +0.25 55 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.65 +0.25 56 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.61 +0.26 58 0 8 0
29JUN27 60.00 C 0.00 0.00 0.00 0.58 +0.27 59 0 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.55 +0.27 61 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.53 +0.28 62 0 104 0
29JUN27 67.50 C 0.00 0.00 0.00 0.52 +0.29 64 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.51 +0.30 65 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.50 +0.31 67 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.49 +0.31 68 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.48 +0.31 70 0 213 0
29SEP27 9.00 C 0.00 0.00 0.00 17.74 -0.02 53 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 17.51 -0.02 54 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 17.28 -0.02 54 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 17.05 -0.02 54 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 16.82 -0.02 54 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 16.36 -0.02 53 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 15.90 -0.02 52 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 15.45 +0.06 52 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 14.99 +0.05 51 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 14.54 +0.05 50 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 14.10 +0.06 50 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 13.66 +0.06 49 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 13.22 +0.06 49 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 12.79 +0.06 48 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 12.36 +0.05 48 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 11.94 +0.05 47 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 11.53 +0.06 47 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 11.12 +0.05 46 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 10.72 +0.05 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 10.33 +0.05 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 9.94 -0.04 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 9.57 -0.03 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 9.20 -0.02 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 8.83 -0.04 44 0 0 0
29SEP27 20.00 C 8.44 8.44 8.44 8.42 -0.09 43 2 11 +2
29SEP27 21.00 C 0.00 0.00 0.00 7.74 -0.09 42 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.10 -0.04 42 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 6.51 -0.09 42 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 6.03 +0.04 42 0 30 0
29SEP27 25.00 C 0.00 0.00 0.00 5.52 +0.04 42 0 10 0
29SEP27 26.00 C 0.00 0.00 0.00 5.05 0.00 42 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.62 +0.04 42 0 55 0
29SEP27 28.00 C 4.30 4.30 4.30 4.00 -0.20 40 1 1,039 0
29SEP27 29.00 C 0.00 0.00 0.00 3.80 -0.03 42 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 3.38 -0.15 41 0 52 0
29SEP27 31.00 C 0.00 0.00 0.00 3.00 -0.21 40 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 2.64 -0.32 39 0 13 0
29SEP27 33.00 C 0.00 0.00 0.00 2.30 -0.42 38 0 3 0
29SEP27 34.00 C 0.00 0.00 0.00 2.00 -0.50 38 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.81 -0.49 38 0 5 0
29SEP27 36.00 C 0.00 0.00 0.00 1.68 -0.43 38 0 127 0
29SEP27 37.00 C 0.00 0.00 0.00 1.56 -0.38 39 0 10 0
29SEP27 38.00 C 0.00 0.00 0.00 1.45 -0.34 40 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.36 -0.29 40 0 286 0
29SEP27 40.00 C 0.00 0.00 0.00 1.27 -0.25 41 0 36 0
29SEP27 41.00 C 0.00 0.00 0.00 1.20 -0.20 41 0 260 0
29SEP27 42.00 C 1.41 1.41 1.41 1.13 -0.17 42 12 12 +12
29SEP27 43.00 C 0.00 0.00 0.00 1.07 -0.13 42 0 85 0
29SEP27 44.00 C 0.00 0.00 0.00 1.01 -0.10 43 0 16 0
29SEP27 45.00 C 0.00 0.00 0.00 0.96 -0.07 43 0 114 0
29SEP27 46.00 C 0.00 0.00 0.00 0.92 -0.03 44 0 100 0
29SEP27 47.00 C 0.00 0.00 0.00 0.87 -0.01 44 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.84 +0.02 45 0 6 0
29SEP27 49.00 C 0.00 0.00 0.00 0.80 +0.04 45 0 101 0
29SEP27 50.00 C 0.00 0.00 0.00 0.77 +0.06 46 0 58 0
29SEP27 52.50 C 0.00 0.00 0.00 0.71 +0.11 47 0 159 0
29SEP27 55.00 C 0.00 0.00 0.00 0.65 +0.14 48 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.61 +0.18 50 0 100 0
29SEP27 60.00 C 0.00 0.00 0.00 0.58 +0.21 51 0 47 0
29SEP27 62.50 C 0.00 0.00 0.00 0.55 +0.23 52 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.53 +0.26 54 0 51 0
29SEP27 67.50 C 0.00 0.00 0.00 0.52 +0.28 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.51 +0.30 56 0 23 0
TOTAL CALL 13,637 677,591 +2,241
18SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
18SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 524 0
18SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
18SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 465 0
18SEP26 25.50 P 0.02 0.02 0.02 0.00 -0.08 0 5 512 0
18SEP26 26.00 P 0.10 0.17 0.01 0.00 -0.21 0 1,085 913 -112
18SEP26 26.50 P 0.21 0.37 0.18 0.10 -0.40 0 257 0 -1,188
18SEP26 27.00 P 0.60 0.78 0.51 0.60 -0.29 0 240 0 -1,272
18SEP26 27.50 P 0.00 0.00 0.00 1.10 -0.32 0 1 0 -226
18SEP26 28.00 P 1.59 1.81 1.59 1.60 -0.27 0 16 0 -149
18SEP26 28.50 P 2.29 2.29 2.29 2.10 -0.28 0 2 0 -5
18SEP26 29.00 P 0.00 0.00 0.00 2.60 -0.26 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 3.10 -0.26 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 3.60 -0.26 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 4.10 -0.26 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 4.60 -0.26 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 5.10 -0.26 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 5.60 -0.26 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 6.10 -0.26 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 6.60 -0.26 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 7.10 -0.26 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 7.60 -0.26 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 8.10 -0.26 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 8.60 -0.26 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 9.10 -0.26 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 9.60 -0.26 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 10.10 -0.26 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 10.60 -0.26 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 11.10 -0.26 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 11.60 -0.26 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 12.10 -0.26 0 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 30 0
25SEP26 23.50 P 0.03 0.03 0.03 0.01 -0.04 40 227 227 +227
25SEP26 24.00 P 0.05 0.05 0.05 0.02 -0.05 38 69 80 +45
25SEP26 24.50 P 0.08 0.10 0.08 0.05 -0.08 38 25 236 +5
25SEP26 25.00 P 0.16 0.20 0.15 0.11 -0.12 38 156 385 +150
25SEP26 25.50 P 0.26 0.36 0.24 0.22 -0.14 39 171 578 +106
25SEP26 26.00 P 0.39 0.52 0.39 0.41 -0.15 40 873 544 +384
25SEP26 26.50 P 0.80 0.83 0.67 0.66 -0.17 42 54 151 +1
25SEP26 27.00 P 0.88 1.10 0.88 1.00 -0.16 45 47 178 +38
25SEP26 27.50 P 0.00 0.00 0.00 1.39 -0.16 48 1 61 +1
25SEP26 28.00 P 1.87 1.87 1.87 1.82 -0.14 52 1 21 +1
25SEP26 28.50 P 2.37 2.37 2.37 2.21 -0.21 48 2 22 +2
25SEP26 29.00 P 0.00 0.00 0.00 2.67 -0.22 50 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 3.15 -0.23 53 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 3.63 -0.24 54 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 4.12 -0.24 56 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 4.75 -0.11 89 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 5.26 -0.10 97 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 5.75 -0.11 101 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 6.26 -0.10 109 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 6.76 -0.10 115 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 7.26 -0.10 121 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 7.76 -0.10 126 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 8.26 -0.10 131 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 8.76 -0.10 136 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 9.26 -0.10 141 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 9.76 -0.10 146 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 10.26 -0.10 151 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 10.76 -0.10 156 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 189 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 155 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 139 0 209 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 132 0 17,394 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 125 0 3,641 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 112 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 105 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 99 0 276 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 93 0 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1,096 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2,982 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 13,457 0
29SEP26 21.00 P 0.01 0.01 0.01 0.01 0.00 58 12 2,071 -2
29SEP26 22.00 P 0.03 0.03 0.02 0.01 -0.02 48 10 4,031 0
29SEP26 23.00 P 0.05 0.05 0.05 0.03 -0.03 45 1 6,423 0
29SEP26 24.00 P 0.09 0.12 0.09 0.08 -0.07 41 294 6,343 -26
29SEP26 25.00 P 0.20 0.28 0.20 0.22 -0.11 40 699 17,879 -119
29SEP26 26.00 P 0.50 0.62 0.50 0.52 -0.14 39 254 9,689 +104
29SEP26 27.00 P 1.00 1.18 1.00 1.11 -0.18 42 16 12,258 -16
29SEP26 28.00 P 0.00 0.00 0.00 1.89 -0.14 46 0 7,297 -1,140
29SEP26 29.00 P 0.00 0.00 0.00 2.78 -0.26 52 0 6,252 0
29SEP26 30.00 P 3.60 3.87 3.60 3.65 -0.27 48 82 10,112 -80
29SEP26 31.00 P 4.90 4.90 4.80 4.75 -0.28 71 3 6,655 -1
29SEP26 32.00 P 5.80 5.80 5.80 5.75 -0.12 82 1 2,806 0
29SEP26 33.00 P 7.00 7.00 7.00 6.76 -0.10 92 1,205 3,084 0
29SEP26 34.00 P 7.73 7.73 7.73 7.78 -0.08 104 1 1,853 0
29SEP26 35.00 P 0.00 0.00 0.00 8.78 -0.08 113 0 1,325 0
29SEP26 36.00 P 9.86 9.86 9.86 9.86 0.00 131 1 4,201 -240
29SEP26 37.00 P 0.00 0.00 0.00 10.78 -0.08 128 0 424 0
29SEP26 38.00 P 11.83 11.83 11.75 11.60 -0.26 0 131 2,304 0
29SEP26 39.00 P 12.82 12.82 12.82 12.71 -0.15 131 41 2,612 0
29SEP26 40.00 P 13.77 13.82 13.77 13.60 -0.26 0 81 11,531 0
29SEP26 41.00 P 0.00 0.00 0.00 14.77 -0.09 156 0 2,931 0
29SEP26 42.00 P 0.00 0.00 0.00 15.78 -0.08 164 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 16.78 -0.08 170 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 17.78 -0.08 176 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 18.78 -0.08 182 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 19.78 -0.08 187 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 20.78 -0.08 193 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.73 -0.13 189 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.78 -0.08 204 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 23.60 -0.26 0 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 26.28 -0.08 222 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.78 -0.08 233 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 31.28 -0.08 244 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 33.73 -0.13 242 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 36.28 -0.08 263 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 38.78 -0.08 273 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 41.28 -0.08 282 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 43.78 -0.08 290 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 46.28 -0.08 298 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 48.78 -0.08 307 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 51.28 -0.08 314 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 53.78 -0.08 322 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 56.28 -0.08 329 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 58.78 -0.08 336 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 59 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 323 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 3 340 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 390 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 585 0
29OCT26 19.50 P 0.07 0.07 0.07 0.03 -0.02 45 25 780 +20
29OCT26 20.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 980 0
29OCT26 21.00 P 0.15 0.15 0.14 0.09 -0.03 44 11 6,580 -1
29OCT26 22.00 P 0.21 0.22 0.21 0.17 -0.05 43 283 3,178 +231
29OCT26 23.00 P 0.33 0.35 0.33 0.31 -0.07 43 173 8,623 -1
29OCT26 24.00 P 0.48 0.56 0.48 0.52 -0.06 42 355 3,313 -17
29OCT26 25.00 P 0.75 0.86 0.75 0.82 -0.08 42 212 4,935 +185
29OCT26 26.00 P 1.15 1.31 1.15 1.23 -0.09 41 168 7,201 0
29OCT26 27.00 P 1.63 1.88 1.63 1.78 -0.11 42 183 5,192 +40
29OCT26 28.00 P 2.49 2.49 2.49 2.46 -0.04 43 2 3,877 -2
29OCT26 29.00 P 3.37 3.37 3.37 3.26 -0.08 46 30 3,670 -27
29OCT26 30.00 P 4.12 4.12 4.02 4.11 -0.05 48 5 478 +5
29OCT26 31.00 P 0.00 0.00 0.00 5.00 -0.05 51 0 329 0
29OCT26 32.00 P 0.00 0.00 0.00 5.89 -0.06 52 0 591 0
29OCT26 33.00 P 6.57 6.57 6.57 6.83 -0.07 55 30 399 +30
29OCT26 34.00 P 0.00 0.00 0.00 7.79 -0.08 57 0 9 0
29OCT26 35.00 P 0.00 0.00 0.00 8.78 -0.08 61 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.86 0.00 71 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.78 -0.08 70 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.75 -0.11 72 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.76 -0.10 76 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 13.76 -0.10 80 0 22 0
29OCT26 41.00 P 0.00 0.00 0.00 14.77 -0.09 84 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 15.78 -0.08 89 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 16.78 -0.08 92 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 17.78 -0.08 96 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 18.78 -0.08 99 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 19.78 -0.08 102 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 20.78 -0.08 105 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 21.75 -0.11 105 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 22.78 -0.08 111 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.67 -0.19 101 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 26.28 -0.08 120 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 28.78 -0.08 126 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 31.28 -0.08 132 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 33.76 -0.10 136 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 36.28 -0.08 144 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 38.78 -0.08 149 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 41.28 -0.08 154 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 43.78 -0.08 158 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 46.28 -0.08 163 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 48.78 -0.08 167 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 51.28 -0.08 171 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 -0.03 44 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 -0.04 42 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 -0.05 43 0 87 0
27NOV26 18.00 P 0.00 0.00 0.00 0.03 -0.06 43 0 51 0
27NOV26 18.50 P 0.13 0.13 0.13 0.04 -0.07 42 82 113 +67
27NOV26 19.00 P 0.16 0.16 0.16 0.06 -0.09 42 30 316 0
27NOV26 19.50 P 0.19 0.19 0.18 0.09 -0.09 43 67 315 0
27NOV26 20.00 P 0.22 0.22 0.22 0.12 -0.11 42 57 940 +57
27NOV26 21.00 P 0.00 0.00 0.00 0.22 -0.12 42 0 3,289 0
27NOV26 22.00 P 0.46 0.46 0.46 0.37 -0.13 42 60 1,787 -60
27NOV26 23.00 P 0.67 0.67 0.66 0.59 -0.13 42 6 4,235 +5
27NOV26 24.00 P 0.91 0.91 0.91 0.89 -0.11 43 15 3,055 -13
27NOV26 25.00 P 1.27 1.33 1.27 1.27 -0.07 43 33 3,798 +18
27NOV26 26.00 P 1.66 1.79 1.66 1.72 -0.06 43 50 3,241 +40
27NOV26 27.00 P 2.33 2.35 2.33 2.27 -0.08 43 12 1,966 -2
27NOV26 28.00 P 2.97 2.99 2.96 2.90 -0.10 43 43 1,877 +8
27NOV26 29.00 P 3.65 3.65 3.65 3.66 -0.05 45 30 1,400 +30
27NOV26 30.00 P 4.46 4.46 4.46 4.34 -0.15 44 5 577 +5
27NOV26 31.00 P 0.00 0.00 0.00 5.30 +0.06 49 0 188 0
27NOV26 32.00 P 0.00 0.00 0.00 6.17 +0.11 50 0 77 0
27NOV26 33.00 P 0.00 0.00 0.00 7.01 +0.07 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.93 -0.05 51 0 11 0
27NOV26 35.00 P 0.00 0.00 0.00 8.92 -0.01 55 0 10 0
27NOV26 36.00 P 0.00 0.00 0.00 9.86 -0.03 56 0 8 0
27NOV26 37.00 P 0.00 0.00 0.00 10.78 -0.09 56 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.76 -0.10 58 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.76 -0.10 61 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 13.76 -0.10 64 0 37 0
27NOV26 41.00 P 0.00 0.00 0.00 14.77 -0.09 67 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 15.78 -0.08 70 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 16.78 -0.08 73 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 17.78 -0.08 76 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 18.78 -0.08 78 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 19.78 -0.08 81 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 20.78 -0.08 83 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 21.75 -0.11 84 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 22.78 -0.08 88 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.75 -0.11 88 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 26.28 -0.08 95 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 28.78 -0.08 100 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 31.28 -0.08 105 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 33.76 -0.10 108 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 36.28 -0.08 114 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 38.78 -0.08 118 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 41.28 -0.08 122 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 43.78 -0.08 126 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 46.28 -0.08 129 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 48.78 -0.08 133 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 51.28 -0.08 136 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 154 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 7,376 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 -0.03 41 0 542 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 -0.04 42 0 534 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 -0.05 42 0 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 -0.06 42 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.06 -0.07 42 0 246 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.07 43 0 627 0
30DEC26 18.50 P 0.00 0.00 0.00 0.11 -0.09 42 0 712 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 -0.10 42 0 1,508 0
30DEC26 19.50 P 0.00 0.00 0.00 0.20 -0.11 42 0 1,936 0
30DEC26 20.00 P 0.00 0.00 0.00 0.25 -0.13 42 0 3,266 0
30DEC26 21.00 P 0.46 0.49 0.46 0.40 -0.12 42 701 3,981 +276
30DEC26 22.00 P 0.63 0.63 0.63 0.60 -0.13 42 100 4,470 +100
30DEC26 23.00 P 0.00 0.00 0.00 0.87 -0.12 42 0 19,020 0
30DEC26 24.00 P 0.00 0.00 0.00 1.21 -0.09 42 0 7,796 0
30DEC26 25.00 P 1.61 1.65 1.61 1.60 -0.07 42 439 15,713 +113
30DEC26 26.00 P 2.01 2.16 2.01 2.07 -0.08 42 38 6,286 +38
30DEC26 27.00 P 2.66 2.66 2.66 2.61 -0.08 42 1 9,123 +1
30DEC26 28.00 P 0.00 0.00 0.00 3.24 -0.09 43 0 5,748 0
30DEC26 29.00 P 0.00 0.00 0.00 3.92 -0.13 43 0 9,078 0
30DEC26 30.00 P 4.70 4.70 4.64 4.73 -0.07 45 22 10,204 +2
30DEC26 31.00 P 5.50 5.50 5.50 5.57 +0.12 47 1 4,458 0
30DEC26 32.00 P 6.30 6.30 6.30 6.36 +0.03 47 1 6,781 0
30DEC26 33.00 P 0.00 0.00 0.00 7.26 +0.14 48 0 13,160 0
30DEC26 34.00 P 8.00 8.00 8.00 8.15 +0.09 49 1 1,158 +1
30DEC26 35.00 P 9.03 9.03 9.03 9.05 +0.09 50 8 2,439 -8
30DEC26 36.00 P 0.00 0.00 0.00 9.93 -0.01 50 0 7,085 0
30DEC26 37.00 P 0.00 0.00 0.00 10.87 -0.05 51 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 11.82 -0.07 52 0 4,439 0
30DEC26 39.00 P 0.00 0.00 0.00 12.77 -0.10 52 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 13.76 -0.10 54 0 1,032 0
30DEC26 41.00 P 0.00 0.00 0.00 14.77 -0.09 57 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 15.78 -0.08 60 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 16.78 -0.08 62 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 17.78 -0.08 65 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 18.78 -0.08 67 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 19.78 -0.08 69 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.78 -0.08 71 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.75 -0.11 71 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 22.78 -0.08 75 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.78 -0.08 77 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 26.28 -0.08 81 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 28.78 -0.08 86 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 31.28 -0.08 90 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 33.76 -0.10 92 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 36.28 -0.08 97 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 38.78 -0.08 101 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 41.28 -0.08 104 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 43.78 -0.08 107 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 46.28 -0.08 110 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 48.78 -0.08 113 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 51.28 -0.08 116 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 53.78 -0.08 119 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 -0.02 50 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 -0.04 45 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 -0.06 43 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.06 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 -0.07 45 0 9 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 -0.09 45 0 5 0
30MAR27 14.00 P 0.00 0.00 0.00 0.06 -0.09 45 0 4 0
30MAR27 14.50 P 0.00 0.00 0.00 0.08 -0.10 45 0 10 0
30MAR27 15.00 P 0.00 0.00 0.00 0.10 -0.12 45 0 7,068 0
30MAR27 15.50 P 0.00 0.00 0.00 0.13 -0.12 45 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 -0.14 44 0 652 0
30MAR27 16.50 P 0.00 0.00 0.00 0.20 -0.15 44 0 915 0
30MAR27 17.00 P 0.00 0.00 0.00 0.25 -0.16 44 0 685 0
30MAR27 17.50 P 0.00 0.00 0.00 0.30 -0.18 44 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.36 -0.18 44 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.44 -0.19 44 0 3,008 0
30MAR27 19.00 P 0.00 0.00 0.00 0.52 -0.20 44 0 843 0
30MAR27 19.50 P 0.67 0.67 0.67 0.61 -0.20 44 60 406 +60
30MAR27 20.00 P 0.73 0.76 0.73 0.71 -0.20 43 160 4,619 0
30MAR27 21.00 P 0.95 0.99 0.95 0.95 -0.19 43 194 5,413 +194
30MAR27 22.00 P 1.22 1.22 1.22 1.21 -0.21 43 30 6,164 +30
30MAR27 23.00 P 1.50 1.50 1.50 1.52 -0.20 42 3 5,307 0
30MAR27 24.00 P 1.92 1.92 1.92 1.89 -0.19 42 3 2,960 0
30MAR27 25.00 P 0.00 0.00 0.00 2.32 -0.15 42 0 5,912 0
30MAR27 26.00 P 0.00 0.00 0.00 2.81 -0.09 42 0 10,294 0
30MAR27 27.00 P 0.00 0.00 0.00 3.35 -0.07 42 0 13,749 0
30MAR27 28.00 P 0.00 0.00 0.00 3.97 -0.06 42 0 7,055 0
30MAR27 29.00 P 4.68 4.68 4.68 4.71 +0.06 43 30 1,571 0
30MAR27 30.00 P 5.40 5.40 5.40 5.38 -0.03 43 30 6,484 -30
30MAR27 31.00 P 0.00 0.00 0.00 6.17 +0.10 44 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 6.92 +0.08 44 0 1,011 0
30MAR27 33.00 P 0.00 0.00 0.00 7.54 -0.21 42 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 8.59 +0.01 46 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 9.45 +0.08 46 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 10.33 +0.08 47 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 11.22 +0.12 47 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 12.13 +0.13 48 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 13.05 +0.14 48 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 13.91 -0.17 47 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 14.91 -0.12 49 0 127 0
30MAR27 42.00 P 15.70 15.80 15.70 15.80 -0.18 48 32 200 +30
30MAR27 43.00 P 0.00 0.00 0.00 16.78 -0.17 49 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 17.78 -0.14 51 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 18.78 -0.12 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 19.78 -0.10 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 20.78 -0.09 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 21.75 -0.11 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 22.78 -0.08 59 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.78 -0.08 60 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 26.28 -0.08 64 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 28.78 -0.08 67 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 31.28 -0.08 70 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 33.76 -0.10 73 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 36.28 -0.08 76 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 38.78 -0.08 79 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 41.28 -0.08 82 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 43.78 -0.08 84 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 46.28 -0.08 87 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 48.78 -0.08 89 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 51.28 -0.08 91 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.03 +0.02 54 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.04 +0.03 54 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.05 +0.04 55 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.06 +0.04 55 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.07 +0.04 54 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.09 +0.05 54 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.11 +0.06 53 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.14 +0.07 53 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 +0.08 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.20 +0.10 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.24 +0.11 51 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.28 +0.12 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.32 +0.12 50 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.36 +0.12 49 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 0.42 +0.12 49 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.48 +0.13 49 0 6,171 0
29JUN27 16.50 P 0.00 0.00 0.00 0.55 +0.13 48 0 46 0
29JUN27 17.00 P 0.00 0.00 0.00 0.62 +0.12 48 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.70 +0.12 47 0 681 0
29JUN27 18.00 P 0.00 0.00 0.00 0.79 +0.12 47 0 852 0
29JUN27 18.50 P 0.00 0.00 0.00 0.89 +0.11 47 0 350 0
29JUN27 19.00 P 0.00 0.00 0.00 0.98 +0.09 46 0 736 0
29JUN27 19.50 P 0.00 0.00 0.00 1.10 +0.09 46 0 491 0
29JUN27 20.00 P 1.09 1.09 1.09 1.21 +0.07 45 2 545 0
29JUN27 21.00 P 0.00 0.00 0.00 1.46 +0.05 44 0 2,958 0
29JUN27 22.00 P 0.00 0.00 0.00 1.75 +0.04 43 0 1,503 0
29JUN27 23.00 P 0.00 0.00 0.00 2.07 0.00 43 0 1,957 0
29JUN27 24.00 P 2.40 2.40 2.40 2.43 -0.06 42 95 2,288 +95
29JUN27 25.00 P 0.00 0.00 0.00 2.89 -0.06 42 0 2,779 0
29JUN27 26.00 P 3.34 3.34 3.34 3.40 -0.05 42 30 4,512 +2
29JUN27 27.00 P 0.00 0.00 0.00 3.93 -0.08 41 0 1,302 0
29JUN27 28.00 P 0.00 0.00 0.00 4.55 -0.07 42 0 8,567 0
29JUN27 29.00 P 0.00 0.00 0.00 5.20 -0.07 42 0 1,338 0
29JUN27 30.00 P 5.95 5.95 5.95 6.04 +0.15 44 30 4,336 +30
29JUN27 31.00 P 0.00 0.00 0.00 6.61 -0.01 43 0 1,946 0
29JUN27 32.00 P 0.00 0.00 0.00 7.44 +0.10 44 0 511 0
29JUN27 33.00 P 0.00 0.00 0.00 8.22 +0.11 44 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 9.02 +0.11 44 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 9.85 +0.09 45 0 172 0
29JUN27 36.00 P 10.81 10.81 10.81 10.69 +0.08 45 3 312 +3
29JUN27 37.00 P 0.00 0.00 0.00 11.55 +0.13 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.42 +0.10 46 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 13.33 +0.12 46 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 14.21 +0.13 46 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 15.12 +0.09 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 16.04 +0.06 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 16.97 -0.19 47 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 17.90 -0.22 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 18.80 -0.27 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 19.78 -0.25 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 20.78 -0.21 49 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 21.76 -0.20 49 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 22.78 -0.16 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.83 -0.09 54 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 26.28 -0.10 56 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 28.78 -0.08 59 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 31.28 -0.08 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 33.76 -0.10 63 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 36.28 -0.08 66 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 38.78 -0.08 69 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 41.28 -0.08 71 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 43.78 -0.08 73 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 46.28 -0.08 75 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 48.78 -0.08 77 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 51.28 -0.08 79 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.03 -0.02 47 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.05 -0.02 48 0 31 0
29SEP27 10.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 31 0
29SEP27 10.50 P 0.00 0.00 0.00 0.07 -0.03 47 0 32 0
29SEP27 11.00 P 0.00 0.00 0.00 0.09 -0.04 47 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.11 -0.04 46 0 30 0
29SEP27 12.00 P 0.00 0.00 0.00 0.14 -0.05 46 0 31 0
29SEP27 12.50 P 0.00 0.00 0.00 0.16 -0.07 45 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.20 -0.07 45 0 10 0
29SEP27 13.50 P 0.00 0.00 0.00 0.24 -0.09 45 0 10 0
29SEP27 14.00 P 0.00 0.00 0.00 0.28 -0.11 45 0 1 0
29SEP27 14.50 P 0.00 0.00 0.00 0.32 -0.13 44 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 0.38 -0.13 44 0 113 0
29SEP27 15.50 P 0.00 0.00 0.00 0.44 -0.14 44 0 130 0
29SEP27 16.00 P 0.00 0.00 0.00 0.52 -0.13 44 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.61 -0.13 44 0 100 0
29SEP27 17.00 P 0.00 0.00 0.00 0.70 -0.14 44 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 0.81 -0.13 44 0 100 0
29SEP27 18.00 P 0.00 0.00 0.00 0.92 -0.12 44 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.03 -0.14 43 0 290 0
29SEP27 19.00 P 0.00 0.00 0.00 1.17 -0.13 43 0 114 0
29SEP27 19.50 P 0.00 0.00 0.00 1.29 -0.14 43 0 103 0
29SEP27 20.00 P 1.43 1.43 1.43 1.44 -0.13 43 60 71 +51
29SEP27 21.00 P 0.00 0.00 0.00 1.73 -0.16 42 0 43 0
29SEP27 22.00 P 0.00 0.00 0.00 2.07 -0.15 42 0 175 0
29SEP27 23.00 P 0.00 0.00 0.00 2.44 -0.17 42 0 35 0
29SEP27 24.00 P 0.00 0.00 0.00 2.87 -0.13 42 0 428 0
29SEP27 25.00 P 0.00 0.00 0.00 3.34 -0.12 41 0 545 0
29SEP27 26.00 P 0.00 0.00 0.00 3.85 -0.08 41 0 606 0
29SEP27 27.00 P 0.00 0.00 0.00 4.42 -0.06 41 0 35 0
29SEP27 28.00 P 0.00 0.00 0.00 4.83 -0.27 40 0 1,022 0
29SEP27 29.00 P 0.00 0.00 0.00 5.62 -0.10 41 0 3 0
29SEP27 30.00 P 6.37 6.37 6.37 6.31 -0.09 42 24 34 +10
29SEP27 31.00 P 0.00 0.00 0.00 6.92 -0.23 41 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 7.61 -0.18 41 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 8.30 -0.36 40 0 116 0
29SEP27 34.00 P 0.00 0.00 0.00 9.04 -0.30 40 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 9.85 -0.28 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.69 -0.27 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.55 -0.24 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.42 -0.27 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.33 -0.16 42 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.21 -0.16 42 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 15.12 -0.13 42 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 16.07 -0.07 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 17.10 -0.06 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 18.07 -0.05 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 19.00 -0.13 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.93 -0.15 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 20.83 -0.20 45 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 21.80 -0.19 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 22.78 -0.18 47 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.84 -0.09 49 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 26.28 -0.10 51 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 28.78 -0.08 53 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 31.28 -0.08 56 0 0 0
29SEP27 60.00 P 33.75 33.75 33.75 33.76 -0.10 58 2 2 +2
29SEP27 62.50 P 0.00 0.00 0.00 36.28 -0.08 61 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 38.78 -0.08 63 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 41.28 -0.08 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 43.78 -0.08 67 0 0 0
TOTAL PUT 10,134 573,514 -1,894
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$ 303.000
18SEP26 185.00 C 0.00 0.00 0.00 118.00 +48.18 0 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 115.50 +48.18 0 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 113.00 +48.18 0 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 110.50 +48.18 0 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 108.00 +48.18 0 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 105.50 +48.18 0 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 103.00 +48.18 0 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 100.50 +48.18 0 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 98.00 +48.18 0 0 0 0
18SEP26 207.50 C 0.00 0.00 0.00 95.50 +48.18 0 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 93.00 +48.18 0 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 90.50 +48.18 0 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 88.00 +48.18 0 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 85.50 +48.18 0 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 83.00 +48.17 0 0 0 0
18SEP26 222.50 C 0.00 0.00 0.00 80.50 +48.16 0 0 0 0
18SEP26 225.00 C 0.00 0.00 0.00 78.00 +48.14 0 0 0 -15
18SEP26 227.50 C 46.00 46.00 46.00 75.50 +48.10 0 1 0 -1
18SEP26 230.00 C 0.00 0.00 0.00 73.00 +48.04 0 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 70.50 +47.95 0 0 0 -4
18SEP26 235.00 C 0.00 0.00 0.00 68.00 +47.80 0 0 0 -3,547
18SEP26 237.50 C 0.00 0.00 0.00 65.50 +47.60 0 0 0 -3
18SEP26 240.00 C 27.00 35.00 27.00 63.00 +47.00 0 19 0 -169
18SEP26 242.50 C 0.00 0.00 0.00 60.50 +46.90 0 0 0 -89
18SEP26 245.00 C 25.00 40.00 25.00 58.00 +46.37 0 31 0 -1,329
18SEP26 247.50 C 23.00 26.00 23.00 55.50 +45.40 0 25 0 -182
18SEP26 250.00 C 25.00 47.50 25.00 53.00 +44.88 0 282 0 -630
18SEP26 252.50 C 15.00 36.88 15.00 50.50 +43.63 0 128 0 -517
18SEP26 255.00 C 21.00 26.96 21.00 48.00 +42.47 0 5 0 -1,802
18SEP26 257.50 C 12.00 31.00 12.00 45.50 +41.19 0 32 0 -1,677
18SEP26 260.00 C 11.00 20.00 11.00 43.00 +39.60 0 62 0 -320
18SEP26 262.50 C 10.34 10.34 10.34 40.50 +37.90 0 1 0 -519
18SEP26 265.00 C 7.75 27.50 6.50 38.00 +36.05 0 21 0 -199
18SEP26 267.50 C 0.00 0.00 0.00 35.50 +34.07 0 0 0 -194
18SEP26 270.00 C 5.00 22.00 5.00 33.00 +31.96 0 671 0 -5,710
18SEP26 272.50 C 3.60 10.00 3.60 30.50 +29.76 0 64 0 -321
18SEP26 275.00 C 3.50 14.44 2.80 28.00 +27.49 0 525 0 -1,360
18SEP26 277.50 C 3.61 16.20 3.45 25.50 +25.15 0 136 0 -378
18SEP26 280.00 C 3.00 14.00 2.22 23.00 +22.77 0 999 0 -771
18SEP26 282.50 C 1.33 18.00 1.33 20.50 +20.35 0 718 0 -187
18SEP26 285.00 C 1.63 12.00 1.00 18.00 +17.90 0 639 0 -224
18SEP26 287.50 C 1.20 8.40 0.94 15.50 +15.43 0 175 0 -107
18SEP26 290.00 C 0.25 5.20 0.25 13.00 +12.96 0 516 0 -224
18SEP26 292.50 C 0.50 5.00 0.50 10.50 +10.47 0 413 0 -2,028
18SEP26 295.00 C 0.82 4.30 0.50 8.00 +7.98 0 376 0 -1,100
18SEP26 297.50 C 0.20 2.56 0.20 5.50 +5.49 0 169 0 -115
18SEP26 300.00 C 0.50 1.53 0.10 3.00 +2.99 0 803 301 -415
18SEP26 305.00 C 0.41 0.50 0.41 0.00 -0.01 0 37 365 -22
18SEP26 310.00 C 0.10 0.10 0.10 0.00 -0.01 0 30 110 +30
18SEP26 315.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 316 0
18SEP26 320.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 589 0
18SEP26 325.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 670 0
18SEP26 330.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,819 0
18SEP26 335.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 630 0
18SEP26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 179 0
18SEP26 345.00 C 0.01 0.01 0.01 0.00 -0.01 0 65 118 -22
18SEP26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 228 0
18SEP26 355.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
18SEP26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
18SEP26 365.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 194 0
18SEP26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,570 0
18SEP26 375.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
18SEP26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 127 0
18SEP26 385.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
18SEP26 395.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
18SEP26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 74 0
18SEP26 405.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
18SEP26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
18SEP26 415.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 37 0
18SEP26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
18SEP26 425.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
18SEP26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 435.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 445.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 455.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
25SEP26 185.00 C 0.00 0.00 0.00 118.11 +48.14 104 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 115.61 +48.12 97 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 113.11 +48.10 0 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 110.61 +48.07 0 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 108.12 +48.03 100 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 105.62 +47.98 96 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 103.12 +47.91 91 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 100.62 +47.82 86 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 98.13 +47.73 93 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 95.64 +47.61 95 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 93.14 +47.45 91 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 90.65 +47.27 92 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 88.16 +47.06 92 0 0 0
25SEP26 217.50 C 0.00 0.00 0.00 85.68 +46.82 93 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 83.20 +46.53 93 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 80.72 +46.20 93 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 78.25 +45.82 93 0 115 0
25SEP26 227.50 C 0.00 0.00 0.00 75.78 +45.38 92 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 73.33 +44.90 93 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 70.88 +44.36 92 0 0 0
25SEP26 235.00 C 40.00 50.00 40.00 68.45 +43.77 93 31 416 0
25SEP26 237.50 C 0.00 0.00 0.00 66.02 +43.11 92 0 100 0
25SEP26 240.00 C 35.00 56.98 35.00 63.62 +42.92 93 8,658 6,340 -1,121
25SEP26 242.50 C 0.00 0.00 0.00 61.23 +41.64 93 0 200 0
25SEP26 245.00 C 0.00 0.00 0.00 58.86 +41.24 93 0 313 0
25SEP26 247.50 C 45.33 45.33 45.33 56.51 +40.42 92 1 282 0
25SEP26 250.00 C 28.88 49.00 28.88 54.19 +39.44 93 43 233 0
25SEP26 252.50 C 0.00 0.00 0.00 51.90 +38.41 93 0 1,252 0
25SEP26 255.00 C 26.28 43.80 25.82 49.63 +37.33 93 16,012 2,630 -12,578
25SEP26 257.50 C 0.00 0.00 0.00 47.40 +36.22 93 0 200 0
25SEP26 260.00 C 20.00 38.00 20.00 45.21 +35.06 93 6 30 0
25SEP26 262.50 C 0.00 0.00 0.00 43.06 +33.88 93 0 393 0
25SEP26 265.00 C 15.22 34.00 15.22 40.94 +32.66 93 18 197 -10
25SEP26 267.50 C 0.00 0.00 0.00 38.88 +31.42 93 0 718 0
25SEP26 270.00 C 13.22 15.33 13.22 36.86 +30.06 93 4 151 0
25SEP26 272.50 C 12.19 13.45 12.19 34.89 +28.85 93 201 151 +41
25SEP26 275.00 C 11.02 21.12 11.02 32.97 +27.51 93 2 38 0
25SEP26 277.50 C 15.50 25.00 15.50 31.11 +26.16 93 13 37 -8
25SEP26 280.00 C 7.20 23.80 7.20 29.31 +24.80 93 397 406 +251
25SEP26 282.50 C 12.40 15.22 12.40 26.74 +22.74 87 1,383 935 +875
25SEP26 285.00 C 5.06 15.27 5.06 25.11 +21.58 87 16,367 12,343 +12,169
25SEP26 287.50 C 7.40 18.80 7.40 23.54 +20.42 88 343 291 +96
25SEP26 290.00 C 6.00 17.54 6.00 22.03 +19.28 88 8,198 7,037 +6,964
25SEP26 292.50 C 6.12 14.05 6.12 20.58 +18.17 89 159 124 +95
25SEP26 295.00 C 9.33 14.77 9.33 19.19 +17.08 89 152 129 +69
25SEP26 297.50 C 5.91 13.62 5.91 17.87 +16.02 89 58 45 +30
25SEP26 300.00 C 4.00 12.00 4.00 16.61 +15.00 89 382 233 +177
25SEP26 305.00 C 3.74 9.60 3.74 14.28 +13.06 90 31 3,001 +31
25SEP26 310.00 C 3.09 8.48 3.09 12.19 +11.28 90 313 274 +204
25SEP26 315.00 C 2.49 2.98 2.49 10.34 +9.66 91 43 43 +43
25SEP26 320.00 C 2.10 6.00 2.10 8.71 +8.22 91 233 210 +206
25SEP26 325.00 C 1.77 2.56 1.77 7.28 +6.92 91 55 40 +40
25SEP26 330.00 C 2.60 4.26 2.35 6.05 +5.78 91 236 213 +204
25SEP26 335.00 C 0.00 0.00 0.00 5.00 +4.81 91 0 0 0
25SEP26 340.00 C 1.50 3.55 1.50 4.10 +3.96 91 182 182 +162
29SEP26 142.50 C 0.00 0.00 0.00 160.63 +48.19 110 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 158.13 +48.19 0 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 155.63 +48.18 0 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 153.14 +48.19 118 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 150.64 +48.19 108 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 148.14 +48.18 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 145.64 +48.18 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 143.15 +48.19 110 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 140.65 +48.18 102 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 138.15 +48.18 0 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 135.65 +48.17 0 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 133.15 +48.16 0 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 130.66 +48.16 95 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 128.16 +48.15 85 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 125.66 +48.13 0 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 123.17 +48.11 93 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 120.67 +48.09 87 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 118.17 +48.05 80 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 115.68 +48.01 89 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 113.18 +47.96 84 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 110.68 +47.89 80 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 108.19 +47.81 84 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 105.70 +47.72 85 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 103.20 +47.60 82 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 98.23 +47.31 84 0 0 0
29SEP26 210.00 C 60.00 60.00 60.00 93.26 +46.91 83 1 1 -1
29SEP26 215.00 C 0.00 0.00 0.00 88.31 +46.37 84 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 83.38 +45.69 83 0 7 0
29SEP26 225.00 C 64.31 64.31 64.31 78.49 +44.85 84 100 5 -100
29SEP26 230.00 C 50.00 59.55 50.00 73.64 +43.82 84 101 103 +86
29SEP26 235.00 C 54.87 60.00 54.87 68.85 +42.41 84 126 170 +40
29SEP26 240.00 C 36.00 50.29 36.00 64.13 +41.90 84 607 1,319 -128
29SEP26 245.00 C 38.00 50.00 38.00 59.49 +40.21 84 160 3,700 0
29SEP26 250.00 C 29.00 49.00 28.50 54.97 +38.00 84 95 169 +47
29SEP26 255.00 C 15.00 43.00 15.00 50.56 +36.39 84 143 429 -130
29SEP26 260.00 C 24.30 24.30 24.00 46.31 +34.24 84 9 1,041 0
29SEP26 265.00 C 20.00 29.58 20.00 42.21 +31.97 84 63 925 -24
29SEP26 270.00 C 12.00 31.40 12.00 38.29 +29.67 84 220 1,912 -156
29SEP26 275.00 C 15.00 26.12 12.01 34.57 +27.33 84 53 281 -34
29SEP26 280.00 C 13.18 25.00 11.37 30.12 +24.08 78 1,380 1,116 +781
29SEP26 285.00 C 14.75 20.50 14.75 26.93 +21.92 79 514 448 +39
29SEP26 290.00 C 8.88 20.00 8.88 23.94 +19.87 80 197 439 +67
29SEP26 295.00 C 7.30 13.50 7.16 21.19 +17.90 80 18 217 +14
29SEP26 300.00 C 5.00 15.25 5.00 18.65 +16.01 81 7,385 5,002 -1,690
29SEP26 310.00 C 6.00 11.00 5.60 14.23 +12.57 81 376 1,793 +169
29SEP26 320.00 C 3.50 8.10 3.50 10.65 +9.62 82 247 3,841 -11
29SEP26 330.00 C 2.79 6.60 2.79 7.81 +7.19 82 286 7,419 -53
29SEP26 340.00 C 2.80 4.42 2.80 5.62 +5.25 83 244 4,204 -6
29SEP26 350.00 C 2.00 3.80 1.70 3.97 +3.76 83 1,008 1,909 +420
29SEP26 360.00 C 0.60 3.00 0.60 2.76 +2.64 83 1,322 1,584 -568
29SEP26 370.00 C 1.10 2.50 1.10 2.00 +1.93 84 13 1,373 -1
29SEP26 380.00 C 1.00 1.94 1.00 1.35 +1.31 84 87 2,746 -75
29SEP26 390.00 C 0.82 0.83 0.82 0.89 +0.87 84 69 524 -69
29SEP26 400.00 C 0.47 0.65 0.36 0.58 +0.57 84 2,234 4,309 -1,521
29SEP26 410.00 C 0.00 0.00 0.00 0.38 +0.37 84 0 338 0
29SEP26 420.00 C 0.55 0.55 0.50 0.24 +0.23 84 38 1,061 +2
29SEP26 430.00 C 0.00 0.00 0.00 0.15 +0.14 84 0 860 0
29SEP26 440.00 C 0.01 0.01 0.01 0.09 +0.08 83 6 196 +6
29SEP26 450.00 C 0.00 0.00 0.00 0.06 +0.05 84 0 1,385 0
29SEP26 460.00 C 0.00 0.00 0.00 0.03 +0.02 83 0 377 0
29SEP26 470.00 C 0.00 0.00 0.00 0.02 +0.01 83 0 1,384 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 82 0 18 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 85 0 53 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,145 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 95 0 18 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 101 0 240 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 118 0 95 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 125 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 161.06 +47.97 85 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 158.58 +47.93 85 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 156.11 +47.88 85 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 153.65 +47.83 86 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 151.18 +47.76 85 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 148.72 +47.69 85 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 146.27 +47.61 85 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 143.82 +47.52 85 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 141.38 +47.42 85 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 138.94 +47.31 85 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 136.51 +47.18 85 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 134.09 +47.05 85 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 131.68 +46.90 85 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 129.27 +46.74 85 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 126.88 +46.57 85 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 124.50 +46.38 85 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 122.13 +46.18 85 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 119.77 +45.96 85 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 117.43 +45.73 85 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 115.10 +45.48 85 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 112.78 +45.22 85 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 110.48 +44.94 85 0 0 0
29OCT26 197.50 C 81.00 90.00 81.00 108.20 +44.65 85 20 25 0
29OCT26 200.00 C 0.00 0.00 0.00 105.93 +44.33 85 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 101.46 +43.67 85 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 97.06 +42.94 85 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 92.75 +42.15 85 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 88.53 +41.30 85 0 1 0
29OCT26 225.00 C 0.00 0.00 0.00 84.41 +40.39 85 0 1 0
29OCT26 230.00 C 0.00 0.00 0.00 80.39 +40.67 85 0 30 0
29OCT26 235.00 C 45.00 65.00 45.00 76.48 +39.58 85 21 125 -17
29OCT26 240.00 C 0.00 0.00 0.00 72.67 +38.45 85 0 233 0
29OCT26 245.00 C 0.00 0.00 0.00 68.99 +37.30 85 0 334 0
29OCT26 250.00 C 38.83 45.00 38.83 65.42 +36.11 85 104 331 -78
29OCT26 255.00 C 0.00 0.00 0.00 61.96 +34.90 85 0 5 0
29OCT26 260.00 C 36.00 40.00 36.00 58.64 +33.68 85 18 2,092 -4
29OCT26 265.00 C 29.35 29.35 29.35 55.43 +32.44 85 15 1,836 +15
29OCT26 270.00 C 28.60 43.00 28.55 52.35 +31.21 85 114 1,929 +46
29OCT26 275.00 C 24.44 28.51 24.44 49.39 +29.97 85 96 3,139 +44
29OCT26 280.00 C 26.10 37.20 25.22 46.55 +28.73 85 170 254 +1
29OCT26 285.00 C 26.42 30.50 26.42 42.52 +26.18 82 73 564 -28
29OCT26 290.00 C 25.98 31.56 25.85 40.01 +25.05 82 106 560 +61
29OCT26 295.00 C 26.67 29.21 26.67 37.61 +23.93 82 1,262 1,659 +1,216
29OCT26 300.00 C 16.00 28.20 16.00 35.32 +22.82 82 259 3,719 +68
29OCT26 310.00 C 16.00 25.00 16.00 31.08 +20.68 83 382 4,067 +362
29OCT26 320.00 C 21.00 21.00 21.00 27.26 +18.53 83 10 1,541 0
29OCT26 330.00 C 11.00 19.79 11.00 23.84 +16.38 83 317 852 +81
29OCT26 340.00 C 12.36 17.07 12.36 20.80 +14.56 84 19 1,475 +18
29OCT26 350.00 C 7.80 14.90 7.80 18.09 +12.96 84 782 2,784 +335
29OCT26 360.00 C 8.87 13.00 8.87 15.70 +11.49 84 207 787 +171
29OCT26 370.00 C 3.44 11.90 3.44 13.59 +10.15 84 217 1,288 +103
29OCT26 380.00 C 5.60 5.80 5.60 11.75 +8.94 84 18 1,095 +8
29OCT26 390.00 C 5.50 8.80 4.95 10.13 +7.84 84 28 426 -5
29OCT26 400.00 C 4.46 8.00 4.40 8.72 +6.86 84 949 1,927 +876
29OCT26 410.00 C 3.95 5.85 3.95 7.66 +6.15 85 476 5,252 +476
29OCT26 420.00 C 4.12 6.55 4.12 6.83 +5.60 86 637 1,304 +570
29OCT26 430.00 C 3.04 5.95 3.04 5.85 +4.89 86 1,103 1,306 +1,100
29OCT26 440.00 C 3.06 5.36 3.06 5.01 +4.23 86 555 518 +405
29OCT26 450.00 C 3.01 4.85 3.01 4.28 +3.65 86 1,195 1,333 +1,195
29OCT26 460.00 C 0.00 0.00 0.00 3.66 +3.15 86 0 219 0
29OCT26 470.00 C 0.00 0.00 0.00 3.12 +2.71 86 0 56 0
29OCT26 480.00 C 3.03 3.03 3.03 2.66 +2.33 86 6 384 0
29OCT26 490.00 C 2.57 3.04 2.57 2.26 +1.99 86 431 3,710 +431
29OCT26 500.00 C 1.65 2.80 1.65 1.93 +1.71 86 30 504 +20
29OCT26 510.00 C 0.00 0.00 0.00 1.64 +1.47 86 0 75 0
29OCT26 520.00 C 0.00 0.00 0.00 1.39 +1.25 86 0 125 0
29OCT26 530.00 C 0.00 0.00 0.00 1.15 +1.04 85 0 60 0
29OCT26 540.00 C 0.00 0.00 0.00 0.98 +0.89 85 0 15 0
29OCT26 550.00 C 0.00 0.00 0.00 0.83 +0.76 85 0 145 0
29OCT26 560.00 C 0.00 0.00 0.00 0.70 +0.64 85 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.60 +0.55 85 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.51 +0.47 85 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.43 +0.40 85 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.36 +0.34 85 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.31 +0.30 85 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.26 +0.25 85 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.22 +0.21 85 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.19 +0.18 85 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 0.16 +0.15 85 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.14 +0.13 85 0 53 0
27NOV26 142.50 C 0.00 0.00 0.00 161.91 +47.24 85 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 159.51 +47.12 85 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 157.12 +47.00 85 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 154.74 +46.87 85 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 152.37 +46.73 85 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 150.01 +46.58 85 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 147.66 +46.42 85 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 145.32 +46.25 85 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 143.00 +46.07 85 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 140.68 +45.87 85 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 138.39 +45.68 85 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 136.10 +45.46 85 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 133.84 +45.24 85 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 131.59 +45.01 85 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 129.35 +44.76 85 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 127.13 +44.51 85 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 124.93 +44.24 85 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 122.75 +43.97 85 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 120.58 +43.68 85 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 118.44 +43.39 85 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 116.31 +43.09 85 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 114.20 +42.77 85 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 112.12 +42.45 85 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 110.05 +42.12 85 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 105.99 +41.43 85 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 102.01 +40.71 85 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 98.13 +39.96 85 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 94.33 +39.17 85 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 90.64 +38.38 85 0 30 0
27NOV26 230.00 C 0.00 0.00 0.00 87.04 +39.03 85 0 47 0
27NOV26 235.00 C 0.00 0.00 0.00 83.54 +38.11 85 0 80 0
27NOV26 240.00 C 0.00 0.00 0.00 80.13 +37.16 85 0 165 0
27NOV26 245.00 C 0.00 0.00 0.00 76.83 +36.22 85 0 75 0
27NOV26 250.00 C 0.00 0.00 0.00 73.63 +35.26 85 0 145 0
27NOV26 255.00 C 0.00 0.00 0.00 70.52 +34.29 85 0 45 0
27NOV26 260.00 C 0.00 0.00 0.00 67.52 +33.33 85 0 129 0
27NOV26 265.00 C 0.00 0.00 0.00 64.62 +32.37 85 0 110 0
27NOV26 270.00 C 0.00 0.00 0.00 61.81 +31.40 85 0 374 0
27NOV26 275.00 C 0.00 0.00 0.00 59.10 +30.45 85 0 81 0
27NOV26 280.00 C 33.50 35.12 33.50 56.49 +29.50 85 3 61 +1
27NOV26 285.00 C 31.90 35.30 31.90 53.97 +28.55 85 2 231 0
27NOV26 290.00 C 33.90 38.00 33.90 50.00 +26.07 82 2 113 0
27NOV26 295.00 C 36.10 38.70 36.10 47.74 +25.22 82 2 147 0
27NOV26 300.00 C 26.65 37.05 26.65 45.56 +23.73 82 25 283 -11
27NOV26 310.00 C 0.00 0.00 0.00 41.46 +22.74 82 0 341 0
27NOV26 320.00 C 20.70 29.94 19.44 37.69 +20.65 83 251 876 +81
27NOV26 330.00 C 26.32 26.32 26.32 34.22 +19.19 83 6 1,211 0
27NOV26 340.00 C 0.00 0.00 0.00 31.03 +17.78 83 0 616 0
27NOV26 350.00 C 20.00 22.42 20.00 28.12 +16.45 83 61 427 +1
27NOV26 360.00 C 0.00 0.00 0.00 25.46 +15.19 83 0 98 0
27NOV26 370.00 C 0.00 0.00 0.00 23.03 +14.00 83 0 144 0
27NOV26 380.00 C 11.50 11.50 11.50 21.47 +13.51 85 1 691 0
27NOV26 390.00 C 0.00 0.00 0.00 19.39 +12.41 85 0 209 0
27NOV26 400.00 C 0.00 0.00 0.00 17.51 +11.38 85 0 247 0
27NOV26 410.00 C 0.00 0.00 0.00 15.80 +10.42 85 0 61 0
27NOV26 420.00 C 0.00 0.00 0.00 14.26 +9.53 85 0 342 0
27NOV26 430.00 C 0.00 0.00 0.00 12.86 +8.71 85 0 75 0
27NOV26 440.00 C 0.00 0.00 0.00 11.59 +7.84 85 0 62 0
27NOV26 450.00 C 0.00 0.00 0.00 10.45 +7.16 85 0 172 0
27NOV26 460.00 C 0.00 0.00 0.00 9.41 +6.61 85 0 78 0
27NOV26 470.00 C 0.00 0.00 0.00 8.48 +6.02 85 0 45 0
27NOV26 480.00 C 0.00 0.00 0.00 7.63 +5.47 85 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 6.88 +4.98 85 0 0 0
27NOV26 500.00 C 3.67 6.40 3.67 6.19 +4.52 85 7 107 +7
27NOV26 510.00 C 0.00 0.00 0.00 5.57 +4.11 85 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 5.02 +3.74 85 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 4.52 +3.39 85 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 4.07 +3.08 85 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 3.66 +2.79 85 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 3.30 +2.53 85 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 2.97 +2.30 85 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 2.67 +2.08 85 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 2.41 +1.89 85 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 2.17 +1.71 85 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 1.95 +1.55 85 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 1.76 +1.40 85 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 1.59 +1.28 85 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 1.43 +1.15 85 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 1.29 +1.05 85 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 1.16 +0.94 85 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 163.39 +46.66 84 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 161.09 +46.52 84 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 158.81 +46.37 84 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 156.54 +46.22 84 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 154.29 +46.06 84 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 152.05 +45.88 84 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 149.82 +45.70 84 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 147.61 +45.51 84 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 145.42 +45.32 84 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 143.24 +45.11 84 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 141.09 +44.90 84 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 138.95 +44.68 84 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 136.82 +44.45 84 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 134.72 +44.22 84 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 132.64 +43.98 84 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 130.57 +43.73 84 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 128.52 +43.47 84 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 126.50 +43.22 84 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 124.49 +42.95 84 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 122.50 +42.67 84 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 120.54 +42.39 84 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 118.59 +42.10 84 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 116.67 +41.81 84 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 114.76 +41.51 84 0 2 0
30DEC26 205.00 C 0.00 0.00 0.00 111.02 +40.89 84 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 107.36 +40.26 84 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 103.79 +39.60 84 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 100.31 +38.93 84 0 569 0
30DEC26 225.00 C 0.00 0.00 0.00 96.92 +38.25 84 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 93.61 +37.55 84 0 90 0
30DEC26 235.00 C 0.00 0.00 0.00 90.39 +36.84 84 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 87.26 +36.12 84 0 3,114 0
30DEC26 245.00 C 50.00 66.00 50.00 84.22 +36.86 84 6 651 0
30DEC26 250.00 C 52.00 54.12 52.00 81.26 +36.06 84 32 570 -2
30DEC26 255.00 C 0.00 0.00 0.00 78.39 +35.26 84 0 1,079 0
30DEC26 260.00 C 44.00 44.00 44.00 75.60 +34.45 84 50 966 0
30DEC26 265.00 C 42.64 42.64 42.60 72.90 +33.66 84 100 2,528 -63
30DEC26 270.00 C 42.30 52.00 41.50 70.28 +32.86 84 18 1,204 -11
30DEC26 275.00 C 42.00 55.24 42.00 65.71 +30.03 81 442 746 +372
30DEC26 280.00 C 41.89 52.97 41.89 63.32 +29.31 81 388 627 +325
30DEC26 285.00 C 46.37 50.78 45.82 61.02 +28.60 81 110 426 +87
30DEC26 290.00 C 35.89 48.61 35.89 58.78 +27.89 81 672 997 +645
30DEC26 295.00 C 0.00 0.00 0.00 56.62 +27.19 81 0 74 0
30DEC26 300.00 C 33.00 42.91 33.00 54.53 +26.49 81 41 117 +12
30DEC26 310.00 C 36.42 40.24 36.42 50.56 +25.12 82 266 715 +236
30DEC26 320.00 C 28.50 37.83 28.50 46.86 +23.79 82 16 1,543 +13
30DEC26 330.00 C 28.63 34.74 28.50 43.41 +22.49 82 55 811 +5
30DEC26 340.00 C 31.99 31.99 31.99 40.19 +21.23 82 6 1,320 0
30DEC26 350.00 C 23.40 29.52 23.40 37.21 +20.03 82 178 1,523 +60
30DEC26 360.00 C 21.52 27.33 21.52 34.43 +18.86 82 74 478 +70
30DEC26 370.00 C 25.28 25.28 24.19 31.86 +17.76 83 50 403 +41
30DEC26 380.00 C 0.00 0.00 0.00 30.38 +17.60 84 0 1,096 0
30DEC26 390.00 C 0.00 0.00 0.00 28.10 +16.53 84 0 211 0
30DEC26 400.00 C 17.00 18.00 17.00 25.99 +15.50 84 7 418 -6
30DEC26 410.00 C 0.00 0.00 0.00 24.03 +14.53 84 0 169 0
30DEC26 420.00 C 0.00 0.00 0.00 22.22 +13.61 84 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 20.54 +12.74 84 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 18.99 +11.85 84 0 15 0
30DEC26 450.00 C 0.00 0.00 0.00 17.56 +10.93 84 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 16.24 +10.07 84 0 87 0
30DEC26 470.00 C 0.00 0.00 0.00 15.02 +9.43 84 0 183 0
30DEC26 480.00 C 0.00 0.00 0.00 13.89 +8.82 84 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 12.84 +8.24 84 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 11.88 +7.70 84 0 82 0
30DEC26 510.00 C 0.00 0.00 0.00 10.99 +7.20 84 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 10.16 +6.72 84 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 9.40 +6.27 84 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 8.70 +5.94 84 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 8.05 +5.54 84 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 7.46 +5.18 84 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 6.90 +4.83 84 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 6.39 +4.50 84 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 5.92 +4.20 84 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 5.49 +3.93 84 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 5.08 +3.66 84 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 4.71 +3.41 84 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 4.37 +3.19 84 0 15 0
30DEC26 640.00 C 0.00 0.00 0.00 4.05 +2.97 84 0 30 0
30DEC26 650.00 C 0.00 0.00 0.00 3.76 +2.78 84 0 45 0
30DEC26 660.00 C 0.00 0.00 0.00 3.48 +2.58 84 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 168.40 +45.44 82 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 166.35 +45.28 82 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 164.32 +45.11 82 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 162.30 +44.93 82 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 160.30 +44.74 82 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 158.32 +44.56 82 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 156.36 +44.37 82 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 154.42 +44.17 82 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 152.50 +43.98 82 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 150.59 +43.77 82 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 148.71 +43.57 82 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 146.84 +43.35 82 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 144.99 +43.14 82 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 143.16 +42.92 82 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 141.35 +42.70 82 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 139.56 +42.47 82 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 137.79 +42.25 82 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 136.04 +42.02 82 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 134.30 +41.78 82 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 132.59 +41.55 82 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 130.89 +41.30 82 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 129.21 +41.06 82 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 127.56 +40.82 82 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 125.92 +40.57 82 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 122.70 +40.08 82 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 119.55 +39.57 82 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 116.47 +39.05 82 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 113.47 +38.53 82 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 110.54 +38.00 82 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 107.68 +37.47 82 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 104.89 +36.94 82 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 102.17 +38.38 82 0 178 0
30MAR27 245.00 C 0.00 0.00 0.00 99.52 +37.78 82 0 337 0
30MAR27 250.00 C 0.00 0.00 0.00 96.93 +37.17 82 0 558 0
30MAR27 255.00 C 0.00 0.00 0.00 94.41 +36.58 82 0 944 0
30MAR27 260.00 C 55.97 55.97 55.97 91.96 +35.99 82 50 1,040 0
30MAR27 265.00 C 0.00 0.00 0.00 89.56 +35.39 82 0 1,762 0
30MAR27 270.00 C 56.00 56.00 56.00 87.23 +34.80 82 102 141 -2
30MAR27 275.00 C 54.88 54.88 54.88 84.96 +34.21 82 1 103 0
30MAR27 280.00 C 54.00 54.00 54.00 82.75 +33.63 82 5 207 +5
30MAR27 285.00 C 60.00 60.00 60.00 80.59 +33.04 82 1 84 -1
30MAR27 290.00 C 0.00 0.00 0.00 76.14 +30.11 79 0 1,028 0
30MAR27 295.00 C 0.00 0.00 0.00 74.16 +28.23 79 0 1,003 0
30MAR27 300.00 C 0.00 0.00 0.00 72.23 +27.77 79 0 589 0
30MAR27 310.00 C 0.00 0.00 0.00 68.53 +26.86 79 0 1,750 0
30MAR27 320.00 C 48.86 48.93 48.86 65.02 +25.96 80 1,800 6,088 +1,125
30MAR27 330.00 C 47.86 47.86 47.86 61.69 +25.06 80 6 3,803 +6
30MAR27 340.00 C 0.00 0.00 0.00 58.54 +25.22 80 0 1,746 0
30MAR27 350.00 C 33.00 37.00 33.00 55.56 +24.31 80 10 1,472 +10
30MAR27 360.00 C 0.00 0.00 0.00 52.74 +23.42 80 0 813 0
30MAR27 370.00 C 0.00 0.00 0.00 51.62 +24.10 82 0 693 0
30MAR27 380.00 C 0.00 0.00 0.00 49.01 +23.17 82 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 46.55 +22.29 82 0 1,545 0
30MAR27 400.00 C 25.11 32.00 25.11 44.21 +21.42 82 37 60 +27
30MAR27 410.00 C 0.00 0.00 0.00 42.00 +20.59 82 0 125 0
30MAR27 420.00 C 26.10 26.10 26.10 39.91 +19.79 82 6 61 +6
30MAR27 430.00 C 0.00 0.00 0.00 37.93 +19.01 82 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 36.05 +18.26 82 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 34.28 +17.54 82 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 32.60 +16.85 82 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 31.01 +16.18 82 0 38 0
30MAR27 480.00 C 0.00 0.00 0.00 29.50 +15.54 82 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 28.07 +14.92 82 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 26.72 +14.33 82 0 25 0
30MAR27 510.00 C 0.00 0.00 0.00 25.43 +13.75 82 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 24.22 +13.21 82 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 23.06 +12.68 82 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 21.97 +12.18 82 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 20.94 +11.70 82 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 19.95 +10.95 82 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 19.02 +10.53 82 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 18.13 +10.11 82 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 17.29 +9.89 82 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 16.50 +9.36 82 0 25 0
30MAR27 610.00 C 0.00 0.00 0.00 15.74 +8.87 82 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 15.02 +8.42 82 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 14.34 +8.28 82 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 13.69 +7.78 82 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 13.07 +7.64 82 0 45 0
30MAR27 660.00 C 0.00 0.00 0.00 12.49 +7.35 82 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 173.47 +36.34 80 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 171.60 +35.95 80 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 169.74 +35.55 80 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 167.91 +35.17 80 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 166.09 +34.77 80 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 164.29 +34.38 80 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 162.51 +33.99 80 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 160.74 +33.59 80 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 159.00 +33.20 80 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 157.27 +32.81 80 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 155.56 +32.42 80 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 153.87 +32.03 80 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 152.20 +31.65 80 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 150.54 +31.25 80 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 148.90 +30.87 80 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 147.28 +30.48 80 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 145.68 +30.10 80 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 144.09 +29.72 80 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 142.53 +29.35 80 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 140.98 +28.97 80 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 139.44 +28.59 80 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 137.92 +28.22 80 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 136.42 +27.85 80 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 134.94 +27.48 80 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 132.02 +26.75 80 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 129.17 +26.04 80 0 30 0
29JUN27 215.00 C 0.00 0.00 0.00 126.38 +25.33 80 0 30 0
29JUN27 220.00 C 0.00 0.00 0.00 123.66 +24.63 80 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 121.00 +23.95 80 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 118.39 +23.27 80 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 115.85 +22.61 80 0 15 0
29JUN27 240.00 C 0.00 0.00 0.00 113.37 +21.97 80 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 110.94 +21.33 80 0 78 0
29JUN27 250.00 C 0.00 0.00 0.00 108.57 +20.70 80 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 106.25 +20.08 80 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 103.99 +19.49 80 0 60 0
29JUN27 265.00 C 0.00 0.00 0.00 101.78 +18.90 80 0 120 0
29JUN27 270.00 C 0.00 0.00 0.00 99.62 +18.32 80 0 55 0
29JUN27 275.00 C 0.00 0.00 0.00 97.51 +17.76 80 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 95.45 +17.20 80 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 90.64 +13.87 77 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 88.73 +13.39 77 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 86.87 +12.94 77 0 110 0
29JUN27 300.00 C 66.19 66.98 66.19 85.06 +12.50 77 13 845 +11
29JUN27 310.00 C 0.00 0.00 0.00 81.55 +11.64 77 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 78.20 +10.81 78 0 2,235 0
29JUN27 330.00 C 0.00 0.00 0.00 75.00 +10.02 78 0 16,176 0
29JUN27 340.00 C 0.00 0.00 0.00 71.96 +9.29 78 0 235 0
29JUN27 350.00 C 0.00 0.00 0.00 69.05 +8.58 78 0 639 0
29JUN27 360.00 C 0.00 0.00 0.00 66.27 +7.90 78 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 65.59 +9.24 80 0 2,337 0
29JUN27 380.00 C 0.00 0.00 0.00 62.98 +10.18 80 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 60.49 +9.48 80 0 2,548 0
29JUN27 400.00 C 0.00 0.00 0.00 58.12 +7.30 80 0 392 0
29JUN27 410.00 C 0.00 0.00 0.00 55.84 +6.71 80 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 53.67 +6.16 80 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 51.60 +5.64 80 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 49.62 +5.15 80 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 47.72 +4.68 80 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 45.91 +4.24 80 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 44.18 +3.83 80 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 42.52 +3.44 80 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 40.93 +3.06 80 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 39.42 +2.72 80 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 37.96 +2.38 80 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 36.57 +2.07 80 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 35.24 +1.78 80 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 33.96 +1.50 80 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 32.74 +1.24 80 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 31.56 +0.99 80 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 30.44 +0.76 80 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 29.36 +0.54 80 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 28.33 +0.34 80 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 27.34 +0.15 80 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 26.38 -0.04 80 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 25.47 -0.20 80 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 24.59 -0.36 80 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 23.75 -0.51 80 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 22.94 -0.65 80 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 22.16 -0.79 80 0 60 0
29SEP27 142.50 C 0.00 0.00 0.00 179.05 +34.37 80 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 177.34 +33.99 80 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 175.65 +33.61 80 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 173.97 +33.23 80 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 172.31 +32.85 80 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 170.67 +32.48 80 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 169.04 +32.10 80 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 167.43 +31.72 80 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 165.84 +31.35 80 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 164.27 +30.98 80 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 162.71 +30.61 80 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 161.17 +30.24 80 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 159.65 +29.88 80 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 158.14 +29.52 80 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 156.65 +29.16 80 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 155.17 +28.79 80 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 153.71 +28.44 80 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 152.27 +28.09 80 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 150.84 +27.73 80 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 149.43 +27.39 80 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 148.03 +27.04 80 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 146.65 +26.70 80 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 145.28 +26.35 80 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 143.93 +26.02 80 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 141.27 +25.35 80 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 138.66 +24.68 80 0 15 0
29SEP27 215.00 C 0.00 0.00 0.00 136.11 +24.03 80 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 133.62 +23.40 80 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 131.18 +22.77 80 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 128.79 +22.15 80 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 126.46 +21.55 80 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 124.17 +20.96 80 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 121.94 +20.38 80 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 119.75 +19.81 80 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 117.61 +19.25 80 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 115.51 +18.70 80 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 113.46 +18.16 80 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 111.46 +17.64 80 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 109.49 +17.12 80 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 107.57 +16.62 80 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 105.69 +16.12 80 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 103.85 +15.64 80 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 102.05 +15.17 80 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 100.28 +14.70 80 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 96.86 +13.81 80 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 93.59 +12.96 80 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 90.44 +12.13 80 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 87.43 +11.36 80 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 84.53 +10.60 80 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 81.76 +9.89 80 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 79.09 +9.21 80 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 76.54 +8.57 80 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 74.08 +7.94 80 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 71.72 +7.35 80 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 69.45 +6.79 80 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 67.27 +6.25 80 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 65.17 +5.74 80 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 63.15 +5.24 80 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 61.21 +4.78 80 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 59.34 +4.33 80 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 57.54 +3.91 80 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 55.81 +3.51 80 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 54.15 +3.13 80 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 52.54 +2.76 80 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 50.99 +2.41 80 0 15 0
29SEP27 520.00 C 0.00 0.00 0.00 49.50 +2.09 80 0 30 0
29SEP27 530.00 C 0.00 0.00 0.00 48.06 +1.77 80 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 46.67 +1.47 80 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 45.34 +1.19 80 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 44.04 +0.91 80 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 42.80 +0.66 80 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 41.60 +0.42 80 0 1 0
29SEP27 590.00 C 0.00 0.00 0.00 40.43 +0.18 80 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 39.31 -0.04 80 0 1 0
29SEP27 610.00 C 0.00 0.00 0.00 38.23 -0.25 80 0 15 0
29SEP27 620.00 C 0.00 0.00 0.00 37.18 -0.45 80 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 36.17 -0.64 80 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 35.19 -0.82 80 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 34.25 -0.98 80 0 30 0
29SEP27 660.00 C 0.00 0.00 0.00 33.33 -1.15 80 0 15 0
TOTAL CALL 92,088 246,033 -8,587
18SEP26 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 587 0
18SEP26 205.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
18SEP26 207.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
18SEP26 210.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 80 0
18SEP26 212.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
18SEP26 215.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
18SEP26 217.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
18SEP26 220.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,184 0
18SEP26 222.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 291 0
18SEP26 225.00 P 0.01 0.01 0.01 0.00 -0.05 0 100 656 0
18SEP26 227.50 P 0.08 0.08 0.05 0.00 -0.08 0 20 738 -5
18SEP26 230.00 P 0.00 0.00 0.00 0.00 -0.14 0 0 210 0
18SEP26 232.50 P 0.01 0.01 0.01 0.00 -0.24 0 17 212 0
18SEP26 235.00 P 0.00 0.00 0.00 0.00 -0.39 0 0 923 0
18SEP26 237.50 P 0.00 0.00 0.00 0.00 -0.60 0 0 321 0
18SEP26 240.00 P 0.39 0.39 0.05 0.00 -0.91 0 105 304 0
18SEP26 242.50 P 0.00 0.00 0.00 0.00 -1.32 0 0 232 0
18SEP26 245.00 P 0.00 0.00 0.00 0.00 -1.80 0 0 893 0
18SEP26 247.50 P 0.23 0.23 0.23 0.00 -2.42 0 20 565 0
18SEP26 250.00 P 0.30 0.30 0.05 0.00 -3.23 0 130 253 -130
18SEP26 252.50 P 0.00 0.00 0.00 0.00 -4.22 0 0 369 0
18SEP26 255.00 P 0.25 0.25 0.25 0.00 -5.37 0 2 392 -2
18SEP26 257.50 P 0.60 0.60 0.15 0.00 -6.76 0 859 1,043 +261
18SEP26 260.00 P 0.90 1.19 0.20 0.00 -8.22 0 85 573 -40
18SEP26 262.50 P 2.52 3.00 0.20 0.00 -10.11 0 180 182 +79
18SEP26 265.00 P 1.02 1.02 1.02 0.00 -11.95 0 15 64 +15
18SEP26 267.50 P 5.23 14.20 5.23 0.00 -14.20 0 50 110 0
18SEP26 270.00 P 4.80 4.80 0.05 0.00 -16.19 0 1,080 1,011 +807
18SEP26 272.50 P 8.10 8.10 0.50 0.00 -18.40 0 387 235 +115
18SEP26 275.00 P 4.20 4.50 0.15 0.00 -20.67 0 278 252 -22
18SEP26 277.50 P 4.40 5.30 0.09 0.00 -23.02 0 246 97 +21
18SEP26 280.00 P 10.00 11.07 0.25 0.00 -25.41 0 1,698 906 +477
18SEP26 282.50 P 3.25 3.25 0.87 0.00 -27.83 0 91 204 +44
18SEP26 285.00 P 12.00 12.00 0.09 0.00 -30.28 0 646 344 +177
18SEP26 287.50 P 3.00 3.42 0.26 0.00 -32.75 0 26 68 +4
18SEP26 290.00 P 12.00 12.00 0.33 0.00 -35.23 0 1,218 713 +618
18SEP26 292.50 P 3.99 4.10 0.44 0.00 -37.71 0 385 301 +226
18SEP26 295.00 P 2.43 2.43 1.10 0.00 -40.21 0 162 157 +45
18SEP26 297.50 P 16.00 16.00 3.10 0.00 -42.70 0 175 478 +15
18SEP26 300.00 P 17.20 17.20 8.80 0.00 -45.20 0 408 228 -494
18SEP26 305.00 P 20.00 20.00 20.00 2.00 -48.20 0 2 0 -341
18SEP26 310.00 P 33.00 33.00 14.20 7.00 -48.20 0 20 0 -310
18SEP26 315.00 P 0.00 0.00 0.00 12.00 -48.20 0 0 0 -45
18SEP26 320.00 P 28.93 28.93 28.93 17.00 -48.20 0 5 0 -78
18SEP26 325.00 P 0.00 0.00 0.00 22.00 -48.20 0 0 0 -45
18SEP26 330.00 P 0.00 0.00 0.00 27.00 -48.20 0 0 0 -117
18SEP26 335.00 P 0.00 0.00 0.00 32.00 -48.20 0 0 0 -4
18SEP26 340.00 P 0.00 0.00 0.00 37.00 -48.20 0 0 0 -92
18SEP26 345.00 P 0.00 0.00 0.00 42.00 -48.20 0 0 0 -36
18SEP26 350.00 P 66.40 66.40 66.40 47.00 -48.20 0 3 0 -32
18SEP26 355.00 P 0.00 0.00 0.00 52.00 -48.20 0 0 0 -15
18SEP26 360.00 P 0.00 0.00 0.00 57.00 -48.20 0 0 0 -39
18SEP26 365.00 P 0.00 0.00 0.00 62.00 -48.20 0 0 0 -15
18SEP26 370.00 P 0.00 0.00 0.00 67.00 -48.20 0 0 0 -6
18SEP26 375.00 P 0.00 0.00 0.00 72.00 -48.20 0 2 0 -2
18SEP26 380.00 P 0.00 0.00 0.00 77.00 -48.20 0 0 0 -33
18SEP26 385.00 P 0.00 0.00 0.00 82.00 -48.20 0 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 87.00 -48.20 0 0 0 -15
18SEP26 395.00 P 0.00 0.00 0.00 92.00 -48.20 0 0 0 -15
18SEP26 400.00 P 0.00 0.00 0.00 97.00 -48.20 0 0 0 -2
18SEP26 405.00 P 0.00 0.00 0.00 102.00 -48.20 0 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 107.00 -48.20 0 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 112.00 -48.20 0 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 117.00 -48.20 0 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 122.00 -48.20 0 0 0 0
18SEP26 430.00 P 0.00 0.00 0.00 127.00 -48.20 0 0 0 0
18SEP26 435.00 P 0.00 0.00 0.00 132.00 -48.20 0 0 0 0
18SEP26 440.00 P 0.00 0.00 0.00 137.00 -48.20 0 0 0 0
18SEP26 445.00 P 0.00 0.00 0.00 142.00 -48.20 0 0 0 0
18SEP26 450.00 P 0.00 0.00 0.00 147.00 -48.20 0 0 0 0
18SEP26 455.00 P 0.00 0.00 0.00 152.00 -48.20 0 0 0 0
18SEP26 460.00 P 0.00 0.00 0.00 157.00 -48.20 0 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 0.01 -0.03 115 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 0.01 -0.05 112 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 0.01 -0.07 109 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 0.01 -0.10 107 0 60 0
25SEP26 195.00 P 0.00 0.00 0.00 0.01 -0.15 104 0 15 0
25SEP26 197.50 P 0.00 0.00 0.00 0.01 -0.20 101 0 90 0
25SEP26 200.00 P 0.00 0.00 0.00 0.01 -0.27 98 0 15 0
25SEP26 202.50 P 0.27 0.27 0.27 0.01 -0.36 95 10 105 0
25SEP26 205.00 P 0.00 0.00 0.00 0.01 -0.47 93 0 60 0
25SEP26 207.50 P 0.00 0.00 0.00 0.01 -0.60 90 0 15 0
25SEP26 210.00 P 0.50 0.50 0.50 0.02 -0.75 93 10 139 -10
25SEP26 212.50 P 0.00 0.00 0.00 0.03 -0.93 93 0 15 0
25SEP26 215.00 P 0.00 0.00 0.00 0.04 -1.15 93 0 15 0
25SEP26 217.50 P 0.75 0.75 0.65 0.05 -1.41 93 55 175 +20
25SEP26 220.00 P 0.75 0.75 0.70 0.07 -1.70 93 45 103 +43
25SEP26 222.50 P 0.00 0.00 0.00 0.09 -2.06 93 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 0.12 -2.42 93 0 58 0
25SEP26 227.50 P 1.00 1.00 1.00 0.15 -2.90 93 5 54 -5
25SEP26 230.00 P 0.00 0.00 0.00 0.19 -3.38 92 0 137 0
25SEP26 232.50 P 1.73 1.83 1.73 0.24 -3.83 92 45 178 0
25SEP26 235.00 P 2.42 2.42 1.38 0.30 -4.40 92 108 180 +65
25SEP26 237.50 P 2.37 2.37 2.21 0.39 -5.23 93 60 194 +3
25SEP26 240.00 P 3.84 3.84 2.00 0.47 -5.67 93 876 1,152 +44
25SEP26 242.50 P 2.83 3.56 2.22 0.59 -6.40 93 673 994 +619
25SEP26 245.00 P 2.55 2.62 2.55 0.71 -7.21 92 30 284 -15
25SEP26 247.50 P 2.89 2.99 2.18 0.86 -8.15 93 31 302 -31
25SEP26 250.00 P 5.00 5.00 2.20 1.08 -8.97 93 86 286 0
25SEP26 252.50 P 2.80 2.82 2.68 1.27 -10.54 93 31 50 -31
25SEP26 255.00 P 3.82 3.82 3.19 1.53 -11.55 93 115 931 0
25SEP26 257.50 P 5.00 5.00 5.00 1.81 -12.71 93 1 414 0
25SEP26 260.00 P 6.83 6.83 4.00 2.10 -13.87 93 31 239 0
25SEP26 262.50 P 7.70 7.70 7.70 2.49 -15.03 93 2 281 +2
25SEP26 265.00 P 9.00 9.88 4.70 2.87 -15.77 94 21 340 +14
25SEP26 267.50 P 11.00 11.00 5.04 3.32 -16.89 94 138 180 +120
25SEP26 270.00 P 8.77 8.77 5.60 3.83 -18.13 94 63 64 +19
25SEP26 272.50 P 15.50 15.50 6.31 4.35 -19.39 94 235 71 +71
25SEP26 275.00 P 13.50 16.90 7.40 4.97 -20.57 94 50 30 +30
25SEP26 277.50 P 12.60 13.31 9.17 5.64 -21.84 94 143 141 +141
25SEP26 280.00 P 17.64 17.64 8.36 6.32 -23.10 94 802 548 +548
25SEP26 282.50 P 19.20 19.20 10.00 7.13 -24.28 94 116 107 +107
25SEP26 285.00 P 20.00 20.00 10.00 7.98 -25.51 94 2,782 2,134 +2,134
25SEP26 287.50 P 12.64 14.66 11.88 8.83 -26.74 94 630 630 +630
25SEP26 290.00 P 14.70 16.03 12.61 9.86 -27.85 94 1,143 1,040 +1,040
25SEP26 292.50 P 15.20 16.94 14.87 10.90 -29.00 95 633 632 +632
25SEP26 295.00 P 17.90 18.00 15.20 11.94 -30.15 95 160 156 +156
25SEP26 297.50 P 19.97 19.97 16.88 13.17 -31.17 95 62 52 +52
25SEP26 300.00 P 18.00 18.00 18.00 14.41 -32.21 95 2 1 +1
25SEP26 305.00 P 0.00 0.00 0.00 17.07 -34.17 96 0 0 0
25SEP26 310.00 P 0.00 0.00 0.00 19.97 -35.97 96 0 0 0
25SEP26 315.00 P 0.00 0.00 0.00 23.20 -37.53 97 0 0 0
25SEP26 320.00 P 0.00 0.00 0.00 25.80 -39.76 93 0 0 0
25SEP26 325.00 P 0.00 0.00 0.00 30.24 -40.20 98 0 0 0
25SEP26 330.00 P 40.40 40.40 40.40 34.09 -43.04 100 5 20 +5
25SEP26 335.00 P 0.00 0.00 0.00 38.08 -43.71 101 0 0 0
25SEP26 340.00 P 48.80 48.80 48.80 42.32 -44.26 103 5 1 +1
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 128 0 52 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 -0.01 107 0 31 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 -0.02 104 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 0.01 -0.03 102 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 0.01 -0.05 99 0 0 0
29SEP26 180.00 P 0.10 0.10 0.10 0.01 -0.06 97 23 83 -5
29SEP26 182.50 P 0.00 0.00 0.00 0.01 -0.10 94 0 65 0
29SEP26 185.00 P 0.00 0.00 0.00 0.01 -0.13 92 0 35 0
29SEP26 187.50 P 0.00 0.00 0.00 0.01 -0.17 90 0 235 0
29SEP26 190.00 P 0.10 0.10 0.10 0.01 -0.23 87 10 180 -10
29SEP26 192.50 P 0.00 0.00 0.00 0.01 -0.30 85 0 131 0
29SEP26 195.00 P 0.00 0.00 0.00 0.01 -0.38 83 0 100 0
29SEP26 197.50 P 0.00 0.00 0.00 0.01 -0.48 80 0 135 0
29SEP26 200.00 P 0.62 0.62 0.62 0.02 -0.60 83 85 2,872 -85
29SEP26 205.00 P 0.00 0.00 0.00 0.04 -0.90 84 0 13 0
29SEP26 210.00 P 0.94 0.94 0.94 0.07 -1.32 84 45 83 0
29SEP26 215.00 P 0.00 0.00 0.00 0.12 -1.85 84 0 207 0
29SEP26 220.00 P 1.70 1.70 1.10 0.18 -2.56 84 435 770 +399
29SEP26 225.00 P 2.46 2.46 1.59 0.29 -3.45 84 420 476 +355
29SEP26 230.00 P 2.74 2.74 1.71 0.44 -4.52 84 80 680 -56
29SEP26 235.00 P 2.50 2.50 2.01 0.65 -5.75 84 112 149 +100
29SEP26 240.00 P 5.10 5.10 2.48 0.92 -7.19 84 158 427 +24
29SEP26 245.00 P 6.40 6.40 3.68 1.31 -8.81 84 2,097 3,831 +1,784
29SEP26 250.00 P 7.98 7.98 3.70 1.80 -10.50 84 180 1,108 +70
29SEP26 255.00 P 7.44 7.44 4.40 2.39 -12.45 84 120 500 +86
29SEP26 260.00 P 10.00 10.00 5.40 3.16 -14.64 84 442 645 +400
29SEP26 265.00 P 10.00 10.00 6.26 4.11 -16.78 85 67 616 +50
29SEP26 270.00 P 15.00 15.00 7.70 5.18 -18.95 85 522 1,265 +381
29SEP26 275.00 P 11.10 11.10 10.05 6.53 -20.68 85 11 756 +11
29SEP26 280.00 P 19.00 19.00 10.51 8.06 -22.86 85 67 2,094 -5
29SEP26 285.00 P 23.00 23.00 13.35 9.78 -25.04 85 163 682 +3
29SEP26 290.00 P 21.50 21.50 14.80 11.81 -27.13 85 189 1,190 +20
29SEP26 295.00 P 20.31 20.31 17.42 13.98 -29.16 86 74 794 +74
29SEP26 300.00 P 40.00 40.00 19.50 16.48 -31.06 86 645 4,811 +3
29SEP26 310.00 P 30.73 30.73 30.73 21.43 -35.16 84 15 1,429 0
29SEP26 320.00 P 38.56 40.56 38.14 28.54 -37.44 88 226 947 +74
29SEP26 330.00 P 47.00 47.00 47.00 35.81 -41.32 89 1 1,188 -1
29SEP26 340.00 P 0.00 0.00 0.00 43.78 -43.05 91 0 772 0
29SEP26 350.00 P 0.00 0.00 0.00 52.34 -42.93 94 0 1,032 0
29SEP26 360.00 P 71.58 71.58 71.58 61.37 -45.65 98 100 645 +60
29SEP26 370.00 P 83.57 83.57 81.29 70.76 -45.89 103 544 8,193 +11
29SEP26 380.00 P 90.94 93.06 90.94 80.42 -45.98 109 544 8,574 +350
29SEP26 390.00 P 103.00 103.00 100.67 90.28 -45.38 116 644 1,277 +544
29SEP26 400.00 P 0.00 0.00 0.00 97.37 -48.27 84 0 120 0
29SEP26 410.00 P 0.00 0.00 0.00 107.19 -49.42 84 0 16 0
29SEP26 420.00 P 0.00 0.00 0.00 117.08 -50.17 83 0 17 0
29SEP26 430.00 P 0.00 0.00 0.00 127.02 -49.19 83 0 607 0
29SEP26 440.00 P 0.00 0.00 0.00 137.00 -48.20 0 0 285 0
29SEP26 450.00 P 0.00 0.00 0.00 147.00 -48.20 0 0 1,373 0
29SEP26 460.00 P 0.00 0.00 0.00 157.00 -48.20 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 167.00 -48.20 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 177.00 -48.20 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 187.00 -48.20 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 197.00 -48.20 0 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 207.00 -48.20 0 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 217.00 -48.20 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 227.00 -48.20 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 237.00 -48.20 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 247.00 -48.20 0 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 257.00 -48.20 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 267.00 -48.20 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 277.00 -48.20 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 287.00 -48.20 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 297.00 -48.20 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 307.00 -48.20 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 317.00 -48.20 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 327.00 -48.20 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 337.00 -48.20 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 347.00 -48.20 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 357.00 -48.20 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 0.07 -0.22 85 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 0.09 -0.26 85 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.11 -0.30 85 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 0.13 -0.37 85 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.16 -0.43 85 0 5 0
29OCT26 155.00 P 0.00 0.00 0.00 0.19 -0.49 85 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 0.23 -0.58 85 0 15 0
29OCT26 160.00 P 0.00 0.00 0.00 0.27 -0.71 85 0 479 0
29OCT26 162.50 P 0.00 0.00 0.00 0.32 -0.80 85 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.38 -0.90 85 0 71 0
29OCT26 167.50 P 0.00 0.00 0.00 0.44 -1.05 85 0 0 0
29OCT26 170.00 P 2.93 2.93 2.93 0.50 -1.21 85 10 580 -10
29OCT26 172.50 P 0.00 0.00 0.00 0.59 -1.33 85 0 150 0
29OCT26 175.00 P 3.33 3.33 3.33 0.68 -1.50 85 10 311 0
29OCT26 177.50 P 3.34 3.34 2.85 0.78 -1.70 85 402 927 +400
29OCT26 180.00 P 3.79 3.79 3.79 0.90 -1.89 86 525 1,245 +525
29OCT26 182.50 P 2.87 3.92 2.87 1.03 -2.07 86 113 792 +103
29OCT26 185.00 P 0.00 0.00 0.00 1.18 -2.28 86 0 60 0
29OCT26 187.50 P 3.88 3.88 3.88 1.33 -2.55 86 2 640 -2
29OCT26 190.00 P 4.34 5.18 4.34 1.48 -2.83 86 1,050 1,076 +1,050
29OCT26 192.50 P 4.84 5.75 4.84 1.66 -3.07 86 2,700 2,716 +2,685
29OCT26 195.00 P 5.40 5.77 5.40 1.88 -3.33 86 1,050 1,086 +1,050
29OCT26 197.50 P 5.60 6.73 4.65 2.10 -3.67 86 725 1,033 +680
29OCT26 200.00 P 6.81 6.81 4.95 2.32 -4.01 86 1,696 2,154 +1,455
29OCT26 205.00 P 5.50 5.71 5.50 2.85 -4.61 86 445 583 +445
29OCT26 210.00 P 6.43 6.57 6.43 3.47 -5.44 86 645 800 +645
29OCT26 215.00 P 8.30 8.30 6.00 4.11 -6.25 86 782 1,256 +625
29OCT26 220.00 P 10.19 10.19 8.08 4.96 -7.12 86 1,244 2,052 +998
29OCT26 225.00 P 9.05 9.07 8.99 5.82 -8.08 86 41 372 +41
29OCT26 230.00 P 13.20 13.20 10.11 6.82 -9.02 86 566 991 +554
29OCT26 235.00 P 14.00 14.00 11.34 7.96 -10.09 86 26 377 +24
29OCT26 240.00 P 16.96 16.96 12.67 9.10 -11.16 86 1,675 1,684 +1,619
29OCT26 245.00 P 18.50 18.50 14.11 10.51 -12.27 86 504 1,646 +318
29OCT26 250.00 P 20.06 20.06 16.05 11.98 -13.42 86 47 483 +12
29OCT26 255.00 P 23.13 24.50 18.21 13.45 -14.59 86 92 1,542 -67
29OCT26 260.00 P 24.81 24.81 19.40 15.28 -15.78 87 28 298 +6
29OCT26 265.00 P 22.99 22.99 21.35 17.11 -16.98 87 110 1,027 +110
29OCT26 270.00 P 30.00 31.00 23.60 18.95 -18.25 87 573 525 +309
29OCT26 275.00 P 31.88 32.34 25.81 21.17 -19.44 87 668 2,006 -371
29OCT26 280.00 P 34.77 34.77 29.36 23.39 -19.36 87 65 105 +45
29OCT26 285.00 P 38.45 38.45 31.90 25.62 -20.51 87 50 41 -40
29OCT26 290.00 P 36.06 36.26 34.26 28.18 -21.62 87 32 181 +32
29OCT26 295.00 P 44.95 44.95 36.06 30.81 -24.26 87 1,179 1,800 -196
29OCT26 300.00 P 42.63 42.63 38.96 33.45 -23.69 88 46 206 -4
29OCT26 310.00 P 0.00 0.00 0.00 39.30 -25.78 88 0 291 0
29OCT26 320.00 P 0.00 0.00 0.00 45.39 -27.81 88 0 938 0
29OCT26 330.00 P 0.00 0.00 0.00 50.66 -33.47 85 0 386 0
29OCT26 340.00 P 0.00 0.00 0.00 57.35 -35.76 85 0 938 0
29OCT26 350.00 P 80.00 80.04 78.97 66.64 -35.64 90 150 523 +35
29OCT26 360.00 P 88.34 88.34 88.34 74.23 -37.46 91 15 219 0
29OCT26 370.00 P 97.24 97.24 97.24 82.44 -38.78 92 100 564 +100
29OCT26 380.00 P 107.03 107.03 105.19 90.66 -40.27 93 255 328 +255
29OCT26 390.00 P 114.94 116.17 114.53 99.33 -41.40 95 563 807 +563
29OCT26 400.00 P 0.00 0.00 0.00 104.94 -45.70 85 0 77 0
29OCT26 410.00 P 0.00 0.00 0.00 113.70 -46.93 85 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 122.62 -48.06 85 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 131.63 -49.17 85 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 140.88 -50.07 85 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 150.14 -51.03 85 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 159.58 -51.82 85 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 169.09 -52.57 85 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 178.62 -53.33 85 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 188.31 -53.95 85 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 198.01 -54.55 85 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 207.74 -54.79 85 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 217.56 -53.71 85 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 227.40 -54.20 85 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 237.26 -55.09 85 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 247.17 -54.96 85 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 257.10 -54.72 85 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 267.04 -54.29 85 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 277.02 -53.54 86 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 287.00 -53.37 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 297.00 -54.61 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 307.00 -54.46 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 317.00 -54.18 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 327.00 -54.10 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 337.00 -53.59 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 347.00 -53.94 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 357.00 -53.86 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.58 -0.93 85 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 0.67 -1.07 85 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 0.77 -1.20 85 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 0.87 -1.39 85 0 45 0
27NOV26 152.50 P 0.00 0.00 0.00 0.98 -1.51 85 0 30 0
27NOV26 155.00 P 0.00 0.00 0.00 1.09 -1.71 85 0 30 0
27NOV26 157.50 P 0.00 0.00 0.00 1.25 -1.88 85 0 15 0
27NOV26 160.00 P 0.00 0.00 0.00 1.40 -2.06 85 0 75 0
27NOV26 162.50 P 0.00 0.00 0.00 1.56 -2.22 85 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 1.71 -2.42 85 0 15 0
27NOV26 167.50 P 0.00 0.00 0.00 1.90 -2.68 85 0 60 0
27NOV26 170.00 P 0.00 0.00 0.00 2.13 -2.90 85 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 2.35 -3.13 85 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 2.58 -3.35 85 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 2.81 -3.60 85 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 3.06 -3.94 85 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 3.38 -4.21 85 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 3.70 -4.49 85 0 200 0
27NOV26 187.50 P 0.00 0.00 0.00 4.02 -4.76 85 0 7 0
27NOV26 190.00 P 0.00 0.00 0.00 4.35 -5.03 85 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 4.67 -5.44 85 0 0 0
27NOV26 195.00 P 10.87 11.20 10.87 5.07 -5.80 85 8 12 +8
27NOV26 197.50 P 0.00 0.00 0.00 5.50 -6.13 85 0 200 0
27NOV26 200.00 P 11.00 11.00 10.00 5.94 -6.45 85 1,708 898 +786
27NOV26 205.00 P 0.00 0.00 0.00 6.82 -7.12 85 0 1 0
27NOV26 210.00 P 0.00 0.00 0.00 7.79 -8.04 85 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 8.95 -8.78 85 0 17 0
27NOV26 220.00 P 0.00 0.00 0.00 10.11 -9.52 85 0 35 0
27NOV26 225.00 P 16.90 16.90 16.75 11.30 -10.60 85 100 102 +99
27NOV26 230.00 P 18.40 18.40 18.30 12.79 -11.40 85 100 110 +100
27NOV26 235.00 P 0.00 0.00 0.00 14.27 -12.22 85 0 70 0
27NOV26 240.00 P 0.00 0.00 0.00 15.76 -13.28 85 0 101 0
27NOV26 245.00 P 22.45 22.45 22.45 17.47 -14.27 85 150 350 +90
27NOV26 250.00 P 29.26 29.26 29.26 19.32 -15.13 85 15 47 0
27NOV26 255.00 P 32.18 32.18 27.50 21.80 -15.38 86 30 165 +19
27NOV26 260.00 P 0.00 0.00 0.00 23.71 -16.57 86 0 132 0
27NOV26 265.00 P 0.00 0.00 0.00 25.95 -17.44 86 0 90 0
27NOV26 270.00 P 42.36 42.36 42.36 28.25 -18.25 87 15 441 0
27NOV26 275.00 P 45.15 45.48 40.40 30.56 -17.68 87 90 249 +75
27NOV26 280.00 P 46.00 46.00 40.41 32.86 -18.77 87 56 74 +35
27NOV26 285.00 P 46.07 46.20 43.12 35.49 -19.53 87 62 179 +7
27NOV26 290.00 P 45.99 45.99 45.99 38.20 -20.21 87 30 125 -25
27NOV26 295.00 P 0.00 0.00 0.00 40.92 -20.91 87 0 90 0
27NOV26 300.00 P 52.63 52.63 52.63 43.63 -21.93 87 20 280 0
27NOV26 310.00 P 0.00 0.00 0.00 48.19 -24.83 85 0 158 0
27NOV26 320.00 P 0.00 0.00 0.00 54.24 -26.44 85 0 1,064 0
27NOV26 330.00 P 0.00 0.00 0.00 60.57 -28.16 85 0 174 0
27NOV26 340.00 P 90.39 90.39 90.39 67.37 -29.44 85 50 576 +43
27NOV26 350.00 P 0.00 0.00 0.00 74.18 -31.15 85 0 332 0
27NOV26 360.00 P 107.50 107.50 107.50 81.53 -32.37 85 50 62 -25
27NOV26 370.00 P 0.00 0.00 0.00 89.01 -33.61 85 0 107 0
27NOV26 380.00 P 0.00 0.00 0.00 96.56 -38.99 85 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 104.63 -40.18 85 0 311 0
27NOV26 400.00 P 0.00 0.00 0.00 112.70 -41.56 85 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 120.87 -42.97 85 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 129.44 -44.00 85 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 138.02 -45.16 85 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 146.63 -46.39 85 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 155.59 -47.28 85 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 164.58 -48.22 85 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 173.59 -49.22 85 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 182.76 -49.19 85 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 192.07 -50.83 85 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 201.38 -51.67 85 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 210.72 -51.81 85 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 220.24 -53.14 85 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 229.79 -53.79 85 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 239.35 -53.00 85 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 248.94 -55.15 85 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 258.65 -53.17 85 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 268.38 -52.95 85 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 278.12 -52.44 85 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 287.88 -57.38 85 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 297.69 -57.87 85 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 307.55 -53.91 85 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 317.41 -53.77 85 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 327.29 -53.81 85 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 337.19 -53.40 85 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 347.13 -58.29 85 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 357.08 -58.33 85 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 1.69 -1.63 84 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 1.85 -1.82 84 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 2.02 -1.99 84 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 2.26 -2.10 84 0 130 0
30DEC26 152.50 P 0.00 0.00 0.00 2.51 -2.24 84 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 2.75 -2.47 84 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 2.99 -2.70 84 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 3.23 -2.92 84 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 3.52 -3.10 84 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 3.86 -3.23 84 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 4.20 -3.49 84 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 4.54 -3.77 84 0 60 0
30DEC26 172.50 P 0.00 0.00 0.00 4.88 -4.05 84 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 5.22 -4.32 84 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 5.60 -4.56 84 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 6.06 -4.72 84 0 170 0
30DEC26 182.50 P 0.00 0.00 0.00 6.53 -5.02 84 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 6.99 -5.35 84 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 7.45 -5.68 84 0 61 0
30DEC26 190.00 P 0.00 0.00 0.00 7.91 -6.00 84 0 19 0
30DEC26 192.50 P 0.00 0.00 0.00 8.37 -6.33 84 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 8.94 -6.55 84 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 9.54 -6.82 84 0 0 0
30DEC26 200.00 P 14.20 14.20 14.20 10.15 -7.18 84 2 12,109 -2
30DEC26 205.00 P 0.00 0.00 0.00 11.36 -7.92 84 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 12.57 -8.66 84 0 25 0
30DEC26 215.00 P 20.08 20.08 20.08 14.03 -9.22 84 7 67 0
30DEC26 220.00 P 0.00 0.00 0.00 15.57 -10.03 84 0 954 0
30DEC26 225.00 P 23.00 23.00 23.00 17.12 -10.83 84 50 154 -45
30DEC26 230.00 P 0.00 0.00 0.00 18.67 -11.64 84 0 110 0
30DEC26 235.00 P 28.59 28.59 28.59 21.10 -11.68 85 55 127 +25
30DEC26 240.00 P 33.50 33.50 28.45 23.07 -12.47 86 6 3,219 +4
30DEC26 245.00 P 36.53 36.88 35.98 25.04 -13.26 86 45 341 +45
30DEC26 250.00 P 37.83 39.44 37.00 27.01 -14.05 86 47 655 +44
30DEC26 255.00 P 40.51 41.72 35.07 29.14 -14.71 86 60 413 +30
30DEC26 260.00 P 43.20 44.47 37.35 31.51 -15.50 86 361 415 +87
30DEC26 265.00 P 48.00 48.00 39.19 33.88 -16.29 86 692 1,244 +32
30DEC26 270.00 P 50.27 50.27 42.87 36.25 -15.53 86 122 365 +88
30DEC26 275.00 P 53.29 53.29 45.66 38.63 -16.23 86 82 113 +77
30DEC26 280.00 P 55.11 55.11 48.39 41.26 -16.84 86 75 1,623 +15
30DEC26 285.00 P 55.79 55.79 50.22 44.04 -17.50 86 175 206 +129
30DEC26 290.00 P 56.52 56.52 54.17 46.82 -18.16 86 30 136 +15
30DEC26 295.00 P 0.00 0.00 0.00 49.60 -18.82 86 0 288 0
30DEC26 300.00 P 61.00 61.00 60.10 52.38 -19.49 87 48 208 +48
30DEC26 310.00 P 0.00 0.00 0.00 56.81 -22.42 84 0 1,200 0
30DEC26 320.00 P 0.00 0.00 0.00 62.99 -23.79 84 0 1,476 0
30DEC26 330.00 P 0.00 0.00 0.00 69.18 -25.17 84 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 75.98 -26.49 84 0 900 0
30DEC26 350.00 P 96.50 96.50 96.50 82.89 -27.72 84 50 906 +20
30DEC26 360.00 P 0.00 0.00 0.00 89.82 -28.95 84 0 305 0
30DEC26 370.00 P 0.00 0.00 0.00 97.23 -30.16 84 0 133 0
30DEC26 380.00 P 0.00 0.00 0.00 104.80 -31.22 84 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 112.39 -32.42 84 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 120.17 -34.09 84 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 128.33 -35.51 84 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 136.49 -36.95 84 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 144.67 -38.51 84 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 153.13 -42.71 84 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 161.77 -43.70 84 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 170.42 -44.70 84 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 179.09 -45.76 84 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 187.96 -46.76 84 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 196.99 -47.61 84 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 206.04 -48.45 84 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 215.11 -49.31 84 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 224.20 -50.27 84 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 233.54 -50.98 84 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 242.89 -49.46 84 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 252.26 -51.83 84 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 261.64 -53.19 84 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 271.06 -50.27 84 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 280.64 -54.56 84 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 290.23 -55.03 84 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 299.83 -55.73 84 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 309.44 -52.02 84 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 319.07 -52.11 84 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 328.80 -52.30 84 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 338.56 -52.03 84 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 348.32 -57.10 84 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 358.10 -57.31 84 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 5.68 -2.69 82 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 6.06 -3.22 82 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 6.44 -3.21 82 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 6.95 -3.35 82 0 119 0
30MAR27 152.50 P 0.00 0.00 0.00 7.45 -3.82 82 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 7.95 -3.64 82 0 50 0
30MAR27 157.50 P 0.00 0.00 0.00 8.46 -4.15 82 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 8.96 -4.32 82 0 30 0
30MAR27 162.50 P 0.00 0.00 0.00 9.47 -4.64 82 0 30 0
30MAR27 165.00 P 0.00 0.00 0.00 9.97 -4.99 82 0 47 0
30MAR27 167.50 P 0.00 0.00 0.00 10.56 -5.24 82 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 11.22 -5.42 82 0 75 0
30MAR27 172.50 P 0.00 0.00 0.00 11.87 -5.61 82 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 12.53 -5.80 82 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 13.18 -5.99 82 0 20 0
30MAR27 180.00 P 0.00 0.00 0.00 13.84 -6.19 82 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 14.50 -6.57 82 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 15.15 -6.95 82 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 15.83 -7.30 82 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 16.65 -7.52 82 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 17.48 -7.72 82 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 18.31 -7.93 82 0 15 0
30MAR27 197.50 P 0.00 0.00 0.00 19.13 -8.15 82 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 19.96 -8.36 82 0 10 0
30MAR27 205.00 P 0.00 0.00 0.00 21.62 -9.02 82 0 90 0
30MAR27 210.00 P 0.00 0.00 0.00 23.28 -9.83 82 0 35 0
30MAR27 215.00 P 0.00 0.00 0.00 25.22 -10.36 82 0 111 0
30MAR27 220.00 P 0.00 0.00 0.00 27.25 -10.81 82 0 128 0
30MAR27 225.00 P 0.00 0.00 0.00 29.28 -11.26 82 0 78 0
30MAR27 230.00 P 40.82 41.51 40.41 31.31 -11.97 82 138 94 +64
30MAR27 235.00 P 44.08 44.08 43.33 33.35 -12.81 82 132 78 +63
30MAR27 240.00 P 0.00 0.00 0.00 35.53 -13.51 82 0 125 0
30MAR27 245.00 P 0.00 0.00 0.00 37.95 -13.97 82 0 492 0
30MAR27 250.00 P 55.69 55.69 55.69 40.37 -14.44 82 50 631 +50
30MAR27 255.00 P 0.00 0.00 0.00 42.79 -14.95 82 0 3 0
30MAR27 260.00 P 55.51 55.51 55.00 46.58 -12.65 84 75 165 +75
30MAR27 265.00 P 58.04 58.04 57.93 49.08 -13.33 84 30 80 +30
30MAR27 270.00 P 61.01 62.40 60.89 51.70 -13.89 84 153 183 +103
30MAR27 275.00 P 64.04 64.04 64.04 54.60 -14.17 84 15 152 0
30MAR27 280.00 P 0.00 0.00 0.00 57.50 -14.46 84 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 60.40 -14.76 84 0 106 0
30MAR27 290.00 P 0.00 0.00 0.00 63.31 -15.32 84 0 1,015 0
30MAR27 295.00 P 0.00 0.00 0.00 66.22 -15.95 84 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 69.13 -16.58 84 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 73.31 -19.48 82 0 1,733 0
30MAR27 320.00 P 0.00 0.00 0.00 79.71 -20.20 82 0 4,930 0
30MAR27 330.00 P 0.00 0.00 0.00 86.12 -21.43 82 0 3,954 0
30MAR27 340.00 P 0.00 0.00 0.00 92.55 -22.73 82 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 99.56 -23.46 82 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 106.67 -24.12 82 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 113.79 -25.23 82 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 120.94 -26.37 82 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 128.39 -27.22 82 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 136.14 -27.79 82 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 143.90 -28.57 82 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 151.67 -29.54 82 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 159.46 -30.51 82 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 167.56 -31.18 82 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 175.86 -31.68 82 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 184.17 -32.34 82 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 192.49 -33.15 82 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 200.84 -33.93 82 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 209.22 -35.38 82 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 217.98 -36.51 82 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 226.75 -37.67 82 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 235.52 -38.95 82 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 244.31 -40.21 82 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 253.12 -39.23 82 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 261.95 -42.14 82 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 271.02 -43.81 82 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 280.16 -41.17 82 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 289.30 -45.90 82 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 298.46 -46.80 82 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 307.63 -47.93 82 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 316.82 -44.64 82 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 326.03 -45.15 82 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 335.40 -45.70 82 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 344.83 -45.76 82 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 354.26 -51.16 82 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 363.71 -51.70 82 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 9.77 -12.02 80 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 10.31 -12.42 80 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 10.84 -12.83 80 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 11.46 -13.15 80 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 12.15 -13.41 80 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 12.84 -13.85 80 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 13.53 -14.29 80 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 14.22 -14.73 80 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 14.91 -15.17 80 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 15.60 -15.61 80 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 16.30 -16.04 80 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 16.99 -16.49 80 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 17.76 -16.85 80 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 18.62 -17.12 80 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 19.49 -17.39 80 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 20.35 -17.67 80 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 21.22 -18.06 80 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 22.09 -18.52 80 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 22.96 -18.97 80 0 45 0
29JUN27 190.00 P 0.00 0.00 0.00 23.82 -19.44 80 0 30 0
29JUN27 192.50 P 0.00 0.00 0.00 24.69 -19.90 80 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 25.57 -20.35 80 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 26.44 -20.80 80 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 27.48 -21.09 80 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 29.59 -21.64 80 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 31.70 -22.20 80 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 33.81 -22.80 80 0 16 0
29JUN27 220.00 P 0.00 0.00 0.00 35.93 -23.71 80 0 15 0
29JUN27 225.00 P 0.00 0.00 0.00 38.05 -24.64 80 0 85 0
29JUN27 230.00 P 0.00 0.00 0.00 40.34 -25.39 80 0 180 0
29JUN27 235.00 P 0.00 0.00 0.00 42.84 -25.93 80 0 210 0
29JUN27 240.00 P 0.00 0.00 0.00 45.34 -26.48 80 0 225 0
29JUN27 245.00 P 0.00 0.00 0.00 47.85 -27.02 80 0 67 0
29JUN27 250.00 P 64.00 64.00 64.00 51.87 -26.06 82 60 122 0
29JUN27 255.00 P 69.32 69.32 69.32 52.87 -28.09 80 15 21 +15
29JUN27 260.00 P 72.34 72.34 70.88 57.06 -27.36 82 135 444 +135
29JUN27 265.00 P 75.41 75.41 73.91 59.83 -27.85 82 75 95 +53
29JUN27 270.00 P 78.54 78.54 76.99 62.81 -29.81 82 60 100 -32
29JUN27 275.00 P 81.84 81.84 80.63 65.80 -29.38 82 30 87 0
29JUN27 280.00 P 84.94 84.94 83.63 68.78 -29.66 82 45 45 +20
29JUN27 285.00 P 0.00 0.00 0.00 71.77 -30.78 82 0 22 0
29JUN27 290.00 P 90.90 90.90 90.70 74.76 -31.48 82 30 111 +30
29JUN27 295.00 P 0.00 0.00 0.00 77.76 -32.23 82 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 80.76 -33.02 82 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 84.76 -36.67 80 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 91.30 -35.28 80 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 97.86 -36.21 80 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 104.43 -37.14 80 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 111.10 -37.99 80 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 118.33 -38.38 80 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 125.58 -39.19 80 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 132.84 -40.00 80 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 140.11 -40.80 80 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 147.41 -41.59 80 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 155.14 -41.96 80 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 163.01 -42.21 80 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 170.88 -42.67 80 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 178.77 -43.34 80 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 186.67 -44.00 80 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 194.60 -44.64 80 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 202.82 -45.00 80 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 211.22 -45.20 80 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 219.62 -45.40 80 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 228.04 -45.61 80 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 236.47 -45.99 80 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 244.92 -46.50 80 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 253.39 -47.00 80 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 262.07 -47.30 80 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 270.91 -47.44 80 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 279.75 -47.60 80 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 288.61 -47.74 80 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 297.48 -47.89 80 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 306.37 -48.03 80 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 315.27 -48.21 80 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 324.19 -48.57 80 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 333.23 -48.82 80 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 342.43 -48.91 80 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 351.63 -49.01 80 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 360.85 -49.10 80 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 370.07 -49.20 80 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 14.41 -13.83 80 0 30 0
29SEP27 145.00 P 0.00 0.00 0.00 15.14 -14.28 80 0 60 0
29SEP27 147.50 P 0.00 0.00 0.00 15.87 -14.73 80 0 15 0
29SEP27 150.00 P 0.00 0.00 0.00 16.60 -15.18 80 0 25 0
29SEP27 152.50 P 0.00 0.00 0.00 17.33 -15.64 80 0 15 0
29SEP27 155.00 P 0.00 0.00 0.00 18.06 -16.09 80 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 18.80 -16.53 80 0 45 0
29SEP27 160.00 P 0.00 0.00 0.00 19.71 -16.81 80 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 20.61 -17.10 80 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 21.52 -17.37 80 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 22.42 -17.66 80 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 23.33 -17.94 80 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 24.24 -18.28 80 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 25.14 -18.76 80 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 26.05 -19.23 80 0 5 0
29SEP27 180.00 P 42.00 42.00 42.00 26.96 -19.70 80 1 1 0
29SEP27 182.50 P 0.00 0.00 0.00 27.87 -20.16 80 0 16 0
29SEP27 185.00 P 0.00 0.00 0.00 28.79 -20.62 80 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 29.86 -20.93 80 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 30.95 -21.22 80 0 17 0
29SEP27 192.50 P 0.00 0.00 0.00 32.05 -21.50 80 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 33.15 -21.79 80 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 34.24 -22.08 80 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 35.34 -22.36 80 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 37.54 -22.93 80 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 39.74 -23.58 80 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 41.95 -24.51 80 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 44.29 -25.30 80 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 46.87 -25.86 80 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 49.46 -26.41 80 0 32 0
29SEP27 235.00 P 0.00 0.00 0.00 52.04 -26.97 80 0 36 0
29SEP27 240.00 P 0.00 0.00 0.00 54.63 -27.53 80 0 77 0
29SEP27 245.00 P 0.00 0.00 0.00 57.23 -28.08 80 0 47 0
29SEP27 250.00 P 0.00 0.00 0.00 59.83 -28.64 80 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 62.43 -29.24 80 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 65.26 -29.90 80 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 68.23 -30.42 80 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 71.20 -30.94 80 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 74.18 -31.46 80 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 77.16 -31.98 80 0 32 0
29SEP27 285.00 P 0.00 0.00 0.00 80.14 -32.50 80 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 83.12 -33.02 80 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 86.12 -33.53 80 0 1 0
29SEP27 300.00 P 115.00 115.00 115.00 89.12 -34.05 80 1 1 -1
29SEP27 310.00 P 0.00 0.00 0.00 95.62 -34.61 80 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 102.31 -35.53 80 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 109.01 -36.46 80 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 115.72 -37.39 80 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 122.45 -38.31 80 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 129.43 -39.00 80 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 136.79 -39.32 80 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 144.16 -39.78 80 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 151.54 -40.59 80 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 158.94 -41.38 80 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 166.36 -42.16 80 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 173.83 -42.89 80 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 181.78 -43.17 80 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 189.75 -43.43 80 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 197.73 -43.70 80 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 205.73 -43.99 80 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 213.73 -44.65 80 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 221.76 -45.28 80 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 229.81 -45.89 80 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 238.11 -46.27 80 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 246.59 -46.47 80 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 255.08 -46.67 80 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 263.58 -46.88 80 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 272.09 -47.08 80 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 280.62 -47.29 80 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 289.16 -47.52 80 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 297.72 -47.99 80 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 306.30 -48.46 80 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 315.14 -48.67 80 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 324.05 -48.81 80 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 332.97 -48.96 80 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 341.90 -49.10 80 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 350.84 -49.24 80 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 359.79 -49.38 80 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 368.75 -49.52 80 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 377.73 -49.65 80 0 0 0
TOTAL PUT 49,258 203,084 +28,434
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$ 15.690
29SEP26 8.50 C 0.00 0.00 0.00 7.21 +0.13 155 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.96 +0.17 148 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.72 +0.18 154 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.47 +0.14 147 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.22 +0.19 140 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.96 +0.18 122 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.71 +0.18 116 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.21 +0.13 104 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.72 +0.14 102 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.22 +0.19 91 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.73 +0.13 86 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 3.23 +0.21 74 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.71 +0.16 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.22 +0.15 48 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.75 +0.13 47 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 1.31 +0.06 46 0 21 0
29SEP26 15.00 C 0.90 0.93 0.90 0.95 +0.09 49 3 19 +2
29SEP26 15.50 C 0.62 0.62 0.62 0.64 +0.06 49 15 94 0
29SEP26 16.00 C 0.37 0.43 0.37 0.39 +0.03 47 5 24 -1
29SEP26 16.50 C 0.20 0.20 0.20 0.23 +0.01 48 1 67 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 48 0
29SEP26 17.50 C 0.08 0.08 0.08 0.06 -0.01 47 1 155 -1
29SEP26 18.00 C 0.05 0.05 0.04 0.03 -0.01 48 21 67 -2
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 51 0 84 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
29SEP26 19.50 C 0.01 0.01 0.01 0.01 0.00 58 3 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 74 0 86 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 597 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 153 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 111 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 119 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 126 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 140 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 147 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 153 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.76 +0.14 72 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.27 +0.14 68 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.78 +0.19 63 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.29 +0.13 58 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.81 +0.21 55 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.35 +0.26 53 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.87 +0.19 48 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.46 +0.10 49 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.11 +0.12 51 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.76 +0.11 50 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.46 +0.09 51 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 1.18 +0.06 50 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.94 +0.04 50 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.74 +0.04 50 0 12 0
29OCT26 17.00 C 0.00 0.00 0.00 0.57 +0.02 49 0 36 0
29OCT26 17.50 C 0.42 0.42 0.42 0.44 0.00 49 1 79 +1
29OCT26 18.00 C 0.00 0.00 0.00 0.33 -0.01 49 0 38 0
29OCT26 18.50 C 0.00 0.00 0.00 0.25 -0.01 49 0 95 0
29OCT26 19.00 C 0.00 0.00 0.00 0.18 -0.01 49 0 48 0
29OCT26 19.50 C 0.17 0.17 0.17 0.13 -0.01 49 10 19 -8
29OCT26 20.00 C 0.15 0.15 0.15 0.10 -0.01 49 1 45 +1
29OCT26 21.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 0.00 50 0 15 0
29OCT26 23.00 C 0.04 0.04 0.04 0.02 0.00 53 1 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 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 5.33 +0.20 58 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.85 +0.24 55 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.39 +0.23 54 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.94 +0.22 52 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.51 +0.20 51 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.11 +0.23 51 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.71 +0.18 49 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.36 +0.09 49 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 2.04 +0.08 49 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 1.79 +0.09 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.53 +0.09 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.31 +0.08 51 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 1.10 +0.05 51 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.92 +0.04 50 0 37 0
27NOV26 17.50 C 0.00 0.00 0.00 0.76 +0.02 50 0 16 0
27NOV26 18.00 C 0.00 0.00 0.00 0.63 +0.02 50 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.52 +0.01 50 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.42 +0.01 50 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.35 +0.01 50 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.28 0.00 50 0 19 0
27NOV26 21.00 C 0.00 0.00 0.00 0.18 0.00 50 0 1 0
27NOV26 22.00 C 0.00 0.00 0.00 0.12 0.00 50 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.08 0.00 51 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.03 0.00 50 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 0.00 51 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 5.88 +0.26 56 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.41 +0.26 54 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.96 +0.29 53 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.52 +0.28 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.10 +0.28 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.70 +0.23 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.32 +0.21 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.94 +0.17 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 2.62 +0.17 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 2.35 +0.12 50 0 0 0
30DEC26 15.00 C 2.00 2.00 2.00 2.04 +0.07 49 30 30 +29
30DEC26 15.50 C 1.76 1.76 1.76 1.81 +0.07 50 5 21 0
30DEC26 16.00 C 1.53 1.53 1.53 1.61 +0.08 50 9 33 -3
30DEC26 16.50 C 1.35 1.35 1.35 1.40 +0.06 50 15 23 +13
30DEC26 17.00 C 0.00 0.00 0.00 1.22 +0.05 50 0 48 0
30DEC26 17.50 C 0.00 0.00 0.00 1.05 +0.03 50 0 20 0
30DEC26 18.00 C 0.89 0.89 0.89 0.91 +0.03 50 15 54 -15
30DEC26 18.50 C 0.00 0.00 0.00 0.78 +0.02 50 0 24 0
30DEC26 19.00 C 0.00 0.00 0.00 0.67 +0.02 50 0 55 0
30DEC26 19.50 C 0.00 0.00 0.00 0.57 +0.01 50 0 12 0
30DEC26 20.00 C 0.00 0.00 0.00 0.49 +0.01 50 0 48 0
30DEC26 21.00 C 0.00 0.00 0.00 0.35 0.00 49 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.25 0.00 49 0 507 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 0.00 50 0 39 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 0.00 50 0 31 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 0.00 49 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 0.00 50 0 113 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 3,661 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.10 +0.23 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.67 +0.22 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.28 +0.20 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.89 +0.20 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.52 +0.28 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.16 +0.24 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.84 +0.24 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.53 +0.23 50 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.24 +0.12 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.97 +0.11 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.73 +0.11 50 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 2.50 +0.10 50 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 2.29 +0.10 51 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 2.09 +0.08 51 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 1.91 +0.07 51 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 1.74 +0.06 51 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 1.58 +0.05 51 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.43 +0.05 50 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.30 +0.05 51 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 1.17 +0.03 50 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.06 +0.03 50 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.87 +0.03 50 0 522 0
30MAR27 22.00 C 0.00 0.00 0.00 0.71 +0.02 50 0 18 0
30MAR27 23.00 C 0.63 0.63 0.63 0.58 +0.02 50 4 57 +4
30MAR27 24.00 C 0.00 0.00 0.00 0.47 +0.02 50 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.38 +0.01 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.31 +0.01 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.25 +0.01 50 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 0.20 0.00 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.16 0.00 50 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.13 0.00 50 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 0.11 0.00 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 0.00 50 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 0.00 50 0 22 0
30MAR27 34.00 C 0.00 0.00 0.00 0.06 0.00 50 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 6.33 +0.19 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.94 +0.21 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.57 +0.18 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.22 +0.19 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.87 +0.26 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.55 +0.25 54 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.24 +0.23 53 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.95 +0.24 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.66 +0.10 53 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 3.41 +0.10 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.16 +0.10 52 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 2.93 +0.09 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.72 +0.08 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.52 +0.09 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.33 +0.07 52 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 2.16 +0.07 51 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 2.00 +0.07 51 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.85 +0.06 51 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.72 +0.06 51 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.58 +0.05 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.46 +0.05 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.26 +0.05 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.07 +0.07 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.92 +0.03 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.78 +0.02 51 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.67 +0.02 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.57 +0.02 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.49 +0.01 51 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.42 +0.01 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.36 +0.01 51 0 16 0
29SEP27 10.50 C 0.00 0.00 0.00 6.11 +0.20 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.76 +0.19 54 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.43 +0.15 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.11 +0.14 53 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.82 +0.25 53 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.54 +0.23 53 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.27 +0.23 53 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 4.02 +0.12 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.78 +0.11 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.55 +0.12 53 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.33 +0.10 52 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.14 +0.10 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.95 +0.10 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.76 +0.09 52 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.60 +0.08 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.45 +0.09 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.29 +0.09 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.15 +0.07 52 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.03 +0.07 52 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.91 +0.07 52 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.68 +0.06 52 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.49 +0.06 51 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.31 +0.06 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.17 +0.05 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.03 +0.05 51 0 0 0
TOTAL CALL 140 9,689 +20
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 151 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 145 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 138 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 132 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 72 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 24 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 -0.02 49 0 23 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 -0.04 48 0 67 0
29SEP26 14.50 P 0.10 0.10 0.10 0.10 -0.08 46 12 45 +12
29SEP26 15.00 P 0.00 0.00 0.00 0.22 -0.11 46 0 626 0
29SEP26 15.50 P 0.00 0.00 0.00 0.40 -0.15 45 0 137 0
29SEP26 16.00 P 0.00 0.00 0.00 0.66 -0.20 45 0 80 0
29SEP26 16.50 P 0.00 0.00 0.00 0.99 -0.22 44 0 73 -3
29SEP26 17.00 P 0.00 0.00 0.00 1.42 -0.17 47 0 84 0
29SEP26 17.50 P 0.00 0.00 0.00 1.86 -0.18 47 0 83 0
29SEP26 18.00 P 0.00 0.00 0.00 2.33 -0.22 48 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 2.81 -0.27 0 0 132 0
29SEP26 19.00 P 0.00 0.00 0.00 3.31 -0.28 0 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 3.81 -0.23 0 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 4.31 -0.17 0 0 1 -10
29SEP26 21.00 P 0.00 0.00 0.00 5.31 -0.17 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.31 -0.17 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.31 -0.17 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.31 -0.17 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.31 -0.17 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.31 -0.17 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.31 -0.17 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.31 -0.17 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.31 -0.17 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.31 -0.17 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.31 -0.17 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.31 -0.17 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.31 -0.17 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.31 -0.17 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.02 0.00 53 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 24 0
29OCT26 12.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.09 -0.03 49 0 20 0
29OCT26 13.00 P 0.00 0.00 0.00 0.15 -0.03 49 0 36 0
29OCT26 13.50 P 0.00 0.00 0.00 0.22 -0.06 48 0 39 0
29OCT26 14.00 P 0.34 0.34 0.34 0.34 -0.07 48 1 44 0
29OCT26 14.50 P 0.00 0.00 0.00 0.48 -0.10 48 0 47 0
29OCT26 15.00 P 0.00 0.00 0.00 0.67 -0.12 48 0 49 0
29OCT26 15.50 P 0.95 0.95 0.95 0.90 -0.13 48 5 90 +5
29OCT26 16.00 P 0.00 0.00 0.00 1.17 -0.15 48 0 33 0
29OCT26 16.50 P 0.00 0.00 0.00 1.46 -0.17 48 0 38 0
29OCT26 17.00 P 0.00 0.00 0.00 1.78 -0.21 47 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 2.19 -0.17 49 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.58 -0.26 48 0 96 0
29OCT26 18.50 P 0.00 0.00 0.00 3.04 -0.24 51 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 3.48 -0.18 52 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 3.93 -0.27 52 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 4.39 -0.22 52 0 17 0
29OCT26 21.00 P 0.00 0.00 0.00 5.33 -0.20 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.31 -0.17 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.31 -0.17 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.31 -0.17 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.31 -0.17 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.31 -0.17 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.31 -0.17 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.10 -0.02 50 0 5 0
27NOV26 12.00 P 0.00 0.00 0.00 0.15 -0.04 49 0 42 0
27NOV26 12.50 P 0.00 0.00 0.00 0.22 -0.04 49 0 15 0
27NOV26 13.00 P 0.35 0.35 0.35 0.31 -0.06 49 5 36 +5
27NOV26 13.50 P 0.00 0.00 0.00 0.43 -0.06 49 0 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.58 -0.08 49 0 36 0
27NOV26 14.50 P 0.00 0.00 0.00 0.75 -0.09 48 0 38 0
27NOV26 15.00 P 0.00 0.00 0.00 0.96 -0.11 49 0 20 0
27NOV26 15.50 P 1.27 1.27 1.27 1.20 -0.13 48 20 119 +20
27NOV26 16.00 P 0.00 0.00 0.00 1.48 -0.14 49 0 19 0
27NOV26 16.50 P 0.00 0.00 0.00 1.78 -0.17 49 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.09 -0.23 48 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.48 -0.15 50 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 2.87 -0.19 51 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 3.27 -0.22 51 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.68 -0.20 51 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 4.11 -0.24 52 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 4.54 -0.27 52 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 5.45 -0.28 52 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.38 -0.28 52 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.33 -0.24 50 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.31 -0.18 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.31 -0.20 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.31 -0.23 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.31 -0.24 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.03 49 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.03 49 0 29 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 -0.04 48 0 41 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 -0.05 48 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 -0.06 48 0 317 0
30DEC26 13.50 P 0.00 0.00 0.00 0.62 -0.07 48 0 43 0
30DEC26 14.00 P 0.00 0.00 0.00 0.79 -0.08 48 0 20 0
30DEC26 14.50 P 0.00 0.00 0.00 0.98 -0.10 48 0 44 0
30DEC26 15.00 P 0.00 0.00 0.00 1.20 -0.11 48 0 26 0
30DEC26 15.50 P 0.00 0.00 0.00 1.45 -0.13 48 0 43 0
30DEC26 16.00 P 0.00 0.00 0.00 1.71 -0.15 48 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 2.04 -0.11 49 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.36 -0.14 49 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 2.70 -0.15 49 0 40 0
30DEC26 18.00 P 0.00 0.00 0.00 3.09 -0.19 50 0 558 0
30DEC26 18.50 P 0.00 0.00 0.00 3.47 -0.23 50 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.87 -0.21 50 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.28 -0.22 51 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 4.70 -0.22 51 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 5.58 -0.22 51 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.48 -0.24 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.41 -0.26 52 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.36 -0.29 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.32 -0.26 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.31 -0.28 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.31 -0.27 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.31 -0.26 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.31 -0.25 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.31 -0.27 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.31 -0.27 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.31 -0.27 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.31 -0.27 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.31 -0.27 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.21 -0.03 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.28 -0.04 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.37 -0.03 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.48 -0.03 49 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.60 -0.04 49 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.74 -0.05 49 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 0.90 -0.06 49 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.08 -0.07 49 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.28 -0.08 49 0 49 0
30MAR27 14.50 P 0.00 0.00 0.00 1.50 -0.09 49 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.74 -0.10 48 0 40 0
30MAR27 15.50 P 0.00 0.00 0.00 2.00 -0.12 49 0 100 0
30MAR27 16.00 P 0.00 0.00 0.00 2.28 -0.13 49 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 2.60 -0.10 49 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.92 -0.11 49 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.27 -0.10 50 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.61 -0.20 50 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 3.97 -0.21 50 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.36 -0.20 50 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.74 -0.21 51 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.14 -0.22 51 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 5.96 -0.24 51 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.82 -0.24 51 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.70 -0.25 52 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.59 -0.30 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.51 -0.27 52 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.45 -0.31 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.39 -0.33 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.35 -0.36 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.32 -0.35 50 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.31 -0.35 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.31 -0.27 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.31 -0.27 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.31 -0.27 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.31 -0.27 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.45 -0.02 50 0 26 0
29JUN27 10.50 P 0.00 0.00 0.00 0.56 -0.03 50 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.69 -0.04 50 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.83 -0.04 49 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 1.00 -0.05 50 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.18 -0.05 49 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.38 -0.06 49 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.59 -0.06 49 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.81 -0.07 49 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 2.06 -0.07 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.31 -0.08 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.59 -0.12 49 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.87 -0.09 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.16 -0.09 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.51 -0.13 49 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 3.84 -0.06 49 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.19 -0.05 49 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 4.51 -0.16 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.84 -0.18 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.22 -0.22 48 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.60 -0.19 48 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.38 -0.24 48 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.20 -0.24 48 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.04 -0.25 48 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.89 -0.16 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.79 -0.16 48 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 10.67 -0.14 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.58 -0.14 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.51 -0.20 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.44 -0.23 47 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.78 -0.03 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.93 -0.03 50 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.10 -0.04 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.29 -0.03 50 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.48 -0.04 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.70 -0.04 50 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.92 -0.04 50 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.16 -0.06 50 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.41 -0.06 49 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.67 -0.06 49 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 2.95 -0.07 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.25 -0.08 49 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.54 -0.10 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.86 -0.11 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.19 -0.09 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.52 -0.17 49 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 4.88 -0.17 49 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.24 -0.20 49 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.61 -0.17 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.98 -0.21 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.74 -0.21 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.54 -0.25 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.37 -0.21 49 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.21 -0.22 49 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.07 -0.23 49 0 0 0
TOTAL PUT 43 6,494 +29
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$ 3.430
29SEP26 2.20 C 0.00 0.00 0.00 1.24 -0.14 137 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.14 -0.14 125 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.04 -0.14 113 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.94 -0.14 102 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.84 -0.14 91 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.74 -0.14 80 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.63 -0.15 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.53 -0.15 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.44 -0.14 50 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.33 -0.15 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.24 -0.15 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.15 -0.14 26 0 750 0
29SEP26 3.40 C 0.00 0.00 0.00 0.08 -0.12 26 0 213 0
29SEP26 3.50 C 0.00 0.00 0.00 0.04 -0.08 28 0 219 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 -0.05 31 0 216 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 -0.02 33 0 452 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 -0.01 42 0 490 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 252 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 127 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.24 -0.15 60 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.15 -0.14 70 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.04 -0.15 47 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.95 -0.14 57 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.85 -0.14 51 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.74 -0.15 30 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.64 -0.15 24 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.56 -0.14 40 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.45 -0.15 28 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.36 -0.14 27 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.28 -0.13 28 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.20 -0.13 25 0 150 0
29OCT26 3.40 C 0.00 0.00 0.00 0.15 -0.11 28 0 120 0
29OCT26 3.50 C 0.00 0.00 0.00 0.10 -0.08 27 0 235 0
29OCT26 3.60 C 0.07 0.07 0.07 0.07 -0.07 28 1 73 +1
29OCT26 3.70 C 0.00 0.00 0.00 0.05 -0.04 30 0 0 0
29OCT26 3.80 C 0.04 0.04 0.04 0.03 -0.04 29 12 17 0
29OCT26 3.90 C 0.00 0.00 0.00 0.02 -0.02 30 0 225 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.06 -0.14 52 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.95 -0.15 38 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.85 -0.16 34 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.77 -0.14 42 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.66 -0.15 32 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.57 -0.15 32 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.48 -0.14 30 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.40 -0.13 30 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.33 -0.12 31 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.25 -0.12 28 0 60 0
27NOV26 3.40 C 0.00 0.00 0.00 0.19 -0.11 27 0 120 0
27NOV26 3.50 C 0.18 0.18 0.17 0.15 -0.09 28 52 261 -14
27NOV26 3.60 C 0.00 0.00 0.00 0.12 -0.07 30 0 684 0
27NOV26 3.70 C 0.00 0.00 0.00 0.09 -0.05 30 0 100 0
27NOV26 3.80 C 0.00 0.00 0.00 0.06 -0.05 29 0 3,340 0
27NOV26 3.90 C 0.00 0.00 0.00 0.05 -0.03 31 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 -0.01 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
30DEC26 2.20 C 0.00 0.00 0.00 1.27 -0.14 55 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.17 -0.14 50 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.07 -0.15 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.98 -0.14 45 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.88 -0.14 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.79 -0.14 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.69 -0.14 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.61 -0.13 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.52 -0.13 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.44 -0.12 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.36 -0.12 29 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.30 -0.11 29 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.24 -0.10 29 0 190 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 -0.09 28 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 -0.06 28 0 2,230 0
30DEC26 3.70 C 0.00 0.00 0.00 0.13 -0.05 30 0 1,236 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 -0.05 30 0 1,235 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.04 30 0 1,250 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.02 31 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.01 31 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 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 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.30 -0.14 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.21 -0.14 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.11 -0.14 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.02 -0.14 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.93 -0.13 37 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.84 -0.13 35 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.75 -0.13 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.67 -0.13 32 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.60 -0.12 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.52 -0.12 31 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.46 -0.11 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.41 -0.09 32 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.35 -0.09 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 -0.09 29 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.26 -0.07 31 0 5 0
30MAR27 3.70 C 0.23 0.23 0.23 0.22 -0.07 30 52 142 +52
30MAR27 3.80 C 0.00 0.00 0.00 0.19 -0.06 30 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 -0.05 30 0 1,786 0
30MAR27 4.00 C 0.00 0.00 0.00 0.14 -0.04 31 0 2,125 0
30MAR27 4.10 C 0.00 0.00 0.00 0.11 -0.04 30 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.10 -0.03 31 0 150 0
30MAR27 4.30 C 0.11 0.11 0.11 0.08 -0.03 30 7 37 +7
30MAR27 4.40 C 0.00 0.00 0.00 0.07 -0.02 31 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.04 -0.02 31 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.32 -0.15 41 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.23 -0.14 40 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.14 -0.14 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.05 -0.14 36 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.96 -0.13 35 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.88 -0.12 34 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.80 -0.12 33 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.72 -0.12 32 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.65 -0.11 32 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.58 -0.11 31 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.52 -0.10 31 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.47 -0.08 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.41 -0.09 30 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.37 -0.07 31 0 70 0
29JUN27 3.60 C 0.00 0.00 0.00 0.32 -0.07 30 0 40 0
29JUN27 3.70 C 0.00 0.00 0.00 0.28 -0.07 30 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.25 -0.05 30 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.22 -0.05 30 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.19 -0.04 30 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.16 -0.04 30 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.14 -0.04 30 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.15 -0.14 36 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.06 -0.14 35 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.98 -0.13 34 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.90 -0.13 33 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.82 -0.13 32 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.75 -0.12 32 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.68 -0.12 31 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.61 -0.12 30 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.55 -0.12 30 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.49 -0.12 30 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.44 -0.11 29 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.40 -0.10 30 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.35 -0.10 29 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.32 -0.08 30 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.29 -0.07 30 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.26 -0.06 30 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.23 -0.06 30 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.21 -0.05 30 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.19 -0.05 30 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.17 -0.05 31 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.15 -0.04 30 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.14 -0.03 31 0 21 0
TOTAL CALL 124 25,631 +46
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 96 0 638 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 85 0 1,000 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 503 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 190 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 33 0 184 0
29SEP26 3.30 P 0.02 0.02 0.02 0.02 +0.01 28 12 116 +12
29SEP26 3.40 P 0.02 0.03 0.02 0.05 +0.03 27 150 284 +150
29SEP26 3.50 P 0.00 0.00 0.00 0.11 +0.07 29 0 722 0
29SEP26 3.60 P 0.00 0.00 0.00 0.19 +0.11 32 0 312 0
29SEP26 3.70 P 0.00 0.00 0.00 0.28 +0.13 35 0 690 0
29SEP26 3.80 P 0.00 0.00 0.00 0.38 +0.14 44 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.48 +0.15 52 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.57 +0.14 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.67 +0.14 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.77 +0.14 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.87 +0.14 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.97 +0.14 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.07 +0.14 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.17 +0.14 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.27 +0.14 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.37 +0.14 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.47 +0.14 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.57 +0.14 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.82 +0.14 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.07 +0.14 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.32 +0.14 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.57 +0.14 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.03 +0.02 31 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.05 +0.03 31 0 5 0
29OCT26 3.30 P 0.06 0.06 0.06 0.06 +0.02 26 12 97 +12
29OCT26 3.40 P 0.00 0.00 0.00 0.12 +0.06 30 0 266 0
29OCT26 3.50 P 0.14 0.14 0.14 0.17 +0.08 29 21 631 -21
29OCT26 3.60 P 0.00 0.00 0.00 0.24 +0.10 31 0 420 0
29OCT26 3.70 P 0.00 0.00 0.00 0.31 +0.11 30 0 213 0
29OCT26 3.80 P 0.00 0.00 0.00 0.40 +0.13 32 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.48 +0.12 29 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.59 +0.16 38 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.68 +0.15 38 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.77 +0.14 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.87 +0.14 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.97 +0.14 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.07 +0.14 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.17 +0.14 0 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 +0.01 30 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 95 0
27NOV26 3.10 P 0.00 0.00 0.00 0.05 +0.02 29 0 5 0
27NOV26 3.20 P 0.00 0.00 0.00 0.08 +0.03 30 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.11 +0.04 29 0 130 0
27NOV26 3.40 P 0.16 0.16 0.16 0.16 +0.06 30 69 657 0
27NOV26 3.50 P 0.00 0.00 0.00 0.21 +0.08 30 0 447 0
27NOV26 3.60 P 0.00 0.00 0.00 0.27 +0.09 29 0 300 0
27NOV26 3.70 P 0.00 0.00 0.00 0.35 +0.11 31 0 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.42 +0.11 30 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.51 +0.12 32 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.60 +0.13 33 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.70 +0.14 37 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.78 +0.13 33 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.88 +0.14 36 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.98 +0.15 39 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.07 +0.14 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.17 +0.14 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 +0.01 33 0 6 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.02 32 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.02 31 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 +0.03 31 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 +0.03 30 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 +0.04 30 0 1,009 0
30DEC26 3.30 P 0.12 0.15 0.12 0.14 +0.04 29 34 337 -12
30DEC26 3.40 P 0.16 0.19 0.16 0.19 +0.06 29 157 296 -115
30DEC26 3.50 P 0.25 0.25 0.25 0.25 +0.08 30 37 663 -37
30DEC26 3.60 P 0.00 0.00 0.00 0.31 +0.09 30 0 349 0
30DEC26 3.70 P 0.00 0.00 0.00 0.38 +0.10 31 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.45 +0.11 31 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.53 +0.11 31 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.62 +0.13 33 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.70 +0.12 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.79 +0.12 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.88 +0.13 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.98 +0.14 34 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.07 +0.14 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.17 +0.14 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.27 +0.14 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.37 +0.14 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.47 +0.14 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.57 +0.14 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.82 +0.14 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.07 +0.14 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.32 +0.14 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 +0.02 32 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 +0.02 30 0 61 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 +0.02 30 0 463 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 134 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 +0.04 30 0 606 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 +0.05 31 0 310 0
30MAR27 3.30 P 0.00 0.00 0.00 0.22 +0.06 30 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.27 +0.07 31 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.32 +0.08 30 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.37 +0.08 30 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.45 +0.10 31 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.52 +0.11 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.59 +0.11 31 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.66 +0.10 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.74 +0.11 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.82 +0.11 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.91 +0.12 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.99 +0.12 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.08 +0.12 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.17 +0.13 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.27 +0.14 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.37 +0.14 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.47 +0.14 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.57 +0.14 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.11 +0.03 31 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.14 +0.04 31 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 +0.05 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.20 +0.05 30 0 21 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 +0.05 29 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 +0.06 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 +0.07 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.38 +0.07 29 0 40 0
29JUN27 3.60 P 0.00 0.00 0.00 0.44 +0.08 29 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 +0.09 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.56 +0.09 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.63 +0.09 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.70 +0.10 27 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.78 +0.10 28 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.86 +0.11 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.94 +0.11 28 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.02 +0.11 27 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.11 +0.12 27 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.19 +0.11 26 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
29SEP27 2.80 P 0.14 0.14 0.14 0.15 +0.03 31 49 49 +49
29SEP27 2.90 P 0.00 0.00 0.00 0.18 +0.04 31 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.21 +0.04 30 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.26 +0.05 31 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.30 +0.05 31 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.35 +0.06 31 0 0 0
29SEP27 3.40 P 0.37 0.37 0.37 0.39 +0.05 30 1 1 +1
29SEP27 3.50 P 0.38 0.38 0.38 0.45 +0.07 30 1 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.52 +0.09 31 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.58 +0.09 31 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.64 +0.09 31 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.71 +0.09 31 0 172 0
29SEP27 4.00 P 0.00 0.00 0.00 0.78 +0.10 31 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.86 +0.10 31 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.94 +0.11 32 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.02 +0.11 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.11 +0.12 33 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.20 +0.13 34 0 0 0
TOTAL PUT 543 16,499 +39
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$ 32.980
29SEP26 18.50 C 0.00 0.00 0.00 14.50 +0.55 116 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.00 +0.55 110 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.50 +0.55 103 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.00 +0.55 97 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.00 +0.55 83 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.00 +0.55 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.00 +0.55 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.00 +0.55 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.00 +0.55 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.00 +0.55 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.00 +0.59 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.01 +0.60 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.01 +0.60 30 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.01 +0.60 22 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.02 +0.56 19 0 123 0
29SEP26 32.00 C 0.74 0.84 0.74 1.09 +0.44 17 33 221 -19
29SEP26 33.00 C 0.27 0.32 0.27 0.40 +0.20 17 23 640 -23
29SEP26 34.00 C 0.08 0.09 0.08 0.09 +0.05 17 70 646 -20
29SEP26 35.00 C 0.03 0.03 0.03 0.02 +0.01 19 3 962 -3
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 313 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 30 0 118 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 79 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 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 12.05 +0.54 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.05 +0.54 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.06 +0.54 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.06 +0.54 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.06 +0.53 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.07 +0.54 25 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.07 +0.60 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.08 +0.60 20 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 4.08 +0.59 14 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 3.11 +0.57 16 0 27 0
29OCT26 31.00 C 0.00 0.00 0.00 2.19 +0.52 16 0 159 0
29OCT26 32.00 C 1.27 1.27 1.27 1.35 +0.40 15 15 329 0
29OCT26 33.00 C 0.67 0.69 0.67 0.75 +0.27 15 30 603 -15
29OCT26 34.00 C 0.35 0.35 0.35 0.36 +0.15 16 35 310 0
29OCT26 35.00 C 0.17 0.17 0.17 0.16 +0.08 16 30 364 +7
29OCT26 36.00 C 0.08 0.09 0.08 0.06 +0.03 16 30 280 0
29OCT26 37.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 76 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 18 0 46 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 24 0 27 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 10.11 +0.53 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.12 +0.52 25 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.12 +0.51 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.13 +0.50 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.07 +0.53 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.15 +0.59 16 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 4.18 +0.57 17 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.25 +0.54 17 0 15 0
27NOV26 31.00 C 2.05 2.28 2.05 2.33 +0.42 15 135 140 +30
27NOV26 32.00 C 0.00 0.00 0.00 1.62 +0.37 16 0 180 0
27NOV26 33.00 C 0.00 0.00 0.00 1.05 +0.29 16 0 45 0
27NOV26 34.00 C 0.00 0.00 0.00 0.63 +0.19 16 0 332 0
27NOV26 35.00 C 0.30 0.30 0.30 0.37 +0.14 17 3 428 +3
27NOV26 36.00 C 0.00 0.00 0.00 0.19 +0.08 17 0 21 0
27NOV26 37.00 C 0.00 0.00 0.00 0.09 +0.04 17 0 87 0
27NOV26 38.00 C 0.00 0.00 0.00 0.04 +0.02 17 0 19 0
27NOV26 39.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.05 +0.40 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.05 +0.38 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.11 +0.47 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.12 +0.42 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.12 +0.42 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.13 +0.38 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.11 +0.48 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.25 +0.58 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.31 +0.55 17 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 3.43 +0.52 17 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 2.56 +0.42 16 0 222 0
30DEC26 32.00 C 0.00 0.00 0.00 1.87 +0.37 16 0 236 0
30DEC26 33.00 C 0.00 0.00 0.00 1.31 +0.30 16 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.89 +0.21 17 0 58 0
30DEC26 35.00 C 0.60 0.60 0.60 0.59 +0.18 17 100 346 +100
30DEC26 36.00 C 0.00 0.00 0.00 0.36 +0.12 17 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 0.21 +0.08 17 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.12 +0.05 17 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 18 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 12.31 +0.50 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.33 +0.60 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.35 +0.60 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.37 +0.46 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.35 +0.34 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.39 +0.33 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.45 +0.52 15 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.60 +0.56 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.74 +0.53 18 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 3.94 +0.49 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 3.22 +0.45 18 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.53 +0.36 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 2.02 +0.35 18 0 10 0
30MAR27 34.00 C 0.00 0.00 0.00 1.51 +0.25 18 0 500 0
30MAR27 35.00 C 0.00 0.00 0.00 1.14 +0.19 18 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.86 +0.17 18 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.65 +0.16 18 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.46 +0.12 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.32 +0.09 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.22 +0.07 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.15 +0.05 18 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.10 +0.03 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.07 +0.02 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 12.42 +0.60 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.44 +0.60 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.46 +0.59 17 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.53 +0.36 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.57 +0.38 20 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.63 +0.40 19 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.71 +0.40 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.83 +0.55 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 5.06 +0.46 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.25 +0.50 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.58 +0.40 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.95 +0.36 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.37 +0.30 18 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 1.86 +0.22 18 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.52 +0.25 18 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.22 +0.25 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.95 +0.21 19 0 3 0
29JUN27 38.00 C 0.00 0.00 0.00 0.73 +0.18 19 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.55 +0.14 19 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.41 +0.11 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.30 +0.09 19 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.22 +0.07 19 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.16 +0.05 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.47 +0.37 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.53 +0.36 20 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.57 +0.34 19 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.66 +0.36 19 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 6.77 +0.36 19 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 5.91 +0.50 18 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.15 +0.43 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.40 +0.39 18 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.73 +0.36 18 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.14 +0.31 18 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.58 +0.26 18 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.14 +0.20 18 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.81 +0.24 19 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 1.50 +0.21 19 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.24 +0.21 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.00 +0.18 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.79 +0.14 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.64 +0.13 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.50 +0.10 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.39 +0.08 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.31 +0.07 19 0 0 0
TOTAL CALL 507 10,906 +60
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 105 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 156 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 34 0 206 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 519 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.04 18 0 973 0
29SEP26 32.00 P 0.00 0.00 0.00 0.09 -0.17 18 0 1,917 0
29SEP26 33.00 P 0.48 0.48 0.48 0.41 -0.40 18 15 586 -6
29SEP26 34.00 P 0.00 0.00 0.00 1.09 -0.55 17 0 385 0
29SEP26 35.00 P 0.00 0.00 0.00 2.02 -0.60 0 0 66 0
29SEP26 36.00 P 0.00 0.00 0.00 3.02 -0.60 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 4.02 -0.60 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.02 -0.60 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.16 -0.46 69 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.16 -0.46 77 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.16 -0.46 84 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.16 -0.46 91 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.16 -0.46 98 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.16 -0.46 104 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.16 -0.46 111 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.16 -0.46 116 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.16 -0.46 122 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 214 0
29OCT26 30.00 P 0.00 0.00 0.00 0.03 -0.03 16 0 441 0
29OCT26 31.00 P 0.15 0.15 0.15 0.11 -0.08 16 2 426 0
29OCT26 32.00 P 0.40 0.42 0.35 0.32 -0.17 16 112 671 +83
29OCT26 33.00 P 0.00 0.00 0.00 0.71 -0.32 16 0 657 0
29OCT26 34.00 P 0.00 0.00 0.00 1.30 -0.44 16 0 338 0
29OCT26 35.00 P 0.00 0.00 0.00 2.10 -0.53 16 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 3.02 -0.60 0 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 4.02 -0.60 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 5.02 -0.60 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 6.20 -0.42 40 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.22 -0.40 45 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.22 -0.40 49 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.22 -0.40 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.22 -0.40 57 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 16 0
27NOV26 29.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 30 0
27NOV26 30.00 P 0.00 0.00 0.00 0.11 -0.05 17 0 422 0
27NOV26 31.00 P 0.00 0.00 0.00 0.25 -0.12 17 0 854 0
27NOV26 32.00 P 0.00 0.00 0.00 0.52 -0.20 17 0 396 0
27NOV26 33.00 P 0.00 0.00 0.00 0.95 -0.29 17 0 487 0
27NOV26 34.00 P 0.00 0.00 0.00 1.55 -0.34 18 0 219 0
27NOV26 35.00 P 0.00 0.00 0.00 2.23 -0.48 17 0 88 0
27NOV26 36.00 P 0.00 0.00 0.00 3.08 -0.55 17 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 4.02 -0.60 0 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 5.02 -0.60 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 6.20 -0.42 32 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 7.22 -0.40 36 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.22 -0.40 39 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.22 -0.40 42 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.22 -0.40 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 19 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 18 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 271 0
30DEC26 29.00 P 0.00 0.00 0.00 0.09 -0.04 17 0 178 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 -0.08 17 0 159 0
30DEC26 31.00 P 0.00 0.00 0.00 0.40 -0.14 17 0 297 0
30DEC26 32.00 P 0.00 0.00 0.00 0.71 -0.19 17 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 1.15 -0.27 18 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 1.73 -0.36 18 0 35 0
30DEC26 35.00 P 0.00 0.00 0.00 2.37 -0.44 17 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.17 -0.51 17 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.06 -0.56 17 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 5.02 -0.60 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.20 -0.42 28 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.23 -0.39 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.23 -0.39 34 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.23 -0.39 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.23 -0.39 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.23 -0.39 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.23 -0.39 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.23 -0.39 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.23 -0.39 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.03 0.00 19 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.10 -0.02 18 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.18 -0.05 18 0 160 0
30MAR27 29.00 P 0.00 0.00 0.00 0.32 -0.07 18 0 231 0
30MAR27 30.00 P 0.00 0.00 0.00 0.51 -0.10 18 0 21 0
30MAR27 31.00 P 0.00 0.00 0.00 0.76 -0.14 18 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.12 -0.18 18 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.57 -0.26 18 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 2.11 -0.31 18 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 2.74 -0.37 18 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.46 -0.43 18 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 4.25 -0.49 18 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 5.12 -0.53 18 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 6.22 -0.40 23 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.23 -0.39 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.23 -0.39 27 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.23 -0.39 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.23 -0.39 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.23 -0.39 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.23 -0.39 35 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.23 -0.39 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.02 0.00 20 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.18 -0.03 19 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.30 -0.05 19 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.47 -0.07 19 0 42 0
29JUN27 29.00 P 0.00 0.00 0.00 0.67 -0.11 18 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.93 -0.20 18 0 128 0
29JUN27 31.00 P 0.00 0.00 0.00 1.28 -0.16 18 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.69 -0.21 18 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.19 -0.24 18 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 2.81 -0.30 18 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.45 -0.34 18 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.11 -0.38 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.90 -0.41 19 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.69 -0.45 19 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.68 -0.23 21 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.56 -0.24 21 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.47 -0.23 22 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.33 -0.29 21 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.32 -0.36 23 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 8 0
29SEP27 24.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.19 -0.04 19 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.30 -0.05 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.46 -0.07 19 0 5 0
29SEP27 28.00 P 0.00 0.00 0.00 0.66 -0.10 19 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 0.92 -0.13 19 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 1.23 -0.15 19 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 1.61 -0.15 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.06 -0.21 19 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 2.57 -0.22 19 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 3.15 -0.27 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.77 -0.29 19 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 4.47 -0.32 19 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.12 -0.41 19 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.89 -0.44 19 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.89 -0.26 21 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.76 -0.24 21 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.65 -0.22 22 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.54 -0.22 22 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.44 -0.24 23 0 0 0
TOTAL PUT 129 14,352 +77
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTU - MEITU CLOSING PRICE HK$ 4.035
18SEP26 2.80 C 0.00 0.00 0.00 1.24 +0.22 0 0 0 0
18SEP26 2.85 C 0.00 0.00 0.00 1.19 +0.22 0 0 0 0
18SEP26 2.90 C 0.00 0.00 0.00 1.14 +0.22 0 0 0 0
18SEP26 2.95 C 0.00 0.00 0.00 1.09 +0.22 0 0 0 0
18SEP26 3.00 C 0.00 0.00 0.00 1.04 +0.22 0 0 0 0
18SEP26 3.05 C 0.00 0.00 0.00 0.99 +0.22 0 0 0 0
18SEP26 3.10 C 0.00 0.00 0.00 0.94 +0.22 0 0 0 0
18SEP26 3.15 C 0.00 0.00 0.00 0.89 +0.22 0 0 0 0
18SEP26 3.20 C 0.00 0.00 0.00 0.84 +0.22 0 0 0 0
18SEP26 3.25 C 0.00 0.00 0.00 0.79 +0.22 0 0 0 0
18SEP26 3.30 C 0.00 0.00 0.00 0.74 +0.22 0 0 0 0
18SEP26 3.35 C 0.00 0.00 0.00 0.69 +0.22 0 0 0 0
18SEP26 3.40 C 0.00 0.00 0.00 0.64 +0.22 0 0 0 0
18SEP26 3.45 C 0.00 0.00 0.00 0.59 +0.22 0 0 0 0
18SEP26 3.50 C 0.00 0.00 0.00 0.54 +0.22 0 0 0 0
18SEP26 3.55 C 0.00 0.00 0.00 0.49 +0.22 0 0 0 0
18SEP26 3.60 C 0.00 0.00 0.00 0.44 +0.21 0 0 0 0
18SEP26 3.65 C 0.00 0.00 0.00 0.39 +0.21 0 0 0 0
18SEP26 3.70 C 0.00 0.00 0.00 0.34 +0.20 0 0 0 0
18SEP26 3.75 C 0.00 0.00 0.00 0.29 +0.19 0 0 0 0
18SEP26 3.80 C 0.00 0.00 0.00 0.24 +0.17 0 0 0 -16
18SEP26 3.85 C 0.00 0.00 0.00 0.19 +0.15 0 0 0 -105
18SEP26 3.90 C 0.06 0.06 0.06 0.14 +0.11 0 5 0 -6
18SEP26 3.95 C 0.00 0.00 0.00 0.09 +0.07 0 0 0 0
18SEP26 4.00 C 0.00 0.00 0.00 0.04 +0.03 0 0 0 -22
18SEP26 4.05 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
18SEP26 4.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.15 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
18SEP26 4.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.35 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
18SEP26 4.45 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18SEP26 4.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.55 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
18SEP26 4.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
18SEP26 4.65 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.85 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.95 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
18SEP26 5.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
18SEP26 5.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 5.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
18SEP26 5.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
18SEP26 5.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
18SEP26 5.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 2.80 C 0.00 0.00 0.00 1.24 +0.22 123 0 0 0
25SEP26 2.85 C 0.00 0.00 0.00 1.19 +0.22 118 0 0 0
25SEP26 2.90 C 0.00 0.00 0.00 1.14 +0.22 113 0 0 0
25SEP26 2.95 C 0.00 0.00 0.00 1.09 +0.22 107 0 0 0
25SEP26 3.00 C 0.00 0.00 0.00 1.04 +0.22 102 0 0 0
25SEP26 3.05 C 0.00 0.00 0.00 0.99 +0.22 97 0 0 0
25SEP26 3.10 C 0.00 0.00 0.00 0.94 +0.22 92 0 0 0
25SEP26 3.15 C 0.00 0.00 0.00 0.89 +0.22 87 0 0 0
25SEP26 3.20 C 0.00 0.00 0.00 0.84 +0.22 82 0 0 0
25SEP26 3.25 C 0.00 0.00 0.00 0.79 +0.22 77 0 0 0
25SEP26 3.30 C 0.00 0.00 0.00 0.74 +0.22 72 0 0 0
25SEP26 3.35 C 0.00 0.00 0.00 0.69 +0.21 67 0 0 0
25SEP26 3.40 C 0.00 0.00 0.00 0.64 +0.21 63 0 0 0
25SEP26 3.45 C 0.00 0.00 0.00 0.59 +0.20 58 0 0 0
25SEP26 3.50 C 0.00 0.00 0.00 0.54 +0.19 53 0 0 0
25SEP26 3.55 C 0.00 0.00 0.00 0.50 +0.18 66 0 0 0
25SEP26 3.60 C 0.00 0.00 0.00 0.45 +0.17 60 0 0 0
25SEP26 3.65 C 0.00 0.00 0.00 0.41 +0.16 65 0 0 0
25SEP26 3.70 C 0.00 0.00 0.00 0.36 +0.15 58 0 150 0
25SEP26 3.75 C 0.00 0.00 0.00 0.32 +0.14 59 0 0 0
25SEP26 3.80 C 0.00 0.00 0.00 0.28 +0.12 59 0 165 0
25SEP26 3.85 C 0.00 0.00 0.00 0.25 +0.11 62 0 45 0
25SEP26 3.90 C 0.00 0.00 0.00 0.21 +0.10 59 0 15 0
25SEP26 3.95 C 0.00 0.00 0.00 0.18 +0.08 59 0 0 0
25SEP26 4.00 C 0.00 0.00 0.00 0.16 +0.08 63 0 0 0
25SEP26 4.05 C 0.00 0.00 0.00 0.13 +0.06 61 0 15 0
25SEP26 4.10 C 0.00 0.00 0.00 0.11 +0.05 61 0 10 0
25SEP26 4.15 C 0.00 0.00 0.00 0.09 +0.04 61 0 0 0
25SEP26 4.20 C 0.05 0.05 0.05 0.08 +0.04 64 400 400 +400
25SEP26 4.25 C 0.00 0.00 0.00 0.07 +0.04 67 0 100 0
25SEP26 4.30 C 0.00 0.00 0.00 0.06 +0.04 68 0 0 0
25SEP26 4.35 C 0.00 0.00 0.00 0.04 +0.03 63 0 0 0
25SEP26 4.40 C 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
25SEP26 4.45 C 0.00 0.00 0.00 0.02 +0.01 59 0 100 0
25SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 4.55 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 4.65 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 4.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
25SEP26 4.85 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 5.30 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 5.40 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.14 +0.22 86 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.04 +0.22 77 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.94 +0.22 69 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.84 +0.21 61 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.74 +0.22 54 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.65 +0.21 65 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.56 +0.20 66 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.47 +0.16 63 0 150 0
29SEP26 3.70 C 0.00 0.00 0.00 0.38 +0.14 58 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.31 +0.12 60 0 225 0
29SEP26 3.90 C 0.00 0.00 0.00 0.24 +0.09 58 0 105 0
29SEP26 4.00 C 0.00 0.00 0.00 0.19 +0.08 61 0 45 0
29SEP26 4.10 C 0.00 0.00 0.00 0.14 +0.06 60 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 +0.05 62 0 130 0
29SEP26 4.30 C 0.07 0.07 0.07 0.08 +0.04 62 150 400 +150
29SEP26 4.40 C 0.05 0.05 0.05 0.06 +0.03 64 10 261 +10
29SEP26 4.50 C 0.04 0.04 0.04 0.04 +0.02 63 150 150 +150
29SEP26 4.60 C 0.03 0.03 0.03 0.03 +0.02 65 150 350 +150
29SEP26 4.70 C 0.00 0.00 0.00 0.02 +0.01 64 0 60 0
29SEP26 4.80 C 0.02 0.03 0.02 0.01 0.00 60 81 2,366 +81
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 66 0 1,200 0
29SEP26 5.00 C 0.01 0.01 0.01 0.01 0.00 71 10 661 -10
29SEP26 5.25 C 0.01 0.01 0.01 0.01 0.00 84 3 444 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 96 0 200 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 117 0 180 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 145 0 90 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.16 +0.21 61 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.07 +0.22 62 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.95 +0.18 40 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.87 +0.18 51 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.79 +0.17 54 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.71 +0.15 55 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.64 +0.14 57 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.57 +0.14 57 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.51 +0.12 59 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.45 +0.12 59 0 30 0
29OCT26 3.90 C 0.00 0.00 0.00 0.40 +0.11 60 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.35 +0.10 60 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.31 +0.10 61 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.27 +0.09 61 0 25 0
29OCT26 4.30 C 0.00 0.00 0.00 0.23 +0.08 61 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.20 +0.07 61 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.17 +0.06 61 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.15 +0.05 62 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.12 +0.04 60 0 15 0
29OCT26 4.80 C 0.00 0.00 0.00 0.11 +0.04 63 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.09 +0.03 62 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.08 +0.03 63 0 43 0
29OCT26 5.25 C 0.00 0.00 0.00 0.06 +0.03 66 0 280 0
29OCT26 5.50 C 0.00 0.00 0.00 0.04 +0.02 66 0 103 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 +0.01 62 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 115 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 200 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 100 0
27NOV26 2.90 C 0.00 0.00 0.00 1.21 +0.20 65 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.09 +0.18 53 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.01 +0.17 55 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.94 +0.17 58 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.87 +0.17 59 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.80 +0.16 60 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.73 +0.15 59 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.67 +0.15 60 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.61 +0.13 60 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.56 +0.12 61 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.51 +0.12 61 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.46 +0.12 61 0 10 0
27NOV26 4.10 C 0.00 0.00 0.00 0.42 +0.11 62 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.38 +0.10 62 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.35 +0.10 63 0 90 0
27NOV26 4.40 C 0.26 0.26 0.26 0.31 +0.09 62 20 63 -17
27NOV26 4.50 C 0.00 0.00 0.00 0.28 +0.09 63 0 0 0
27NOV26 4.60 C 0.24 0.24 0.24 0.25 +0.07 62 3 3 +3
27NOV26 4.70 C 0.21 0.21 0.21 0.23 +0.07 63 20 120 0
27NOV26 4.80 C 0.00 0.00 0.00 0.20 +0.06 62 0 735 0
27NOV26 4.90 C 0.00 0.00 0.00 0.18 +0.05 63 0 228 0
27NOV26 5.00 C 0.00 0.00 0.00 0.16 +0.05 63 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.12 +0.04 63 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.10 +0.04 65 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.07 +0.02 64 0 50 0
27NOV26 6.00 C 0.00 0.00 0.00 0.06 +0.03 66 0 100 0
27NOV26 6.25 C 0.00 0.00 0.00 0.04 +0.02 65 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 +0.01 64 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.24 +0.20 60 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.17 +0.20 62 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.06 +0.17 55 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.02 +0.19 61 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.92 +0.15 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.86 +0.15 58 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.80 +0.14 58 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.74 +0.14 58 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.68 +0.12 58 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.63 +0.11 58 0 15 0
30DEC26 3.90 C 0.54 0.58 0.54 0.58 +0.11 58 30 30 +30
30DEC26 4.00 C 0.55 0.55 0.55 0.54 +0.11 59 15 15 0
30DEC26 4.10 C 0.00 0.00 0.00 0.49 +0.09 59 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.45 +0.09 59 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.42 +0.09 60 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.38 +0.08 59 0 75 0
30DEC26 4.50 C 0.00 0.00 0.00 0.35 +0.08 59 0 140 0
30DEC26 4.60 C 0.00 0.00 0.00 0.32 +0.07 59 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 +0.06 59 0 45 0
30DEC26 4.80 C 0.26 0.26 0.26 0.27 +0.06 60 20 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.25 +0.06 60 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.24 +0.06 62 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.19 +0.05 62 0 17 0
30DEC26 5.50 C 0.00 0.00 0.00 0.15 +0.04 62 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 +0.03 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.09 +0.02 61 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 +0.03 63 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.02 62 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 +0.02 63 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 +0.02 63 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.36 +0.18 60 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.29 +0.17 60 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.22 +0.17 59 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.16 +0.16 60 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.10 +0.16 60 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.04 +0.17 60 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.98 +0.15 59 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.93 +0.15 60 0 0 0
30MAR27 3.70 C 0.82 0.82 0.82 0.85 +0.10 57 40 40 +40
30MAR27 3.80 C 0.00 0.00 0.00 0.82 +0.12 59 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.78 +0.12 59 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.73 +0.11 59 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.69 +0.10 59 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.66 +0.11 60 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.61 +0.09 59 0 0 0
30MAR27 4.40 C 0.54 0.54 0.54 0.59 +0.10 60 40 40 +40
30MAR27 4.50 C 0.00 0.00 0.00 0.55 +0.09 59 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.52 +0.09 60 0 33 0
30MAR27 4.70 C 0.00 0.00 0.00 0.49 +0.09 60 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.46 +0.09 60 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.44 +0.09 60 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.41 +0.08 60 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.36 +0.07 60 0 15 0
30MAR27 5.50 C 0.30 0.30 0.30 0.31 +0.07 60 6 66 +6
30MAR27 5.75 C 0.00 0.00 0.00 0.27 +0.07 61 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.23 +0.05 60 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.20 +0.05 61 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.16 +0.03 59 0 45 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 +0.03 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.12 +0.03 59 0 18 0
29JUN27 2.90 C 0.00 0.00 0.00 1.46 +0.18 61 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.40 +0.18 61 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.34 +0.18 61 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.28 +0.17 61 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.22 +0.16 61 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.17 +0.16 61 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.12 +0.16 61 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.07 +0.16 61 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.02 +0.15 61 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.97 +0.14 60 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.93 +0.14 61 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.89 +0.14 61 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.85 +0.13 61 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.81 +0.13 61 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.78 +0.13 61 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.73 +0.11 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.70 +0.10 60 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.67 +0.09 60 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.64 +0.10 60 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.61 +0.10 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.58 +0.09 60 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.56 +0.10 61 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.50 +0.08 60 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.45 +0.09 61 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.40 +0.08 61 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.36 +0.07 61 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.32 +0.06 61 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.29 +0.06 61 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.26 +0.06 61 0 6 0
29JUN27 7.00 C 0.00 0.00 0.00 0.23 +0.05 61 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.55 +0.18 62 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.49 +0.17 62 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.43 +0.17 61 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.38 +0.17 61 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.33 +0.17 61 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.28 +0.19 61 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.23 +0.18 61 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.19 +0.17 62 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.11 +0.13 59 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.07 +0.13 59 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.03 +0.13 59 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.99 +0.12 59 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.96 +0.12 60 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.92 +0.12 60 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.89 +0.12 60 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.86 +0.11 60 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.82 +0.10 60 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.80 +0.11 60 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.77 +0.10 60 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.74 +0.10 60 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.73 +0.11 61 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.71 +0.11 62 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.65 +0.10 62 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.59 +0.10 61 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.54 +0.09 62 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.50 +0.09 62 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.46 +0.09 62 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.42 +0.08 62 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.38 +0.07 61 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.35 +0.07 61 0 0 0
TOTAL CALL 1,153 14,372 +884
18SEP26 2.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 2.85 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 2.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 2.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 3.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 3.05 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 3.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 3.15 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 3.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 3.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 3.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 3.35 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
18SEP26 3.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 3.45 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
18SEP26 3.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 3.55 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 3.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 3.65 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
18SEP26 3.70 P 0.00 0.00 0.00 0.00 -0.02 0 0 140 0
18SEP26 3.75 P 0.00 0.00 0.00 0.00 -0.04 0 0 200 0
18SEP26 3.80 P 0.00 0.00 0.00 0.00 -0.05 0 0 4 0
18SEP26 3.85 P 0.03 0.03 0.03 0.00 -0.08 0 10 55 0
18SEP26 3.90 P 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
18SEP26 3.95 P 0.00 0.00 0.00 0.00 -0.15 0 0 0 0
18SEP26 4.00 P 0.02 0.02 0.02 0.00 -0.20 0 10 100 -10
18SEP26 4.05 P 0.00 0.00 0.00 0.02 -0.23 0 0 0 0
18SEP26 4.10 P 0.00 0.00 0.00 0.07 -0.23 0 0 0 0
18SEP26 4.15 P 0.00 0.00 0.00 0.12 -0.23 0 0 0 0
18SEP26 4.20 P 0.00 0.00 0.00 0.17 -0.23 0 0 0 0
18SEP26 4.25 P 0.00 0.00 0.00 0.22 -0.22 0 0 0 0
18SEP26 4.30 P 0.00 0.00 0.00 0.27 -0.22 0 0 0 0
18SEP26 4.35 P 0.00 0.00 0.00 0.32 -0.22 0 0 0 0
18SEP26 4.40 P 0.00 0.00 0.00 0.37 -0.22 0 0 0 0
18SEP26 4.45 P 0.00 0.00 0.00 0.42 -0.22 0 0 0 0
18SEP26 4.50 P 0.00 0.00 0.00 0.47 -0.22 0 0 0 0
18SEP26 4.55 P 0.00 0.00 0.00 0.52 -0.22 0 0 0 0
18SEP26 4.60 P 0.00 0.00 0.00 0.57 -0.22 0 0 0 0
18SEP26 4.65 P 0.00 0.00 0.00 0.62 -0.22 0 0 0 0
18SEP26 4.70 P 0.00 0.00 0.00 0.67 -0.22 0 0 0 0
18SEP26 4.75 P 0.00 0.00 0.00 0.72 -0.22 0 0 0 0
18SEP26 4.80 P 0.00 0.00 0.00 0.77 -0.22 0 0 0 -1
18SEP26 4.85 P 0.00 0.00 0.00 0.82 -0.22 0 0 0 0
18SEP26 4.90 P 0.00 0.00 0.00 0.87 -0.22 0 0 0 0
18SEP26 4.95 P 0.00 0.00 0.00 0.92 -0.22 0 0 0 0
18SEP26 5.00 P 0.00 0.00 0.00 0.97 -0.22 0 0 0 0
18SEP26 5.10 P 0.00 0.00 0.00 1.07 -0.22 0 0 0 0
18SEP26 5.20 P 0.00 0.00 0.00 1.17 -0.22 0 0 0 0
18SEP26 5.30 P 0.00 0.00 0.00 1.27 -0.22 0 0 0 0
18SEP26 5.40 P 0.00 0.00 0.00 1.37 -0.22 0 0 0 0
18SEP26 5.50 P 0.00 0.00 0.00 1.47 -0.22 0 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 1.57 -0.22 0 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 1.67 -0.22 0 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 1.77 -0.22 0 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 1.87 -0.22 0 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 1.97 -0.22 0 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 2.07 -0.22 0 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 2.17 -0.22 0 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 2.27 -0.22 0 0 0 0
18SEP26 6.40 P 0.00 0.00 0.00 2.37 -0.22 0 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 2.47 -0.22 0 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 2.57 -0.22 0 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 2.67 -0.22 0 0 0 0
18SEP26 6.80 P 0.00 0.00 0.00 2.77 -0.22 0 0 0 0
18SEP26 6.90 P 0.00 0.00 0.00 2.87 -0.22 0 0 0 0
25SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
25SEP26 2.85 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
25SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 2.95 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 3.05 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 3.15 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 3.25 P 0.00 0.00 0.00 0.01 0.00 95 0 200 0
25SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 100 0
25SEP26 3.35 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 3.40 P 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
25SEP26 3.45 P 0.00 0.00 0.00 0.01 -0.03 73 0 0 0
25SEP26 3.50 P 0.00 0.00 0.00 0.01 -0.04 67 0 0 0
25SEP26 3.55 P 0.00 0.00 0.00 0.01 -0.05 62 0 150 0
25SEP26 3.60 P 0.00 0.00 0.00 0.01 -0.06 57 0 0 0
25SEP26 3.65 P 0.00 0.00 0.00 0.02 -0.07 62 0 135 0
25SEP26 3.70 P 0.00 0.00 0.00 0.03 -0.07 64 0 0 0
25SEP26 3.75 P 0.00 0.00 0.00 0.04 -0.08 64 0 0 0
25SEP26 3.80 P 0.00 0.00 0.00 0.06 -0.09 69 0 0 0
25SEP26 3.85 P 0.00 0.00 0.00 0.07 -0.10 66 0 0 0
25SEP26 3.90 P 0.00 0.00 0.00 0.09 -0.11 67 0 0 0
25SEP26 3.95 P 0.00 0.00 0.00 0.11 -0.12 67 0 0 0
25SEP26 4.00 P 0.00 0.00 0.00 0.13 -0.14 66 0 0 0
25SEP26 4.05 P 0.00 0.00 0.00 0.16 -0.14 68 0 0 0
25SEP26 4.10 P 0.00 0.00 0.00 0.18 -0.16 65 0 0 0
25SEP26 4.15 P 0.00 0.00 0.00 0.22 -0.17 69 0 0 0
25SEP26 4.20 P 0.00 0.00 0.00 0.25 -0.18 68 0 0 0
25SEP26 4.25 P 0.00 0.00 0.00 0.29 -0.19 70 0 0 0
25SEP26 4.30 P 0.00 0.00 0.00 0.33 -0.19 72 0 100 0
25SEP26 4.35 P 0.00 0.00 0.00 0.37 -0.19 73 0 100 0
25SEP26 4.40 P 0.00 0.00 0.00 0.41 -0.20 73 0 0 0
25SEP26 4.45 P 0.00 0.00 0.00 0.45 -0.21 72 0 0 0
25SEP26 4.50 P 0.00 0.00 0.00 0.50 -0.21 77 0 0 0
25SEP26 4.55 P 0.00 0.00 0.00 0.55 -0.21 82 0 0 0
25SEP26 4.60 P 0.00 0.00 0.00 0.59 -0.22 79 0 0 0
25SEP26 4.65 P 0.00 0.00 0.00 0.64 -0.22 83 0 0 0
25SEP26 4.70 P 0.00 0.00 0.00 0.69 -0.21 88 0 0 0
25SEP26 4.75 P 0.00 0.00 0.00 0.74 -0.21 92 0 0 0
25SEP26 4.80 P 0.00 0.00 0.00 0.79 -0.21 96 0 0 0
25SEP26 4.85 P 0.00 0.00 0.00 0.84 -0.21 100 0 0 0
25SEP26 4.90 P 0.00 0.00 0.00 0.89 -0.21 104 0 0 0
25SEP26 4.95 P 0.00 0.00 0.00 0.94 -0.20 108 0 0 0
25SEP26 5.00 P 0.00 0.00 0.00 0.99 -0.21 112 0 0 0
25SEP26 5.10 P 0.00 0.00 0.00 1.07 -0.23 90 0 0 0
25SEP26 5.20 P 0.00 0.00 0.00 1.17 -0.22 96 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 1.27 -0.22 102 0 0 0
25SEP26 5.40 P 0.00 0.00 0.00 1.37 -0.22 107 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 89 0 200 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 -0.01 71 0 200 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 -0.03 63 0 300 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 -0.04 64 0 400 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 -0.04 68 0 100 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 -0.06 67 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.09 64 0 102 0
29SEP26 3.90 P 0.16 0.16 0.16 0.12 -0.11 65 150 169 +150
29SEP26 4.00 P 0.00 0.00 0.00 0.16 -0.13 64 0 395 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 -0.15 66 0 648 0
29SEP26 4.20 P 0.00 0.00 0.00 0.28 -0.17 65 0 682 0
29SEP26 4.30 P 0.00 0.00 0.00 0.35 -0.18 66 0 115 0
29SEP26 4.40 P 0.00 0.00 0.00 0.43 -0.20 68 0 1,516 0
29SEP26 4.50 P 0.00 0.00 0.00 0.52 -0.20 72 0 64 0
29SEP26 4.60 P 0.00 0.00 0.00 0.61 -0.20 76 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.70 -0.21 77 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.80 -0.21 84 0 390 0
29SEP26 4.90 P 0.00 0.00 0.00 0.90 -0.20 91 0 1,195 0
29SEP26 5.00 P 0.00 0.00 0.00 1.00 -0.20 98 0 686 0
29SEP26 5.25 P 0.00 0.00 0.00 1.25 -0.19 113 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.47 -0.22 92 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.72 -0.22 103 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.97 -0.22 113 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.22 -0.22 122 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.47 -0.22 131 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.72 -0.22 140 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.97 -0.22 148 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
29OCT26 3.00 P 0.03 0.03 0.03 0.03 -0.02 65 150 150 +150
29OCT26 3.10 P 0.00 0.00 0.00 0.04 -0.02 64 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.06 -0.02 66 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.07 -0.04 63 0 100 0
29OCT26 3.40 P 0.00 0.00 0.00 0.09 -0.05 63 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.12 -0.05 64 0 0 0
29OCT26 3.60 P 0.17 0.17 0.16 0.15 -0.06 63 43 43 +43
29OCT26 3.70 P 0.21 0.21 0.20 0.18 -0.08 63 103 103 +103
29OCT26 3.80 P 0.25 0.25 0.24 0.22 -0.09 62 101 421 +101
29OCT26 3.90 P 0.30 0.30 0.27 0.27 -0.09 63 415 613 +415
29OCT26 4.00 P 0.00 0.00 0.00 0.32 -0.10 64 0 402 0
29OCT26 4.10 P 0.00 0.00 0.00 0.38 -0.10 64 0 59 0
29OCT26 4.20 P 0.50 0.50 0.50 0.44 -0.12 65 4 144 +4
29OCT26 4.30 P 0.00 0.00 0.00 0.50 -0.12 64 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.57 -0.13 65 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.65 -0.14 67 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 0.72 -0.16 66 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 0.80 -0.16 67 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 0.89 -0.16 69 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 0.97 -0.17 69 0 406 0
29OCT26 5.00 P 0.00 0.00 0.00 1.06 -0.18 70 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.29 -0.16 74 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.49 -0.22 64 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.72 -0.22 58 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.97 -0.22 64 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.22 -0.22 69 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.47 -0.22 74 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.72 -0.22 79 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.97 -0.22 84 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.06 -0.02 66 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.08 -0.02 67 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.10 -0.02 66 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.11 -0.04 63 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.14 -0.04 64 0 100 0
27NOV26 3.40 P 0.00 0.00 0.00 0.17 -0.05 65 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.20 -0.06 64 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.23 -0.07 63 0 15 0
27NOV26 3.70 P 0.30 0.30 0.29 0.27 -0.08 62 174 174 +74
27NOV26 3.80 P 0.35 0.35 0.35 0.32 -0.08 64 44 44 +44
27NOV26 3.90 P 0.00 0.00 0.00 0.37 -0.08 64 0 14 0
27NOV26 4.00 P 0.00 0.00 0.00 0.42 -0.09 64 0 160 0
27NOV26 4.10 P 0.00 0.00 0.00 0.48 -0.09 64 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.53 -0.10 63 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.60 -0.12 64 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.66 -0.13 63 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.74 -0.13 65 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 0.81 -0.14 65 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 0.89 -0.14 66 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.97 -0.15 67 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 1.05 -0.14 67 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.13 -0.16 67 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.34 -0.17 68 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.57 -0.15 71 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.80 -0.16 73 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.00 -0.21 65 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.23 -0.22 62 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.48 -0.21 67 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.72 -0.22 64 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.97 -0.22 68 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.09 -0.03 62 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.11 -0.04 62 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.13 -0.04 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.16 -0.05 61 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.19 -0.06 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.23 -0.06 62 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 -0.07 62 0 50 0
30DEC26 3.60 P 0.33 0.33 0.32 0.30 -0.07 61 243 282 +192
30DEC26 3.70 P 0.38 0.38 0.36 0.35 -0.07 62 158 158 +158
30DEC26 3.80 P 0.43 0.43 0.41 0.39 -0.08 62 587 661 +497
30DEC26 3.90 P 0.46 0.46 0.46 0.45 -0.07 63 50 335 +50
30DEC26 4.00 P 0.50 0.50 0.50 0.50 -0.09 62 1 141 0
30DEC26 4.10 P 0.00 0.00 0.00 0.56 -0.09 63 0 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.62 -0.10 63 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.68 -0.10 63 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.74 -0.12 62 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.81 -0.12 63 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 0.89 -0.12 64 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.96 -0.13 64 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 1.04 -0.13 65 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.11 -0.14 64 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.20 -0.13 66 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.40 -0.16 66 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.61 -0.16 66 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.80 -0.20 61 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.02 -0.20 60 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.25 -0.21 60 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.49 -0.21 61 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.73 -0.21 61 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.97 -0.22 59 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.18 -0.05 60 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 -0.05 60 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.24 -0.04 60 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 -0.05 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 -0.06 60 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.36 -0.07 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.41 -0.07 61 0 6 0
30MAR27 3.60 P 0.00 0.00 0.00 0.45 -0.08 60 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.50 -0.08 61 0 36 0
30MAR27 3.80 P 0.00 0.00 0.00 0.56 -0.07 61 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.61 -0.07 61 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.66 -0.08 61 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.71 -0.09 60 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.78 -0.09 61 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.84 -0.10 61 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 0.91 -0.11 62 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 0.98 -0.10 62 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.04 -0.12 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.11 -0.11 61 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.19 -0.11 62 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.26 -0.11 62 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.34 -0.12 62 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.54 -0.13 63 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.70 -0.16 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.91 -0.17 60 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.12 -0.18 59 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.34 -0.18 60 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.56 -0.19 59 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.79 -0.19 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.02 -0.20 59 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.29 -0.04 61 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.33 -0.04 61 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.36 -0.05 60 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.40 -0.05 60 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.45 -0.05 61 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.50 -0.05 61 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.54 -0.06 61 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.59 -0.06 61 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.65 -0.06 61 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.70 -0.07 61 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.76 -0.07 61 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.82 -0.07 62 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 0.88 -0.07 62 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 0.94 -0.08 61 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.00 -0.09 61 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.07 -0.09 62 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.12 -0.11 61 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.19 -0.10 61 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.26 -0.11 61 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.33 -0.11 61 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.40 -0.12 61 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.47 -0.12 61 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.66 -0.12 61 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 1.84 -0.14 60 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.05 -0.14 61 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.25 -0.15 61 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.46 -0.16 61 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.67 -0.16 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.89 -0.17 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.11 -0.18 61 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.38 -0.04 62 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.42 -0.06 62 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.46 -0.07 61 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.51 -0.07 62 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.57 -0.06 63 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.62 -0.06 63 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.67 -0.06 63 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.73 -0.07 63 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.78 -0.06 63 0 3 0
29SEP27 3.80 P 0.00 0.00 0.00 0.84 -0.07 63 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.90 -0.07 63 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.96 -0.08 63 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.02 -0.08 63 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.09 -0.07 64 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.15 -0.06 63 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.22 -0.06 64 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.25 -0.10 62 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.32 -0.10 62 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.39 -0.10 62 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.46 -0.10 62 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.53 -0.10 62 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.60 -0.11 62 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.78 -0.12 61 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.97 -0.12 61 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.17 -0.13 62 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.37 -0.13 62 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.57 -0.14 61 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.78 -0.15 62 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.99 -0.15 62 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.21 -0.15 62 0 0 0
TOTAL PUT 2,243 17,350 +1,970
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$ 3.240
29SEP26 2.40 C 0.00 0.00 0.00 0.86 -0.09 117 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.76 -0.10 104 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.66 -0.09 92 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.55 -0.10 65 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.46 -0.09 67 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.35 -0.11 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.27 -0.09 49 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.19 -0.07 47 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.11 -0.08 38 0 0 0
29SEP26 3.30 C 0.07 0.07 0.07 0.07 -0.06 42 4 5 +4
29SEP26 3.40 C 0.00 0.00 0.00 0.04 -0.04 43 0 26 0
29SEP26 3.50 C 0.03 0.03 0.03 0.02 -0.03 42 2 140 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 -0.02 43 0 185 0
29SEP26 3.70 C 0.01 0.01 0.01 0.01 -0.01 51 45 359 +45
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 98 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 74 0 198 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 80 0 74 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 87 0 70 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 93 0 38 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 99 0 468 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 105 0 206 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 110 0 82 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 115 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 121 0 135 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 126 0 129 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 131 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 142 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 153 0 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 163 0 916 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 173 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 182 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 191 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 199 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 207 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 215 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 222 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 229 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 236 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 242 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 248 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 254 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 260 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 266 0 15 0
29OCT26 2.40 C 0.00 0.00 0.00 0.86 -0.09 56 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.76 -0.10 49 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.66 -0.09 43 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.57 -0.09 43 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.50 -0.07 49 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.41 -0.09 45 0 0 0
29OCT26 3.00 C 0.38 0.38 0.38 0.33 -0.09 42 7 13 +7
29OCT26 3.10 C 0.00 0.00 0.00 0.28 -0.07 46 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.22 -0.08 45 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.17 -0.07 44 0 116 0
29OCT26 3.40 C 0.00 0.00 0.00 0.14 -0.06 46 0 27 0
29OCT26 3.50 C 0.00 0.00 0.00 0.10 -0.06 44 0 37 0
29OCT26 3.60 C 0.00 0.00 0.00 0.08 -0.05 45 0 27 0
29OCT26 3.70 C 0.00 0.00 0.00 0.06 -0.04 46 0 303 0
29OCT26 3.80 C 0.07 0.07 0.07 0.04 -0.04 44 10 61 +10
29OCT26 3.90 C 0.00 0.00 0.00 0.03 -0.03 45 0 190 0
29OCT26 4.00 C 0.05 0.05 0.05 0.02 -0.03 44 100 549 +100
29OCT26 4.10 C 0.00 0.00 0.00 0.01 -0.02 41 0 79 0
29OCT26 4.20 C 0.04 0.04 0.04 0.01 -0.01 44 470 5,261 +470
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 166 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 1,224 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 65 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 67 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 79 0 17 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 19 0
27NOV26 2.40 C 0.00 0.00 0.00 0.89 -0.07 56 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.78 -0.11 46 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.72 -0.06 54 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.61 -0.08 45 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.54 -0.08 47 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.48 -0.06 49 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.42 -0.05 50 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.34 -0.07 45 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.29 -0.08 46 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.25 -0.07 47 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.21 -0.06 47 0 0 0
27NOV26 3.50 C 0.19 0.19 0.19 0.18 -0.05 48 1 1 +1
27NOV26 3.60 C 0.17 0.17 0.17 0.15 -0.05 48 10 10 +10
27NOV26 3.70 C 0.00 0.00 0.00 0.12 -0.05 47 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.10 -0.04 48 0 240 0
27NOV26 3.90 C 0.00 0.00 0.00 0.08 -0.04 47 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 20 0
27NOV26 4.10 C 0.00 0.00 0.00 0.06 -0.02 49 0 50 0
27NOV26 4.20 C 0.00 0.00 0.00 0.05 -0.02 50 0 10 0
27NOV26 4.30 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
30DEC26 2.40 C 0.00 0.00 0.00 0.91 -0.10 51 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.82 -0.10 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 -0.10 46 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 -0.09 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.59 -0.07 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.52 -0.07 47 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.46 -0.07 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.40 -0.07 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.36 -0.06 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.32 -0.05 48 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.28 -0.06 48 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 -0.05 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 -0.05 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 -0.05 48 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 -0.04 49 0 604 0
30DEC26 3.90 C 0.00 0.00 0.00 0.14 -0.03 49 0 620 0
30DEC26 4.00 C 0.16 0.16 0.16 0.12 -0.03 49 10 157 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 -0.03 49 0 6 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 -0.02 50 0 12 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 -0.03 48 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 -0.02 48 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 335 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 -0.02 47 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.03 -0.02 46 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.02 -0.02 44 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 -0.02 40 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 46 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 52 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 56 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 62 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 72 0 76 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 80 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 86 0 190 0
30MAR27 2.40 C 0.00 0.00 0.00 0.99 -0.08 51 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.91 -0.08 49 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.84 -0.08 49 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.77 -0.08 48 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.71 -0.07 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.65 -0.07 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.59 -0.07 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.54 -0.08 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.50 -0.07 49 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.45 -0.07 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.41 -0.07 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.38 -0.06 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.35 -0.05 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.31 -0.06 48 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.28 -0.06 48 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 -0.05 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.23 -0.05 48 0 100 0
30MAR27 4.10 C 0.00 0.00 0.00 0.21 -0.04 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 -0.04 49 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 -0.04 48 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.15 -0.04 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.14 -0.03 49 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 -0.03 49 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 -0.03 48 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 -0.03 48 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.05 -0.02 49 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.04 -0.01 49 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 -0.01 47 0 10 0
30MAR27 6.50 C 0.05 0.05 0.05 0.01 -0.01 44 1 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 106 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 213 0
29JUN27 2.40 C 0.00 0.00 0.00 1.00 -0.10 53 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.92 -0.10 52 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.85 -0.10 51 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.78 -0.10 50 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.72 -0.09 50 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.66 -0.09 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.60 -0.09 49 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.55 -0.09 49 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.51 -0.08 49 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.46 -0.08 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.42 -0.07 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.38 -0.07 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.35 -0.07 48 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.32 -0.06 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.29 -0.06 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.26 -0.06 48 0 20 0
29JUN27 4.00 C 0.00 0.00 0.00 0.24 -0.05 48 0 20 0
29JUN27 4.10 C 0.00 0.00 0.00 0.22 -0.05 48 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.20 -0.05 48 0 25 0
29JUN27 4.30 C 0.00 0.00 0.00 0.18 -0.04 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.16 -0.05 47 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.15 -0.04 48 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.14 -0.03 48 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.13 -0.03 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.11 -0.04 48 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.10 -0.03 47 0 38 0
29JUN27 5.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 15 0
29JUN27 5.25 C 0.00 0.00 0.00 0.08 -0.02 49 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 -0.02 49 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.03 -0.01 48 0 6 0
29JUN27 6.50 C 0.07 0.07 0.07 0.02 -0.01 46 225 451 +225
29JUN27 6.75 C 0.00 0.00 0.00 0.01 -0.01 43 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 243 0
29SEP27 2.40 C 0.00 0.00 0.00 1.02 -0.10 53 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.95 -0.10 53 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.88 -0.10 52 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.82 -0.09 52 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.76 -0.09 51 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.70 -0.09 50 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.65 -0.09 50 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.60 -0.09 50 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.56 -0.08 50 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.52 -0.07 50 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.48 -0.07 50 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.44 -0.08 49 0 1 0
29SEP27 3.60 C 0.00 0.00 0.00 0.41 -0.07 49 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.38 -0.07 49 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.36 -0.06 50 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.33 -0.06 49 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.31 -0.05 50 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.29 -0.05 50 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.26 -0.06 49 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.24 -0.05 49 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.23 -0.04 49 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.21 -0.05 49 0 225 0
29SEP27 4.60 C 0.00 0.00 0.00 0.20 -0.04 49 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.18 -0.04 49 0 92 0
TOTAL CALL 885 36,686 +872
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 24 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 63 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 +0.01 37 0 254 0
29SEP26 3.20 P 0.05 0.05 0.05 0.07 +0.03 40 45 258 +45
29SEP26 3.30 P 0.09 0.09 0.09 0.12 +0.05 38 30 317 +30
29SEP26 3.40 P 0.15 0.15 0.15 0.19 +0.06 39 40 248 +40
29SEP26 3.50 P 0.16 0.16 0.16 0.27 +0.07 37 4 175 -4
29SEP26 3.60 P 0.25 0.25 0.25 0.36 +0.08 0 3 453 -3
29SEP26 3.70 P 0.00 0.00 0.00 0.46 +0.09 0 0 82 0
29SEP26 3.80 P 0.43 0.43 0.43 0.56 +0.09 0 1 99 -1
29SEP26 3.90 P 0.00 0.00 0.00 0.66 +0.09 0 0 34 0
29SEP26 4.00 P 0.00 0.00 0.00 0.76 +0.09 0 0 348 0
29SEP26 4.10 P 0.00 0.00 0.00 0.86 +0.09 0 0 69 -9
29SEP26 4.20 P 0.00 0.00 0.00 0.96 +0.08 0 0 13 -277
29SEP26 4.30 P 0.00 0.00 0.00 1.06 +0.08 0 0 9 -65
29SEP26 4.40 P 0.00 0.00 0.00 1.16 +0.09 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.26 +0.10 0 0 1,000 -35
29SEP26 4.60 P 0.00 0.00 0.00 1.36 +0.10 0 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 1.46 +0.09 0 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 1.56 +0.10 0 0 310 0
29SEP26 4.90 P 0.00 0.00 0.00 1.66 +0.10 0 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 1.76 +0.10 0 0 171 0
29SEP26 5.25 P 0.00 0.00 0.00 2.01 +0.10 0 0 131 0
29SEP26 5.50 P 0.00 0.00 0.00 2.26 +0.10 0 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.51 +0.09 0 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 2.76 +0.10 0 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 3.01 +0.10 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.26 +0.09 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.51 +0.09 0 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 3.76 +0.09 0 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 4.01 +0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.26 +0.10 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.51 +0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.76 +0.09 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.01 +0.09 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.26 +0.09 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.51 +0.10 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.76 +0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 6.01 +0.10 0 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 +0.01 45 0 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.06 +0.02 44 0 230 0
29OCT26 3.00 P 0.07 0.07 0.07 0.08 +0.01 42 2 189 +2
29OCT26 3.10 P 0.10 0.10 0.10 0.12 +0.02 43 5 89 +5
29OCT26 3.20 P 0.00 0.00 0.00 0.17 +0.04 45 0 1,141 0
29OCT26 3.30 P 0.00 0.00 0.00 0.22 +0.04 44 0 353 0
29OCT26 3.40 P 0.28 0.28 0.28 0.28 +0.05 44 2 44 +2
29OCT26 3.50 P 0.00 0.00 0.00 0.35 +0.06 44 0 133 0
29OCT26 3.60 P 0.00 0.00 0.00 0.43 +0.07 45 0 53 0
29OCT26 3.70 P 0.00 0.00 0.00 0.50 +0.05 42 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.59 +0.06 44 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.70 +0.09 52 0 93 0
29OCT26 4.00 P 0.00 0.00 0.00 0.79 +0.09 53 0 20 0
29OCT26 4.10 P 0.00 0.00 0.00 0.89 +0.10 57 0 7 0
29OCT26 4.20 P 0.00 0.00 0.00 0.97 +0.08 50 0 403 0
29OCT26 4.30 P 0.00 0.00 0.00 1.08 +0.09 60 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 1.18 +0.09 64 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.27 +0.08 61 0 80 0
29OCT26 4.60 P 0.00 0.00 0.00 1.37 +0.08 64 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.47 +0.09 67 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 1.56 +0.09 0 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.66 +0.08 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.76 +0.08 0 0 40 -160
29OCT26 5.25 P 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.51 +0.08 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.76 +0.08 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.01 +0.08 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.26 +0.08 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.51 +0.08 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.76 +0.08 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.01 +0.08 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
27NOV26 2.80 P 0.07 0.07 0.07 0.08 +0.02 46 33 42 +33
27NOV26 2.90 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
27NOV26 3.00 P 0.13 0.13 0.13 0.14 +0.02 45 10 51 0
27NOV26 3.10 P 0.00 0.00 0.00 0.19 +0.04 47 0 100 0
27NOV26 3.20 P 0.22 0.22 0.22 0.24 +0.05 47 15 60 +15
27NOV26 3.30 P 0.00 0.00 0.00 0.29 +0.05 46 0 200 0
27NOV26 3.40 P 0.00 0.00 0.00 0.36 +0.06 48 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.43 +0.07 49 0 436 0
27NOV26 3.60 P 0.00 0.00 0.00 0.48 +0.04 46 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.56 +0.05 47 0 9 0
27NOV26 3.80 P 0.00 0.00 0.00 0.64 +0.06 47 0 20 0
27NOV26 3.90 P 0.00 0.00 0.00 0.72 +0.06 46 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 0.81 +0.07 48 0 3 0
27NOV26 4.10 P 0.00 0.00 0.00 0.89 +0.06 45 0 60 0
27NOV26 4.20 P 0.00 0.00 0.00 1.01 +0.09 55 0 3 0
27NOV26 4.30 P 0.00 0.00 0.00 1.10 +0.09 55 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.19 +0.08 55 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.28 +0.08 54 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.39 +0.09 60 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.47 +0.07 54 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.56 +0.07 0 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.66 +0.07 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.01 +0.08 0 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 20 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 +0.01 46 0 21 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 +0.01 48 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 +0.03 48 0 11 0
30DEC26 2.90 P 0.00 0.00 0.00 0.16 +0.03 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 +0.04 49 0 150 0
30DEC26 3.10 P 0.00 0.00 0.00 0.24 +0.04 47 0 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.29 +0.04 47 0 29 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 +0.05 48 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.41 +0.06 48 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.46 +0.04 46 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.55 +0.06 49 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.60 +0.04 46 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.68 +0.05 47 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.78 +0.07 50 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.84 +0.05 47 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.93 +0.06 48 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.04 +0.08 53 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.13 +0.09 54 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.22 +0.09 54 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.31 +0.08 54 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.40 +0.08 54 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.49 +0.08 53 0 152 0
30DEC26 4.80 P 0.00 0.00 0.00 1.59 +0.09 56 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.69 +0.09 58 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.78 +0.09 56 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 2.02 +0.09 57 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.26 +0.08 0 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.51 +0.08 0 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.76 +0.08 0 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 3.01 +0.08 0 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 3.26 +0.08 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.51 +0.08 0 0 235 0
30DEC26 7.00 P 0.00 0.00 0.00 3.76 +0.08 0 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 4.01 +0.08 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.51 +0.09 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.76 +0.09 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.01 +0.09 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.26 +0.09 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.51 +0.10 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.76 +0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.01 +0.10 0 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.15 +0.02 48 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.22 +0.02 48 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 +0.03 48 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 +0.04 48 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.35 +0.04 47 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.41 +0.05 48 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.46 +0.05 48 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.52 +0.05 48 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.59 +0.06 49 0 10 0
30MAR27 3.60 P 0.00 0.00 0.00 0.66 +0.07 49 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.73 +0.07 49 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.80 +0.07 49 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.88 +0.06 50 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.95 +0.06 50 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 1.03 +0.06 50 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.11 +0.06 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.18 +0.05 48 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.28 +0.06 51 0 113 0
30MAR27 4.50 P 0.00 0.00 0.00 1.36 +0.06 50 0 52 0
30MAR27 4.60 P 0.00 0.00 0.00 1.45 +0.07 50 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.54 +0.07 51 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.63 +0.07 51 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.72 +0.07 51 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.81 +0.07 51 0 103 0
30MAR27 5.25 P 0.00 0.00 0.00 2.04 +0.08 51 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 2.28 +0.08 52 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.52 +0.08 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.76 +0.08 0 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 3.01 +0.08 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.26 +0.08 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.51 +0.08 0 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 3.76 +0.08 0 0 26 0
30MAR27 7.25 P 0.00 0.00 0.00 4.01 +0.08 0 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.51 +0.09 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.76 +0.09 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.01 +0.09 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.26 +0.09 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.51 +0.10 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.76 +0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.01 +0.10 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.21 +0.02 46 0 0 0
29JUN27 2.50 P 0.21 0.21 0.21 0.25 +0.02 47 10 10 +10
29JUN27 2.60 P 0.00 0.00 0.00 0.29 +0.02 46 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.34 +0.03 47 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.39 +0.03 46 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.44 +0.03 46 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.50 +0.04 46 0 89 0
29JUN27 3.10 P 0.00 0.00 0.00 0.55 +0.03 46 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.61 +0.04 45 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.68 +0.05 46 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.74 +0.04 45 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.81 +0.05 45 0 21 0
29JUN27 3.60 P 0.00 0.00 0.00 0.88 +0.05 44 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.95 +0.05 44 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 1.03 +0.06 44 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.11 +0.07 44 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.18 +0.06 43 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.26 +0.06 42 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.34 +0.07 42 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.42 +0.07 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.51 +0.08 41 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.59 +0.07 40 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.68 +0.08 40 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.76 +0.08 38 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.85 +0.08 37 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.94 +0.09 36 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.02 +0.08 31 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.25 +0.09 0 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.47 +0.09 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.93 +0.10 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.16 +0.09 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.40 +0.10 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.63 +0.10 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 3.98 +0.22 45 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 4.10 +0.10 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.34 +0.11 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.57 +0.10 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.81 +0.11 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.05 +0.11 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.28 +0.10 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.52 +0.10 0 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.27 +0.02 48 0 50 0
29SEP27 2.50 P 0.00 0.00 0.00 0.31 +0.02 47 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.36 +0.02 48 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.41 +0.03 48 0 10 0
29SEP27 2.80 P 0.00 0.00 0.00 0.46 +0.03 47 0 11 0
29SEP27 2.90 P 0.00 0.00 0.00 0.51 +0.03 47 0 2 0
29SEP27 3.00 P 0.00 0.00 0.00 0.57 +0.04 47 0 56 0
29SEP27 3.10 P 0.00 0.00 0.00 0.63 +0.04 47 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.69 +0.04 47 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.75 +0.04 46 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.82 +0.05 47 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.88 +0.04 46 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.95 +0.05 46 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.03 +0.06 46 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.10 +0.06 46 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.17 +0.05 45 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.25 +0.06 45 0 25 0
29SEP27 4.10 P 0.00 0.00 0.00 1.33 +0.07 45 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.40 +0.06 44 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.48 +0.06 43 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.56 +0.06 43 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.65 +0.07 43 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.73 +0.07 43 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.81 +0.07 42 0 0 0
TOTAL PUT 200 16,431 -372
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 47.220
29SEP26 33.00 C 0.00 0.00 0.00 14.25 +0.58 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.25 +0.58 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.25 +0.58 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.25 +0.57 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.25 +0.57 0 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 9.25 +0.57 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.26 +0.58 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.26 +0.57 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.26 +0.55 30 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 5.27 +0.52 30 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 4.31 +0.48 32 0 50 0
29SEP26 44.00 C 0.00 0.00 0.00 3.38 +0.40 32 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 2.50 +0.28 30 0 318 0
29SEP26 46.00 C 0.00 0.00 0.00 1.79 +0.16 32 0 171 0
29SEP26 47.00 C 1.22 1.22 1.22 1.15 +0.11 31 19 261 +15
29SEP26 48.00 C 0.72 0.72 0.66 0.71 +0.05 31 3 419 -1
29SEP26 49.00 C 0.00 0.00 0.00 0.41 +0.01 31 0 369 0
29SEP26 50.00 C 0.00 0.00 0.00 0.23 -0.01 32 0 227 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 294 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 36 0 750 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 77 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 115 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 13.34 +0.58 36 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.35 +0.58 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.25 +0.53 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.27 +0.52 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.31 +0.51 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.45 +0.55 34 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.52 +0.53 34 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.62 +0.51 34 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 5.76 +0.48 34 0 58 0
29OCT26 43.00 C 0.00 0.00 0.00 4.95 +0.44 34 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 4.20 +0.40 34 0 80 0
29OCT26 45.00 C 0.00 0.00 0.00 3.52 +0.36 34 0 246 0
29OCT26 46.00 C 0.00 0.00 0.00 2.91 +0.26 34 0 483 0
29OCT26 47.00 C 2.38 2.38 2.38 2.29 +0.15 33 22 281 +22
29OCT26 48.00 C 0.00 0.00 0.00 1.85 +0.15 33 0 225 0
29OCT26 49.00 C 1.38 1.40 1.38 1.46 +0.12 33 70 344 -9
29OCT26 50.00 C 1.06 1.06 1.06 1.14 +0.12 33 2 139 0
29OCT26 52.50 C 0.00 0.00 0.00 0.60 +0.08 34 0 153 0
29OCT26 55.00 C 0.00 0.00 0.00 0.28 +0.04 34 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.12 +0.02 34 0 139 0
29OCT26 60.00 C 0.13 0.13 0.13 0.05 +0.01 34 2 51 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 35 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 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 11.42 +0.53 32 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.47 +0.52 34 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.54 +0.50 35 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.66 +0.51 36 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.78 +0.50 36 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.95 +0.48 36 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 6.16 +0.46 36 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 5.42 +0.43 36 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 4.73 +0.39 36 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 4.09 +0.24 36 0 45 0
27NOV26 46.00 C 0.00 0.00 0.00 3.54 +0.26 36 0 84 0
27NOV26 47.00 C 0.00 0.00 0.00 2.97 +0.18 35 0 50 0
27NOV26 48.00 C 0.00 0.00 0.00 2.52 +0.16 36 0 105 0
27NOV26 49.00 C 1.99 1.99 1.99 2.11 +0.15 35 12 159 -12
27NOV26 50.00 C 0.00 0.00 0.00 1.77 +0.13 36 0 174 0
27NOV26 52.50 C 0.00 0.00 0.00 1.12 +0.12 36 0 100 0
27NOV26 55.00 C 0.71 0.71 0.70 0.68 +0.09 36 100 125 +79
27NOV26 57.50 C 0.00 0.00 0.00 0.39 +0.06 36 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.21 +0.03 36 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.12 +0.02 36 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 72.50 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 13.38 +0.53 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.43 +0.52 34 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.50 +0.50 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.58 +0.48 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.70 +0.48 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.83 +0.43 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.01 +0.48 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.23 +0.46 36 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 6.49 +0.43 36 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.80 +0.40 36 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.17 +0.39 36 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 4.67 +0.31 37 0 10 0
30DEC26 46.00 C 0.00 0.00 0.00 4.07 +0.24 36 0 28 0
30DEC26 47.00 C 0.00 0.00 0.00 3.54 +0.18 36 0 41 0
30DEC26 48.00 C 0.00 0.00 0.00 3.10 +0.17 36 0 33 0
30DEC26 49.00 C 2.61 2.61 2.61 2.70 +0.15 36 1 45 0
30DEC26 50.00 C 0.00 0.00 0.00 2.35 +0.15 36 0 264 0
30DEC26 52.50 C 0.00 0.00 0.00 1.65 +0.13 36 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.14 +0.12 36 0 1,066 0
30DEC26 57.50 C 0.00 0.00 0.00 0.76 +0.09 36 0 25 0
30DEC26 60.00 C 0.00 0.00 0.00 0.49 +0.06 36 0 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.32 +0.05 36 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.20 +0.03 36 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.01 37 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 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 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 13.73 +0.47 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.88 +0.43 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.06 +0.44 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.29 +0.44 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.48 +0.38 38 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.79 +0.40 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.10 +0.40 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.28 +0.25 37 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 7.65 +0.45 37 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 7.07 +0.46 37 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 6.49 +0.42 37 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 5.99 +0.42 37 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 5.49 +0.41 37 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 5.12 +0.46 37 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 4.68 +0.32 37 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 4.32 +0.34 38 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 3.96 +0.34 37 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 3.12 +0.29 37 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 2.44 +0.24 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.88 +0.19 37 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.46 +0.18 37 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.13 +0.16 37 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.86 +0.12 37 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.64 +0.09 37 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.49 +0.08 37 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.37 +0.06 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.27 +0.04 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.21 +0.04 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.46 +0.35 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.71 +0.35 40 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.96 +0.43 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 12.22 +0.40 39 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 11.52 +0.41 39 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 10.85 +0.40 39 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.22 +0.37 39 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.60 +0.37 39 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.00 +0.36 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.43 +0.30 38 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 7.92 +0.27 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.41 +0.26 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.91 +0.25 38 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 6.46 +0.23 38 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 6.02 +0.21 38 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 5.60 +0.21 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.21 +0.17 38 0 16 0
29JUN27 52.50 C 0.00 0.00 0.00 4.29 +0.11 37 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 3.62 +0.13 37 0 94 0
29JUN27 57.50 C 0.00 0.00 0.00 2.99 +0.12 37 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 2.45 +0.09 37 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.03 +0.07 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.65 +0.04 37 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 1.35 +0.03 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.10 +0.02 37 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.90 +0.02 37 0 2 0
29JUN27 75.00 C 0.00 0.00 0.00 0.73 +0.01 37 0 20 0
29SEP27 37.00 C 0.00 0.00 0.00 13.06 +0.44 39 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.43 +0.44 39 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.81 +0.44 39 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.22 +0.41 39 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.66 +0.40 39 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 10.11 +0.69 39 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.29 +0.35 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.82 +0.35 37 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 8.36 +0.35 37 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 7.90 +0.33 38 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.49 +0.31 38 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 7.10 +0.31 38 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.71 +0.30 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.33 +0.28 38 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.52 +0.26 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.76 +0.21 38 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 4.14 +0.22 38 0 16 0
29SEP27 60.00 C 0.00 0.00 0.00 3.57 +0.07 38 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 3.18 +0.18 39 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 2.74 +0.14 39 0 6 0
29SEP27 67.50 C 0.00 0.00 0.00 2.37 +0.14 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 2.03 +0.11 39 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 1.76 +0.11 39 0 1 0
TOTAL CALL 231 15,084 +94
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 95 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.05 33 0 185 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 -0.09 32 0 359 0
29SEP26 44.00 P 0.20 0.20 0.20 0.13 -0.16 32 1 493 -1
29SEP26 45.00 P 0.00 0.00 0.00 0.28 -0.24 32 0 967 0
29SEP26 46.00 P 0.00 0.00 0.00 0.54 -0.33 32 0 335 0
29SEP26 47.00 P 0.95 0.95 0.95 0.95 -0.47 32 2 1,083 +2
29SEP26 48.00 P 1.70 1.70 1.55 1.47 -0.53 32 2 334 0
29SEP26 49.00 P 0.00 0.00 0.00 2.16 -0.49 32 0 394 0
29SEP26 50.00 P 3.14 3.14 3.14 3.04 -0.42 35 4 389 0
29SEP26 52.50 P 0.00 0.00 0.00 5.29 -0.59 31 0 117 0
29SEP26 55.00 P 0.00 0.00 0.00 7.78 -0.58 0 0 70 0
29SEP26 57.50 P 0.00 0.00 0.00 10.28 -0.58 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.78 -0.58 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.28 -0.58 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.78 -0.58 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.28 -0.58 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.78 -0.58 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.28 -0.58 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.97 -0.39 149 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.28 -0.58 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.78 -0.58 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.46 -0.40 172 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.78 -0.58 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.28 -0.58 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 10 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 24 0
29OCT26 39.00 P 0.17 0.17 0.17 0.10 -0.03 34 1 17 0
29OCT26 40.00 P 0.00 0.00 0.00 0.16 -0.06 34 0 43 0
29OCT26 41.00 P 0.36 0.36 0.36 0.26 -0.08 34 20 63 0
29OCT26 42.00 P 0.52 0.52 0.49 0.41 -0.11 35 28 109 +28
29OCT26 43.00 P 0.70 0.70 0.70 0.60 -0.15 34 1 69 +1
29OCT26 44.00 P 0.00 0.00 0.00 0.86 -0.18 35 0 153 0
29OCT26 45.00 P 1.25 1.25 1.25 1.18 -0.15 35 1 265 +1
29OCT26 46.00 P 0.00 0.00 0.00 1.55 -0.30 34 0 188 0
29OCT26 47.00 P 0.00 0.00 0.00 2.06 -0.17 35 0 219 0
29OCT26 48.00 P 2.80 2.80 2.61 2.61 -0.29 35 29 140 +2
29OCT26 49.00 P 0.00 0.00 0.00 3.14 -0.38 34 0 82 0
29OCT26 50.00 P 0.00 0.00 0.00 3.81 -0.41 34 0 42 0
29OCT26 52.50 P 0.00 0.00 0.00 5.74 -0.48 34 0 69 0
29OCT26 55.00 P 0.00 0.00 0.00 7.94 -0.78 34 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 10.56 -0.41 46 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 12.98 -0.41 50 0 8 0
29OCT26 62.50 P 0.00 0.00 0.00 15.44 -0.42 54 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.78 -0.58 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.28 -0.58 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.78 -0.58 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 25.28 -0.58 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.14 -0.04 36 0 13 0
27NOV26 37.00 P 0.00 0.00 0.00 0.22 -0.05 36 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.32 -0.06 36 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.46 -0.07 36 0 2 0
27NOV26 40.00 P 0.00 0.00 0.00 0.63 -0.10 36 0 14 0
27NOV26 41.00 P 0.95 0.95 0.95 0.84 -0.14 36 20 37 -10
27NOV26 42.00 P 0.00 0.00 0.00 1.11 -0.16 36 0 14 0
27NOV26 43.00 P 0.00 0.00 0.00 1.43 -0.16 36 0 32 0
27NOV26 44.00 P 0.00 0.00 0.00 1.77 -0.19 36 0 95 0
27NOV26 45.00 P 0.00 0.00 0.00 2.17 -0.21 36 0 74 0
27NOV26 46.00 P 0.00 0.00 0.00 2.62 -0.24 36 0 84 0
27NOV26 47.00 P 0.00 0.00 0.00 3.15 -0.22 36 0 97 0
27NOV26 48.00 P 3.73 3.73 3.73 3.69 -0.26 35 15 102 +3
27NOV26 49.00 P 4.34 4.34 4.34 4.30 -0.42 35 15 192 +15
27NOV26 50.00 P 0.00 0.00 0.00 5.03 -0.39 36 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 6.89 -0.45 36 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 9.10 -0.46 38 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 11.34 -0.50 39 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 13.65 -0.51 40 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 16.08 -0.49 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.51 -0.50 44 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 20.96 -0.51 46 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.43 -0.49 49 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 25.79 -0.58 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.16 -0.04 36 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.24 -0.04 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.33 -0.06 36 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.45 -0.06 36 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.59 -0.09 36 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.80 -0.10 36 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.02 -0.14 36 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 1.29 -0.15 37 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 1.59 -0.17 36 0 42 0
30DEC26 43.00 P 0.00 0.00 0.00 1.93 -0.18 36 0 1,027 0
30DEC26 44.00 P 0.00 0.00 0.00 2.31 -0.17 36 0 21 0
30DEC26 45.00 P 0.00 0.00 0.00 2.71 -0.21 36 0 64 0
30DEC26 46.00 P 0.00 0.00 0.00 3.18 -0.24 36 0 61 0
30DEC26 47.00 P 0.00 0.00 0.00 3.71 -0.23 36 0 42 0
30DEC26 48.00 P 0.00 0.00 0.00 4.26 -0.27 36 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 4.87 -0.42 35 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 5.57 -0.38 36 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 7.37 -0.43 36 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 9.45 -0.42 37 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 11.60 -0.46 38 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 13.86 -0.47 38 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 16.20 -0.46 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.59 -0.47 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.01 -0.50 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.45 -0.48 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.87 -0.53 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.29 -0.57 36 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.77 -0.58 35 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.26 -0.57 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.74 -0.58 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.23 -0.58 37 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.72 -0.57 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.60 -0.01 37 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.76 -0.03 37 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.95 -0.04 37 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.16 -0.04 37 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.41 -0.06 37 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 1.68 -0.07 37 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 1.96 -0.12 37 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.28 -0.13 37 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.63 -0.16 37 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 3.00 -0.20 36 0 46 0
30MAR27 44.00 P 0.00 0.00 0.00 3.57 -0.16 37 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 3.89 -0.22 36 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 4.39 -0.23 36 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 4.92 -0.24 36 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 5.48 -0.26 36 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 6.08 -0.28 36 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 6.71 -0.30 36 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 8.48 -0.34 37 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 10.36 -0.34 37 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 12.35 -0.38 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.45 -0.41 37 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.66 -0.42 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.92 -0.44 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.23 -0.51 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.54 -0.59 37 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.02 -0.50 39 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 28.50 -0.52 41 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.91 -0.52 40 0 0 0
29JUN27 34.00 P 1.13 1.13 1.13 1.08 -0.14 37 1 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.30 -0.13 37 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 1.54 -0.13 37 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 1.81 -0.11 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.09 -0.15 37 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.44 -0.12 37 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.75 -0.13 37 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 3.10 -0.15 37 0 14 0
29JUN27 42.00 P 0.00 0.00 0.00 3.49 -0.15 37 0 10 0
29JUN27 43.00 P 0.00 0.00 0.00 3.90 -0.18 37 0 4 0
29JUN27 44.00 P 0.00 0.00 0.00 4.35 -0.19 37 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 4.82 -0.21 36 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 5.25 -0.30 36 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 5.84 -0.25 36 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 6.31 -0.37 36 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 7.01 -0.31 36 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.64 -0.27 37 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.35 -0.31 37 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 11.16 -0.32 37 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 13.08 -0.33 37 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 15.09 -0.36 37 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 17.19 -0.43 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.36 -0.44 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.61 -0.37 38 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 23.92 -0.33 38 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.16 -0.56 37 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.54 -0.56 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.67 -0.14 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.03 -0.14 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.39 -0.15 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.79 -0.18 40 0 4 0
29SEP27 41.00 P 0.00 0.00 0.00 4.23 -0.18 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.67 -0.18 40 0 15 0
29SEP27 43.00 P 0.00 0.00 0.00 5.13 -0.22 40 0 1 0
29SEP27 44.00 P 0.00 0.00 0.00 5.65 -0.22 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.17 -0.23 40 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 6.69 -0.25 40 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 7.27 -0.27 40 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 7.87 -0.27 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.47 -0.28 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.08 -0.31 40 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 10.77 -0.33 41 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 12.54 -0.37 41 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 14.43 +0.05 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.93 -0.41 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.94 -0.41 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.02 -0.45 39 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.16 -0.46 39 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 24.36 -0.49 39 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 26.63 -0.49 39 0 0 0
TOTAL PUT 140 14,467 +41
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$ 38.600
29SEP26 30.00 C 0.00 0.00 0.00 8.75 -0.24 90 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.75 -0.24 80 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.75 -0.24 71 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.63 -0.36 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.63 -0.37 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.64 -0.37 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 2.68 -0.37 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 1.81 -0.35 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.08 -0.32 27 0 45 0
29SEP26 39.00 C 0.00 0.00 0.00 0.58 -0.23 27 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.26 -0.15 27 0 77 0
29SEP26 41.00 C 0.11 0.11 0.11 0.09 -0.09 26 1 98 -1
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.05 27 0 176 0
29SEP26 43.00 C 0.03 0.03 0.03 0.01 -0.02 28 1 60 -1
29SEP26 44.00 C 0.02 0.02 0.02 0.01 0.00 33 1 925 -1
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,053 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 195 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 109 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 102 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 95 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 32 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 79 0 89 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 87 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 110 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.82 -0.25 47 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.84 -0.24 43 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.88 -0.11 40 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.79 -0.37 29 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.88 -0.36 29 0 0 0
29OCT26 35.00 C 4.27 4.27 4.27 4.01 -0.36 29 9 9 +9
29OCT26 36.00 C 0.00 0.00 0.00 3.22 -0.35 29 0 6 0
29OCT26 37.00 C 2.68 2.68 2.68 2.56 -0.29 30 15 30 +15
29OCT26 38.00 C 0.00 0.00 0.00 1.87 -0.34 28 0 44 0
29OCT26 39.00 C 0.00 0.00 0.00 1.43 -0.29 30 0 25 0
29OCT26 40.00 C 0.00 0.00 0.00 1.02 -0.18 29 0 68 0
29OCT26 41.00 C 0.75 0.75 0.75 0.71 -0.15 29 8 31 +1
29OCT26 42.00 C 0.00 0.00 0.00 0.48 -0.12 29 0 53 0
29OCT26 43.00 C 0.00 0.00 0.00 0.31 -0.10 29 0 108 0
29OCT26 44.00 C 0.00 0.00 0.00 0.20 -0.07 29 0 110 0
29OCT26 45.00 C 0.00 0.00 0.00 0.12 -0.07 29 0 34 0
29OCT26 46.00 C 0.00 0.00 0.00 0.08 -0.04 30 0 178 0
29OCT26 47.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 78 0
29OCT26 48.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 23 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.97 -0.11 40 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.03 -0.10 38 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.11 -0.10 37 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.06 -0.34 30 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.22 -0.32 30 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.52 -0.22 32 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 3.71 -0.29 30 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 3.12 -0.27 31 0 9 0
27NOV26 38.00 C 0.00 0.00 0.00 2.53 -0.22 31 0 16 0
27NOV26 39.00 C 0.00 0.00 0.00 2.02 -0.22 31 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 1.60 -0.19 31 0 36 0
27NOV26 41.00 C 0.00 0.00 0.00 1.24 -0.16 31 0 63 0
27NOV26 42.00 C 0.00 0.00 0.00 0.96 -0.13 31 0 54 0
27NOV26 43.00 C 0.00 0.00 0.00 0.74 -0.10 31 0 66 0
27NOV26 44.00 C 0.00 0.00 0.00 0.55 -0.08 31 0 28 0
27NOV26 45.00 C 0.00 0.00 0.00 0.40 -0.08 31 0 41 0
27NOV26 46.00 C 0.00 0.00 0.00 0.29 -0.06 31 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.21 -0.05 31 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 0.15 -0.04 31 0 62 0
27NOV26 49.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 17 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.19 -0.12 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.28 -0.11 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.39 -0.11 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.37 -0.32 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.58 -0.31 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.96 -0.18 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 4.16 -0.28 31 0 30 0
30DEC26 37.00 C 3.66 3.66 3.66 3.60 -0.26 31 30 30 +14
30DEC26 38.00 C 0.00 0.00 0.00 3.01 -0.26 31 0 28 0
30DEC26 39.00 C 0.00 0.00 0.00 2.52 -0.23 31 0 55 0
30DEC26 40.00 C 0.00 0.00 0.00 2.08 -0.22 31 0 32 0
30DEC26 41.00 C 0.00 0.00 0.00 1.73 -0.17 31 0 59 0
30DEC26 42.00 C 1.40 1.40 1.40 1.41 -0.18 31 15 34 +15
30DEC26 43.00 C 0.00 0.00 0.00 1.15 -0.12 31 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.92 -0.11 31 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 0.73 -0.10 31 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 0.58 -0.06 31 0 75 0
30DEC26 47.00 C 0.00 0.00 0.00 0.45 -0.06 31 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.35 -0.06 31 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 0.27 -0.05 31 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.21 -0.04 31 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.11 -0.02 31 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 0.00 32 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 9.86 -0.09 37 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.01 -0.12 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.21 -0.22 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.45 -0.22 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.73 -0.08 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.87 -0.27 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.26 -0.25 32 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 4.80 -0.25 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.26 -0.24 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 3.77 -0.23 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.33 -0.21 32 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 2.92 -0.20 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 2.57 -0.17 32 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.25 -0.16 32 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 1.96 -0.14 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 1.71 -0.12 32 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.48 -0.11 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.28 -0.09 32 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.10 -0.09 32 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 0.95 -0.07 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.81 -0.07 32 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.55 -0.04 32 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.37 -0.03 32 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.24 -0.02 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.16 -0.01 32 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 0.00 32 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 10.25 -0.21 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.44 -0.30 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.70 -0.30 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 7.97 -0.31 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.30 -0.29 35 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.66 -0.21 35 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.07 -0.30 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.51 -0.29 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.00 -0.27 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.52 -0.26 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.96 -0.36 33 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.68 -0.23 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.30 -0.23 34 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.88 -0.30 33 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.67 -0.20 34 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.31 -0.18 33 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.14 -0.16 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.84 -0.23 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.65 -0.19 33 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.47 -0.14 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.30 -0.13 33 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.97 -0.11 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.72 -0.08 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.55 -0.04 33 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.39 -0.06 33 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.29 -0.05 33 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.49 -0.28 36 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.74 -0.29 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.03 -0.31 35 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.35 -0.33 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.72 -0.36 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.11 -0.33 34 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.56 -0.35 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.03 -0.35 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.54 -0.32 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.09 -0.33 34 0 0 0
29SEP27 40.00 C 4.85 4.85 4.85 4.51 -0.46 33 1 6 +1
29SEP27 41.00 C 0.00 0.00 0.00 4.28 -0.29 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.80 -0.29 33 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 3.57 -0.28 34 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.28 -0.26 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.99 -0.26 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.72 -0.24 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.49 -0.22 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.20 -0.22 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.99 -0.22 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.83 -0.18 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.43 -0.18 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.14 -0.14 33 0 1 0
TOTAL CALL 81 6,230 +52
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.00 0.00 0.00 0.01 0.00 33 0 90 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 0.00 29 0 56 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 0.00 28 0 127 0
29SEP26 37.00 P 0.20 0.20 0.20 0.18 +0.01 27 1 150 0
29SEP26 38.00 P 0.40 0.48 0.40 0.44 +0.04 26 10 157 +5
29SEP26 39.00 P 0.76 0.76 0.75 0.91 +0.09 26 4 310 0
29SEP26 40.00 P 1.50 1.50 1.50 1.57 +0.18 24 1 87 0
29SEP26 41.00 P 0.00 0.00 0.00 2.47 +0.27 27 0 133 0
29SEP26 42.00 P 0.00 0.00 0.00 3.41 +0.32 27 0 526 0
29SEP26 43.00 P 0.00 0.00 0.00 4.40 +0.35 0 0 137 0
29SEP26 44.00 P 0.00 0.00 0.00 5.40 +0.36 0 0 948 0
29SEP26 45.00 P 0.00 0.00 0.00 6.40 +0.36 0 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 7.40 +0.20 0 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 8.40 +0.18 0 0 29 0
29SEP26 48.00 P 0.00 0.00 0.00 9.40 +0.18 0 0 2 0
29SEP26 49.00 P 0.00 0.00 0.00 10.40 +0.18 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 11.40 +0.18 0 0 7 0
29SEP26 52.50 P 0.00 0.00 0.00 13.90 +0.16 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.40 +0.17 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.90 +0.18 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.40 +0.17 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.90 +0.18 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.40 +0.18 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.90 +0.18 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.40 +0.18 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.90 +0.18 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.40 +0.21 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.90 +0.19 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.02 0.00 30 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.04 0.00 30 0 4 0
29OCT26 33.00 P 0.12 0.12 0.12 0.09 0.00 30 10 34 +10
29OCT26 34.00 P 0.00 0.00 0.00 0.17 0.00 30 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 0.30 0.00 29 0 62 0
29OCT26 36.00 P 0.00 0.00 0.00 0.52 +0.03 30 0 57 0
29OCT26 37.00 P 0.79 0.79 0.79 0.79 +0.04 29 20 62 +11
29OCT26 38.00 P 1.08 1.16 1.08 1.19 +0.10 29 6 75 +3
29OCT26 39.00 P 0.00 0.00 0.00 1.64 +0.10 28 0 57 0
29OCT26 40.00 P 2.05 2.05 2.05 2.28 +0.19 29 15 111 0
29OCT26 41.00 P 2.70 2.70 2.70 2.98 +0.17 29 15 143 +15
29OCT26 42.00 P 0.00 0.00 0.00 3.76 +0.22 29 0 67 0
29OCT26 43.00 P 0.00 0.00 0.00 4.60 +0.25 29 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 5.50 +0.28 29 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 6.44 +0.31 29 0 110 0
29OCT26 46.00 P 0.00 0.00 0.00 7.41 +0.17 29 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 8.40 +0.18 0 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 9.40 +0.18 0 0 7 0
29OCT26 49.00 P 0.00 0.00 0.00 10.40 +0.18 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 11.40 +0.18 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.90 +0.16 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.40 +0.17 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.90 +0.18 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 21.40 +0.17 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 23.90 +0.18 0 0 0 0
27NOV26 30.00 P 0.10 0.10 0.10 0.05 0.00 30 20 20 +20
27NOV26 31.00 P 0.00 0.00 0.00 0.10 +0.01 31 0 21 0
27NOV26 32.00 P 0.00 0.00 0.00 0.17 +0.02 31 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.28 +0.03 31 0 37 0
27NOV26 34.00 P 0.00 0.00 0.00 0.44 +0.04 31 0 1 0
27NOV26 35.00 P 0.64 0.64 0.64 0.66 +0.06 31 15 16 +13
27NOV26 36.00 P 0.89 0.89 0.89 0.94 +0.08 31 15 31 +15
27NOV26 37.00 P 0.00 0.00 0.00 1.27 +0.08 30 0 50 0
27NOV26 38.00 P 0.00 0.00 0.00 1.70 +0.13 30 0 33 0
27NOV26 39.00 P 0.00 0.00 0.00 2.20 +0.17 30 0 57 0
27NOV26 40.00 P 2.68 2.68 2.68 2.77 +0.19 30 2 62 -2
27NOV26 41.00 P 0.00 0.00 0.00 3.43 +0.21 30 0 26 0
27NOV26 42.00 P 0.00 0.00 0.00 4.14 +0.22 30 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 4.92 +0.25 30 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 5.75 +0.27 30 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 6.62 +0.29 30 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 7.45 +0.09 27 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 8.46 +0.17 30 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 9.42 +0.17 30 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 10.40 +0.18 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 11.40 +0.17 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.90 +0.16 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 16.40 +0.17 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 18.90 +0.18 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 21.40 +0.17 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 23.90 +0.18 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.14 +0.01 31 0 6 0
30DEC26 31.00 P 0.26 0.26 0.26 0.23 +0.03 31 5 7 +5
30DEC26 32.00 P 0.00 0.00 0.00 0.34 +0.03 31 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.50 +0.04 31 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 0.71 +0.05 31 0 25 0
30DEC26 35.00 P 0.91 0.91 0.91 0.98 +0.07 31 15 50 +15
30DEC26 36.00 P 1.19 1.19 1.19 1.26 +0.07 30 15 316 +15
30DEC26 37.00 P 0.00 0.00 0.00 1.65 +0.12 31 0 103 0
30DEC26 38.00 P 0.00 0.00 0.00 2.07 +0.14 30 0 66 0
30DEC26 39.00 P 0.00 0.00 0.00 2.59 +0.17 30 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 3.14 +0.19 30 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 3.80 +0.18 30 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 4.50 +0.22 31 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 5.23 +0.24 31 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 6.01 +0.25 31 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 6.78 +0.21 29 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 7.63 +0.22 29 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 8.51 +0.09 28 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 9.42 +0.09 26 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 10.46 +0.21 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 11.42 +0.19 30 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 13.90 +0.16 0 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 16.40 +0.17 0 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 18.90 +0.18 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.40 +0.17 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.90 +0.18 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.40 +0.18 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.90 +0.18 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.40 +0.18 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.90 +0.18 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.52 +0.04 32 0 0 0
30MAR27 31.00 P 0.65 0.65 0.65 0.69 +0.05 32 1 6 +1
30MAR27 32.00 P 0.00 0.00 0.00 0.89 +0.05 32 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.15 +0.07 32 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 1.42 +0.08 32 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.73 +0.09 32 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 2.09 +0.11 31 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 2.50 +0.12 31 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.96 +0.14 31 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 3.47 +0.16 31 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 4.02 +0.19 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 4.71 +0.21 32 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 5.27 +0.19 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 5.95 +0.21 31 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.55 +0.03 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.42 +0.15 31 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 8.20 +0.16 31 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 9.01 +0.16 30 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 9.84 +0.17 30 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.70 +0.18 30 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 11.71 0.00 32 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 14.02 +0.23 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 16.42 +0.19 32 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 18.90 +0.18 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.40 +0.17 0 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 23.90 +0.18 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.40 +0.18 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.90 +0.18 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.40 +0.18 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.13 +0.04 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.36 +0.05 33 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.64 +0.04 32 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.96 +0.05 32 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.34 +0.07 32 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.81 +0.07 33 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 3.18 +0.09 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.64 +0.09 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.29 +0.12 33 0 33 0
29JUN27 39.00 P 0.00 0.00 0.00 4.84 +0.26 33 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 5.27 +0.14 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.88 +0.14 32 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.50 +0.15 31 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 7.18 +0.18 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.86 +0.17 31 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 8.57 +0.20 31 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 9.31 +0.20 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 10.05 +0.20 30 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.83 +0.23 30 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 11.63 +0.23 29 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 12.42 +0.23 29 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.51 +0.25 27 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.66 +0.21 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 19.45 +0.66 33 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 21.77 +0.54 33 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 24.13 +0.41 33 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 1.46 -0.05 32 0 10 0
29SEP27 31.00 P 0.00 0.00 0.00 1.80 0.00 33 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.07 0.00 32 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.42 +0.02 32 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 2.81 +0.01 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 3.22 +0.02 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.69 +0.03 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 4.16 +0.03 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.68 +0.05 32 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 5.23 +0.05 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.79 +0.06 32 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 6.41 +0.09 32 0 1 0
29SEP27 42.00 P 0.00 0.00 0.00 7.03 +0.09 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 7.67 +0.10 31 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 8.36 +0.12 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.05 +0.12 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.76 +0.13 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.51 +0.15 30 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.26 +0.15 30 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.02 +0.16 30 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.82 +0.19 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 14.84 +0.20 28 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.95 +0.10 27 0 0 0
TOTAL PUT 170 7,941 +126
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$ 29.100
18SEP26 19.00 C 0.00 0.00 0.00 10.10 - 0 0 0 -
18SEP26 19.25 C 0.00 0.00 0.00 9.85 +1.10 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 9.60 +1.10 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 9.35 +1.10 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 9.10 +1.10 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 8.60 +1.10 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 8.10 +1.10 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 7.60 +1.10 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 7.10 +1.10 0 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 6.60 +1.10 0 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 6.10 +1.10 0 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 5.60 +1.10 0 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 5.10 +1.10 0 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 4.60 +1.10 0 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 4.10 +1.10 0 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 3.60 +1.10 0 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 3.10 +1.10 0 0 0 -15
18SEP26 26.50 C 0.00 0.00 0.00 2.60 +1.09 0 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 2.10 +1.02 0 0 0 -132
18SEP26 27.50 C 0.00 0.00 0.00 1.60 +0.93 0 0 0 -48
18SEP26 28.00 C 0.00 0.00 0.00 1.10 +0.75 0 0 0 -298
18SEP26 28.50 C 0.00 0.00 0.00 0.60 +0.44 0 0 0 -64
18SEP26 29.00 C 0.24 0.24 0.18 0.10 +0.04 0 90 0 -75
18SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
18SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 10.11 - 0 0 0 -
25SEP26 19.25 C 0.00 0.00 0.00 9.86 +1.10 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 9.61 +1.10 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 9.36 +1.10 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 9.11 +1.10 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 8.61 +1.10 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 8.11 +1.10 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 7.61 +1.10 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 7.11 +1.09 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 6.61 +1.09 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 6.26 +1.24 119 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 5.77 +1.25 112 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 5.12 +1.09 58 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 4.62 +1.07 52 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 4.13 +1.05 54 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 3.64 +1.01 52 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 3.16 +0.96 51 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 2.70 +0.91 51 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 2.27 +0.82 52 0 160 0
25SEP26 27.50 C 0.00 0.00 0.00 1.91 +0.76 55 0 0 0
25SEP26 28.00 C 1.48 1.48 1.48 1.54 +0.66 55 60 60 +60
25SEP26 28.50 C 0.00 0.00 0.00 1.20 +0.54 53 0 0 0
25SEP26 29.00 C 0.78 0.78 0.78 0.91 +0.43 53 16 30 +16
25SEP26 29.50 C 0.58 0.58 0.58 0.68 +0.34 53 15 15 +15
25SEP26 30.00 C 0.42 0.49 0.42 0.49 +0.25 52 55 55 +55
25SEP26 30.50 C 0.00 0.00 0.00 0.34 +0.18 52 0 10 0
25SEP26 31.00 C 0.00 0.00 0.00 0.23 +0.12 52 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.15 +0.08 51 0 0 0
25SEP26 32.00 C 0.12 0.12 0.12 0.10 +0.06 52 10 10 +10
25SEP26 32.50 C 0.00 0.00 0.00 0.06 +0.03 51 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 54 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 73 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 19.61 +1.10 205 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 19.36 +1.10 198 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.11 +1.10 190 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 18.61 +1.10 172 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 18.11 +1.10 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 17.61 +1.10 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 17.11 +1.10 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.61 +1.10 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.11 +1.10 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.61 +1.10 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.11 +1.10 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.61 +1.10 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.11 +1.10 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.61 +1.09 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.11 +1.09 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.62 +1.10 121 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.12 +1.10 114 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.62 +1.10 107 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.12 +1.10 100 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.62 +1.10 94 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.12 +1.10 87 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.62 +1.10 81 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.12 +1.10 75 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.12 +1.10 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.12 +1.10 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.26 +1.23 94 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.13 +1.07 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.15 +1.02 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.20 +0.92 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.34 +0.78 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.59 +0.61 46 0 28 0
29SEP26 29.00 C 0.00 0.00 0.00 1.03 +0.44 48 0 138 0
29SEP26 30.00 C 0.56 0.56 0.56 0.59 +0.27 47 22 267 +20
29SEP26 31.00 C 0.00 0.00 0.00 0.31 +0.15 46 0 335 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 +0.07 46 0 267 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 +0.03 47 0 342 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 +0.01 51 2 212 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 58 0 305 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 63 0 615 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 170 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 52 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 151 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 0.00 179 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 19.63 +1.10 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 19.38 +1.10 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.13 +1.10 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.64 +1.10 108 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.14 +1.10 99 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.64 +1.10 87 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.14 +1.10 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.64 +1.10 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.14 +1.09 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.65 +1.10 82 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.15 +1.10 75 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.65 +1.10 65 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.15 +1.10 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.65 +1.10 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.15 +1.09 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.66 +1.10 62 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.16 +1.10 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.66 +1.10 48 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.16 +1.09 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.67 +1.10 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.17 +1.09 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.68 +1.15 51 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.18 +1.09 48 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.29 +1.15 61 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.35 +1.15 59 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.36 +1.03 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.59 +1.09 57 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.60 +0.86 49 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.84 +0.78 49 0 13 0
29OCT26 27.00 C 0.00 0.00 0.00 3.15 +0.67 49 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 2.54 +0.60 49 0 17 0
29OCT26 29.00 C 0.00 0.00 0.00 2.08 +0.57 51 0 60 0
29OCT26 30.00 C 1.65 1.65 1.65 1.62 +0.45 50 4 269 +4
29OCT26 31.00 C 0.00 0.00 0.00 1.25 +0.36 50 0 92 0
29OCT26 32.00 C 0.00 0.00 0.00 0.95 +0.28 50 0 22 0
29OCT26 33.00 C 0.00 0.00 0.00 0.71 +0.22 50 0 155 0
29OCT26 34.00 C 0.00 0.00 0.00 0.52 +0.17 50 0 98 0
29OCT26 35.00 C 0.42 0.42 0.42 0.38 +0.13 50 45 103 +45
29OCT26 36.00 C 0.33 0.33 0.33 0.27 +0.09 49 62 243 +18
29OCT26 37.00 C 0.00 0.00 0.00 0.19 +0.06 49 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.14 +0.05 50 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.10 +0.04 50 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.07 +0.03 50 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.05 +0.02 50 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 19.65 +1.09 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 19.41 +1.10 87 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.16 +1.10 81 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.66 +1.10 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.16 +1.10 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.67 +1.10 74 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.17 +1.10 62 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.67 +1.10 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.18 +1.10 67 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.68 +1.10 59 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.18 +1.10 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.69 +1.10 60 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.19 +1.10 53 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.69 +1.09 43 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.20 +1.09 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.71 +1.09 54 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.22 +1.09 54 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.73 +1.08 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.24 +1.07 53 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.76 +1.07 53 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.28 +1.06 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.96 +1.29 66 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.46 +1.20 62 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.58 +1.20 62 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.67 +1.14 59 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.82 +1.08 57 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 6.09 +1.09 58 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 5.18 +0.80 53 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 4.50 +0.74 53 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 3.88 +0.66 53 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 3.42 +0.69 55 0 75 0
27NOV26 29.00 C 0.00 0.00 0.00 2.91 +0.57 54 0 693 0
27NOV26 30.00 C 0.00 0.00 0.00 2.46 +0.53 54 0 122 0
27NOV26 31.00 C 0.00 0.00 0.00 2.07 +0.46 54 0 134 0
27NOV26 32.00 C 0.00 0.00 0.00 1.73 +0.38 54 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 1.43 +0.31 54 0 60 0
27NOV26 34.00 C 0.00 0.00 0.00 1.18 +0.26 54 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.97 +0.22 53 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.80 +0.19 54 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.65 +0.16 53 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.53 +0.13 53 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.43 +0.11 53 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.34 +0.09 53 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.27 +0.07 53 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.22 +0.06 53 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.18 +0.05 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.14 +0.04 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.11 +0.03 53 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.09 +0.02 53 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.07 +0.02 53 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.06 +0.02 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.05 +0.02 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.04 +0.02 54 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.68 +1.10 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.43 +1.10 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.19 +1.10 72 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.69 +1.10 59 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.19 +1.09 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.70 +1.10 59 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.20 +1.09 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.71 +1.10 56 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.21 +1.09 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.72 +1.09 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.23 +1.09 55 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.74 +1.09 55 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.25 +1.09 55 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.76 +1.08 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.28 +1.08 55 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.80 +1.07 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.32 +1.06 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.85 +1.06 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.38 +1.05 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.92 +1.04 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.47 +1.03 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.02 +1.01 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.58 +1.00 55 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.84 +1.13 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.99 +1.05 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.23 +1.03 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.43 +0.94 55 0 0 0
30DEC26 25.00 C 5.75 5.75 5.75 5.85 +1.01 57 2 2 +2
30DEC26 26.00 C 0.00 0.00 0.00 5.13 +0.78 55 0 15 0
30DEC26 27.00 C 4.25 4.25 4.25 4.57 +0.69 55 3 213 +3
30DEC26 28.00 C 3.89 3.89 3.84 4.12 +0.71 56 30 75 +30
30DEC26 29.00 C 3.42 3.42 3.28 3.64 +0.66 56 60 75 +60
30DEC26 30.00 C 3.00 3.01 3.00 3.20 +0.60 56 30 160 +30
30DEC26 31.00 C 2.62 2.62 2.62 2.81 +0.54 56 15 735 0
30DEC26 32.00 C 2.29 2.29 2.29 2.46 +0.49 56 15 30 +15
30DEC26 33.00 C 0.00 0.00 0.00 2.14 +0.42 56 0 54 0
30DEC26 34.00 C 0.00 0.00 0.00 1.86 +0.37 56 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.61 +0.37 56 0 150 0
30DEC26 36.00 C 0.00 0.00 0.00 1.39 +0.33 55 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.17 +0.26 55 0 315 0
30DEC26 38.00 C 0.00 0.00 0.00 1.01 +0.23 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.86 +0.18 55 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 0.74 +0.16 55 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.64 +0.14 55 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.56 +0.14 55 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.48 +0.12 55 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.41 +0.11 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.35 +0.09 55 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.30 +0.08 55 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.25 +0.07 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.22 +0.06 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.18 +0.05 55 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.16 +0.05 55 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.11 +0.03 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.07 +0.02 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 +0.01 56 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.76 +1.10 59 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 19.51 +1.10 55 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.27 +1.10 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.78 +1.10 56 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.29 +1.09 55 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.81 +1.09 56 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.32 +1.08 54 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.85 +1.09 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.37 +1.08 56 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.90 +1.08 56 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.43 +1.08 56 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.96 +1.07 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.50 +1.06 55 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 14.05 +1.06 56 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.60 +1.05 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.16 +1.04 56 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.72 +1.02 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.30 +1.02 56 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.88 +1.01 56 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 11.47 +1.00 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.06 +0.98 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.67 +0.97 56 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.28 +0.95 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.54 +0.93 56 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.83 +0.89 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.16 +0.86 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.53 +0.82 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.94 +0.78 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.48 +0.86 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.92 +0.71 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.51 +0.75 57 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.06 +0.71 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.64 +0.67 57 0 11 0
30MAR27 31.00 C 0.00 0.00 0.00 4.25 +0.62 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.89 +0.58 57 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.56 +0.54 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.25 +0.49 57 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 2.97 +0.51 57 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 2.70 +0.44 56 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 2.46 +0.45 56 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 2.18 +0.35 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.99 +0.33 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.81 +0.31 55 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 1.65 +0.24 56 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 1.50 +0.23 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.41 +0.25 56 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 1.28 +0.26 56 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 1.17 +0.25 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.03 +0.19 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.94 +0.18 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.85 +0.16 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.78 +0.16 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.71 +0.15 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.56 +0.12 56 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.44 +0.09 55 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 0.35 +0.08 56 0 45 0
30MAR27 60.00 C 0.00 0.00 0.00 0.28 +0.07 56 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.22 +0.05 56 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 +0.04 55 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 +0.03 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.11 +0.03 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.09 +0.02 56 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 +0.02 55 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.85 +1.10 56 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 19.61 +1.09 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.37 +1.09 55 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.89 +1.08 55 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.42 +1.08 55 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.95 +1.08 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.49 +1.08 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 17.03 +1.07 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.57 +1.06 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 16.12 +1.05 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.68 +1.05 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 15.24 +1.04 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.81 +1.03 55 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 14.39 +1.03 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.97 +1.02 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 13.56 +1.01 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 13.15 +0.99 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.76 +0.98 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.37 +0.97 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.99 +0.95 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.62 +0.94 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.26 +0.93 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.91 +0.92 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.23 +0.89 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.58 +0.86 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.96 +0.82 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.38 +0.79 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.83 +0.76 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.32 +0.74 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.83 +0.70 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.37 +0.65 55 0 185 0
29JUN27 29.00 C 0.00 0.00 0.00 6.08 +0.76 56 0 254 0
29JUN27 30.00 C 0.00 0.00 0.00 5.67 +0.73 56 0 578 0
29JUN27 31.00 C 0.00 0.00 0.00 5.17 +0.58 55 0 10 0
29JUN27 32.00 C 0.00 0.00 0.00 4.82 +0.51 55 0 30 0
29JUN27 33.00 C 0.00 0.00 0.00 4.59 +0.59 56 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 4.31 +0.56 56 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 4.01 +0.52 56 0 18 0
29JUN27 36.00 C 3.78 3.78 3.78 3.74 +0.47 56 15 15 +15
29JUN27 37.00 C 0.00 0.00 0.00 3.48 +0.53 56 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 3.24 +0.50 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.02 +0.47 56 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 2.73 +0.36 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.54 +0.34 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.37 +0.32 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.21 +0.31 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.12 +0.30 56 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 1.92 +0.27 55 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.79 +0.26 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.66 +0.24 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.55 +0.23 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.45 +0.22 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.35 +0.20 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.13 +0.17 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.95 +0.15 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.80 +0.13 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.68 +0.11 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.57 +0.09 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.49 +0.09 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.41 +0.07 55 0 0 0
29JUN27 70.00 C 0.63 0.63 0.63 0.35 +0.06 55 15 45 +15
29JUN27 72.50 C 0.00 0.00 0.00 0.30 +0.06 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.25 +0.04 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 19.97 +1.09 56 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 19.74 +1.09 56 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 19.51 +1.09 56 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 19.05 +1.08 56 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.60 +1.08 56 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 18.15 +1.07 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.71 +1.07 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 17.28 +1.07 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.85 +1.06 56 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 16.42 +1.05 56 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 16.01 +1.05 56 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 15.60 +1.04 56 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 15.20 +1.03 56 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.81 +1.03 56 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 14.42 +1.01 56 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 14.04 +1.00 56 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 13.67 +1.00 56 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 13.31 +0.99 56 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.95 +0.98 56 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 12.60 +0.96 56 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 12.26 +0.95 56 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.93 +0.94 56 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 11.61 +0.94 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.98 +0.91 56 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.38 +0.88 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.82 +0.87 56 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.28 +0.84 56 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.77 +0.81 56 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.29 +0.63 56 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.03 +0.81 58 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 7.60 +0.79 58 0 4 0
29SEP27 29.00 C 0.00 0.00 0.00 7.18 +0.76 58 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 6.78 +0.72 58 0 3 0
29SEP27 31.00 C 0.00 0.00 0.00 6.42 +0.69 58 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.07 +0.82 58 0 2 0
29SEP27 33.00 C 0.00 0.00 0.00 5.74 +0.64 58 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.42 +0.62 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.12 +0.59 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.83 +0.56 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.58 +0.55 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.33 +0.64 57 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 3.97 +0.49 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.76 +0.48 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.55 +0.45 56 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.36 +0.44 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.18 +0.42 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.01 +0.40 56 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.85 +0.39 56 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.70 +0.37 56 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.56 +0.36 56 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.42 +0.34 56 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.29 +0.32 56 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.17 +0.31 56 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.90 +0.28 56 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.67 +0.26 56 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.46 +0.23 56 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.29 +0.21 56 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.13 +0.18 56 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.00 +0.17 56 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.88 +0.15 56 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.78 +0.14 56 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.69 +0.12 56 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.61 +0.11 56 0 0 0
TOTAL CALL 566 13,760 -219
18SEP26 19.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
18SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
18SEP26 27.00 P 0.03 0.03 0.03 0.00 -0.05 0 340 355 0
18SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.14 0 0 85 0
18SEP26 28.00 P 0.02 0.02 0.02 0.00 -0.33 0 36 77 -28
18SEP26 28.50 P 0.03 0.03 0.03 0.00 -0.63 0 36 574 -31
18SEP26 29.00 P 0.08 0.08 0.08 0.00 -1.04 0 8 38 +1
18SEP26 29.50 P 0.00 0.00 0.00 0.40 -1.14 0 0 0 -15
18SEP26 30.00 P 0.00 0.00 0.00 0.90 -1.10 0 0 0 -126
18SEP26 30.50 P 0.00 0.00 0.00 1.40 -1.10 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 1.90 -1.10 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 2.40 -1.10 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 2.90 -1.10 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 3.40 -1.10 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 3.90 -1.10 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 4.40 -1.10 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 4.90 -1.10 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 5.40 -1.10 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 5.90 -1.10 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 6.40 -1.10 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 6.90 -1.10 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 7.40 -1.10 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 7.90 -1.10 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 8.40 -1.10 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 8.90 -1.10 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 9.40 -1.10 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 9.90 -1.10 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 10.40 -1.10 0 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 - 127 0 0 -
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 113 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 99 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.06 50 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.03 -0.08 53 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.05 -0.13 52 0 220 0
25SEP26 26.50 P 0.00 0.00 0.00 0.08 -0.20 50 0 558 0
25SEP26 27.00 P 0.00 0.00 0.00 0.14 -0.28 50 0 7 0
25SEP26 27.50 P 0.00 0.00 0.00 0.23 -0.37 50 0 15 0
25SEP26 28.00 P 0.40 0.45 0.37 0.36 -0.48 50 201 186 +186
25SEP26 28.50 P 0.58 0.59 0.56 0.53 -0.58 50 72 90 +72
25SEP26 29.00 P 0.81 0.86 0.72 0.75 -0.69 50 100 100 +100
25SEP26 29.50 P 1.11 1.11 1.07 1.01 -0.80 49 53 53 +53
25SEP26 30.00 P 1.80 1.80 1.40 1.32 -0.89 49 364 94 -160
25SEP26 30.50 P 0.00 0.00 0.00 1.66 -0.98 47 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 2.05 -1.04 46 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 2.53 -1.02 51 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 2.98 -1.05 51 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 3.45 -1.06 52 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 3.92 -1.09 50 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 4.41 -1.15 51 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 4.90 -1.10 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 5.40 -1.10 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 5.90 -1.10 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 6.40 -1.10 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 6.90 -1.10 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 7.40 -1.10 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 7.90 -1.10 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 8.40 -1.10 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 8.90 -1.10 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 9.40 -1.10 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 9.90 -1.10 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 10.40 -1.10 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 144 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 0.00 118 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 0.00 107 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.03 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 -0.08 48 0 530 0
29SEP26 26.00 P 0.13 0.13 0.13 0.08 -0.18 46 200 777 0
29SEP26 27.00 P 0.27 0.30 0.23 0.21 -0.33 46 395 717 +245
29SEP26 28.00 P 0.00 0.00 0.00 0.45 -0.52 45 0 412 0
29SEP26 29.00 P 0.00 0.00 0.00 0.85 -0.70 45 0 654 0
29SEP26 30.00 P 0.00 0.00 0.00 1.41 -0.88 44 0 225 0
29SEP26 31.00 P 0.00 0.00 0.00 2.18 -0.95 46 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 3.03 -1.02 46 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 3.95 -1.07 46 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 4.91 -1.14 45 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 5.90 -1.10 0 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 6.90 -1.10 0 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 7.90 -1.10 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.90 -1.10 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.90 -1.10 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.90 -1.10 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.90 -1.10 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.90 -1.10 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.90 -1.10 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.90 -1.10 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.90 -1.10 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.90 -1.10 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.90 -1.10 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.90 -1.10 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.90 -1.10 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.90 -1.10 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.40 -1.10 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.90 -1.10 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.40 -1.10 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.90 -1.10 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.40 -1.10 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.90 -1.10 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.40 -1.10 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 40.90 -1.10 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.40 -1.10 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 45.90 -1.10 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.04 -0.04 50 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.08 -0.06 50 0 225 0
29OCT26 23.00 P 0.00 0.00 0.00 0.15 -0.11 50 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.26 -0.17 49 0 275 0
29OCT26 25.00 P 0.00 0.00 0.00 0.43 -0.24 49 0 22 0
29OCT26 26.00 P 0.00 0.00 0.00 0.66 -0.33 49 0 8 0
29OCT26 27.00 P 0.00 0.00 0.00 0.96 -0.42 49 0 130 0
29OCT26 28.00 P 0.00 0.00 0.00 1.34 -0.53 49 0 68 0
29OCT26 29.00 P 1.89 1.89 1.89 1.81 -0.63 49 15 150 0
29OCT26 30.00 P 2.46 2.63 2.46 2.36 -0.70 48 34 250 +4
29OCT26 31.00 P 0.00 0.00 0.00 3.02 -0.76 49 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 3.73 -0.83 49 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 4.50 -1.05 49 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 5.36 -0.99 50 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 6.23 -1.04 51 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 7.12 -1.12 51 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.04 -1.15 51 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 8.97 -1.13 50 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.93 -1.15 49 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.90 -1.17 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.90 -1.10 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.90 -1.10 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.90 -1.10 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 14.90 -1.10 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 15.90 -1.10 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 16.90 -1.10 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 17.90 -1.10 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 18.90 -1.10 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 19.90 -1.10 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 20.90 -1.10 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.40 -1.10 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 25.90 -1.10 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.40 -1.10 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 30.90 -1.10 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.40 -1.10 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 35.90 -1.10 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.40 -1.10 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 40.90 -1.10 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.40 -1.10 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 45.90 -1.10 0 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.04 -0.03 54 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.06 -0.03 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.07 -0.05 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.10 -0.05 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.12 -0.07 53 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.20 -0.11 53 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.32 -0.15 53 0 665 0
27NOV26 23.00 P 0.00 0.00 0.00 0.48 -0.20 53 0 505 0
27NOV26 24.00 P 0.00 0.00 0.00 0.70 -0.24 54 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 0.94 -0.28 53 0 65 0
27NOV26 26.00 P 0.00 0.00 0.00 1.23 -0.39 52 0 106 0
27NOV26 27.00 P 0.00 0.00 0.00 1.62 -0.45 52 0 26 0
27NOV26 28.00 P 0.00 0.00 0.00 2.06 -0.51 53 0 285 0
27NOV26 29.00 P 0.00 0.00 0.00 2.55 -0.59 52 0 104 0
27NOV26 30.00 P 0.00 0.00 0.00 3.10 -0.77 52 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 3.70 -0.85 52 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 4.45 -0.84 54 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 5.10 -0.97 52 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 5.88 -0.99 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 6.68 -1.04 53 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 7.63 -0.95 56 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 8.41 -1.05 54 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 9.37 -0.94 56 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 10.20 -1.09 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.12 -1.16 54 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 12.03 -1.20 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.99 -1.17 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.96 -1.06 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 14.93 -1.08 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 15.91 -1.09 52 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 16.90 -1.10 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 17.90 -1.10 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 18.90 -1.10 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 19.90 -1.10 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 20.90 -1.10 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.40 -1.10 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 25.90 -1.10 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.40 -1.10 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 30.90 -1.10 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.40 -1.10 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 35.90 -1.10 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.40 -1.10 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 40.90 -1.10 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.40 -1.10 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 45.90 -1.10 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 -0.02 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 -0.02 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 -0.03 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 -0.03 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.14 -0.05 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.17 -0.06 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.22 -0.07 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.27 -0.08 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.33 -0.09 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.47 -0.13 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.63 -0.19 55 0 100 0
30DEC26 23.00 P 0.00 0.00 0.00 0.86 -0.19 55 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 1.10 -0.27 54 0 173 0
30DEC26 25.00 P 0.00 0.00 0.00 1.41 -0.32 54 0 100 0
30DEC26 26.00 P 0.00 0.00 0.00 1.76 -0.38 54 0 220 0
30DEC26 27.00 P 0.00 0.00 0.00 2.17 -0.44 53 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 2.63 -0.50 53 0 32 0
30DEC26 29.00 P 0.00 0.00 0.00 3.13 -0.57 53 0 79 0
30DEC26 30.00 P 0.00 0.00 0.00 3.68 -0.70 53 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 4.28 -0.77 53 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 4.96 -0.73 53 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 5.67 -0.84 54 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.39 -0.90 53 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 7.17 -0.94 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.92 -1.01 53 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 8.86 -0.91 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.67 -0.96 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.53 -0.99 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.38 -0.97 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.28 -1.09 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.23 -0.97 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.14 -1.01 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.09 -1.02 55 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.04 -1.03 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.00 -1.05 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.97 -1.06 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.94 -1.07 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.92 -1.08 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 20.91 -1.09 55 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 23.40 -1.10 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.90 -1.10 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.40 -1.10 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.90 -1.10 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.40 -1.10 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.90 -1.10 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.40 -1.10 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 40.90 -1.10 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.40 -1.10 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 45.90 -1.10 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 -0.02 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 -0.03 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 -0.03 55 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.16 -0.04 55 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.20 -0.05 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.25 -0.05 56 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.30 -0.06 56 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.36 -0.07 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.42 -0.09 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.49 -0.10 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.58 -0.10 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.67 -0.12 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.76 -0.14 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.87 -0.14 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.10 -0.19 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.39 -0.21 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.69 -0.25 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.02 -0.30 55 0 0 0
30MAR27 25.00 P 2.37 2.37 2.37 2.40 -0.34 55 5 5 +5
30MAR27 26.00 P 0.00 0.00 0.00 2.82 -0.38 54 0 25 0
30MAR27 27.00 P 0.00 0.00 0.00 3.28 -0.42 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.77 -0.47 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.31 -0.51 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.88 -0.54 54 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 5.44 -0.69 54 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 6.11 -0.72 54 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 6.80 -0.74 54 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 7.51 -0.78 54 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 8.24 -0.82 54 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 8.99 -0.85 55 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 9.77 -0.88 55 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 10.57 -0.80 55 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 11.40 -0.80 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.23 -0.82 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.08 -0.83 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.94 -0.84 56 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.80 -0.88 56 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.67 -0.91 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.57 -0.92 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.48 -0.92 56 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.38 -0.96 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.31 -0.97 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.24 -0.98 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.18 -0.99 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 23.56 -1.03 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.98 -1.05 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.43 -1.07 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.90 -1.10 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.40 -1.10 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 35.90 -1.10 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.40 -1.10 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 40.90 -1.10 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.40 -1.10 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 45.90 -1.10 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 -0.01 55 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 -0.01 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 -0.02 55 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.11 -0.02 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 -0.03 55 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.17 -0.04 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.21 -0.04 55 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.26 -0.04 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.30 -0.07 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.36 -0.07 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.43 -0.07 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.50 -0.09 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.58 -0.10 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.67 -0.10 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.76 -0.12 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.86 -0.14 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.98 -0.14 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.10 -0.15 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.22 -0.18 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.36 -0.19 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.66 -0.24 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.99 -0.25 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.33 -0.28 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.72 -0.31 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.13 -0.34 54 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.55 -0.39 54 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.04 -0.42 54 0 90 0
29JUN27 28.00 P 4.73 4.73 4.73 4.56 -0.46 54 15 60 +15
29JUN27 29.00 P 0.00 0.00 0.00 5.11 -0.58 54 0 447 0
29JUN27 30.00 P 0.00 0.00 0.00 5.74 -0.59 54 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 6.32 -0.59 54 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 6.96 -0.65 54 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 7.67 -0.69 54 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 8.37 -0.72 54 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 9.12 -0.64 55 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 9.82 -0.76 55 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 10.60 -0.68 55 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 11.36 -0.70 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.12 -0.75 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.93 -0.76 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.74 -0.77 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.56 -0.79 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.38 -0.84 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.24 -0.85 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.11 -0.85 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.98 -0.86 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.85 -0.90 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.74 -0.92 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.65 -0.92 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.56 -0.93 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 23.85 -0.98 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.21 -0.99 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.59 -1.02 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.01 -1.04 55 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 33.45 -1.06 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 35.91 -1.09 55 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.40 -1.10 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 40.90 -1.10 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.40 -1.10 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 45.90 -1.10 0 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.08 -0.01 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.09 -0.01 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.10 -0.01 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.13 -0.02 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.16 -0.02 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.20 -0.03 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.25 -0.03 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.30 -0.03 56 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.35 -0.04 56 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.42 -0.04 56 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.49 -0.04 56 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.56 -0.07 56 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.65 -0.07 56 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.74 -0.07 56 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.84 -0.08 56 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.94 -0.11 56 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.07 -0.10 56 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.19 -0.10 56 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.31 -0.13 56 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.45 -0.14 56 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.61 -0.14 56 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.76 -0.15 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.92 -0.16 56 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.27 -0.20 56 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.65 -0.18 56 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.96 -0.28 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.40 -0.35 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.87 -0.36 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.34 -0.40 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 4.84 -0.45 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.39 -0.47 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.96 -0.40 55 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 6.55 -0.45 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.10 -0.55 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.82 -0.52 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.39 -0.61 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.10 -0.71 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.99 -0.52 56 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.70 -0.56 56 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.42 -0.60 56 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.18 -0.61 56 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.95 -0.61 56 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.71 -0.65 56 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.49 -0.69 56 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.30 -0.70 56 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.12 -0.71 56 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 16.95 -0.71 56 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 17.78 -0.74 56 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.61 -0.78 56 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.47 -0.79 56 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.35 -0.79 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.22 -0.80 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 22.10 -0.81 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 24.33 -0.87 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 26.61 -0.89 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 28.92 -0.94 56 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.28 -0.96 56 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.66 -0.98 56 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.06 -1.02 56 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 38.49 -1.04 56 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 40.94 -1.06 56 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.41 -1.09 56 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 45.90 -1.10 0 0 0 0
TOTAL PUT 1,874 15,345 +321
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 183.600
18SEP26 143.00 C 0.00 0.00 0.00 40.60 -1.51 0 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 39.60 -1.51 0 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 38.60 -1.53 0 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 37.60 -1.51 0 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 36.60 -1.51 0 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 35.60 -1.51 0 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 34.60 -1.51 0 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 33.60 -1.51 0 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 31.10 -1.51 0 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 28.60 -1.51 0 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 26.10 -1.51 0 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 23.60 -1.51 0 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 21.10 -1.51 0 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 18.60 -1.51 0 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 16.10 -1.51 0 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 13.60 -1.51 0 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 11.10 -1.51 0 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 8.60 -1.52 0 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 6.10 -1.55 0 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 3.60 -1.54 0 0 0 0
18SEP26 182.50 C 1.45 1.45 1.21 1.10 -2.03 0 29 3 -48
18SEP26 185.00 C 0.85 0.85 0.20 0.00 -1.60 0 32 72 -25
18SEP26 187.50 C 0.00 0.00 0.00 0.00 -0.67 0 0 116 0
18SEP26 190.00 C 0.20 0.20 0.05 0.00 -0.23 0 7 74 +7
18SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 121 0
18SEP26 195.00 C 0.01 0.01 0.01 0.00 -0.02 0 6 111 0
18SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
18SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18SEP26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 41.06 -1.22 103 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 39.72 -1.48 71 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 39.09 -1.11 100 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 37.85 -1.36 83 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 36.85 -1.44 81 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 35.75 -1.52 68 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 34.87 -1.34 78 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 33.69 -1.52 47 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 31.19 -1.60 41 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 28.69 -1.51 33 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 26.19 -1.52 0 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 23.69 -1.52 0 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 21.20 -1.52 31 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 18.71 -1.54 30 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 16.25 -1.54 32 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 13.82 -1.57 31 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 11.47 -1.58 31 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 9.25 -1.58 31 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 7.42 -1.42 34 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 5.55 -1.20 33 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 3.98 -1.14 33 0 0 0
25SEP26 185.00 C 2.91 2.95 2.61 2.72 -1.04 32 21 28 +17
25SEP26 187.50 C 2.33 2.33 1.85 1.77 -0.91 32 50 19 +5
25SEP26 190.00 C 1.14 1.23 1.14 1.09 -0.77 32 28 35 +13
25SEP26 192.50 C 0.90 0.93 0.68 0.64 -0.63 32 96 68 +66
25SEP26 195.00 C 0.51 0.53 0.47 0.35 -0.47 32 70 87 +70
25SEP26 197.50 C 0.41 0.41 0.32 0.18 -0.32 31 6 28 +6
25SEP26 200.00 C 0.22 0.22 0.22 0.09 -0.20 32 4 4 +4
25SEP26 202.50 C 0.00 0.00 0.00 0.05 -0.12 32 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 0.02 -0.07 32 0 14 0
25SEP26 207.50 C 0.00 0.00 0.00 0.01 -0.04 32 0 10 0
25SEP26 210.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 36.27 -1.34 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 33.74 -1.51 38 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 31.24 -1.55 32 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 28.74 -1.52 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 26.25 -1.52 31 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 23.76 -1.52 30 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 21.28 -1.53 30 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 18.83 -1.54 31 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 16.41 -1.55 30 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 14.06 -1.56 30 0 177 0
29SEP26 172.50 C 0.00 0.00 0.00 11.81 -1.56 30 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 9.70 -1.54 30 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 7.77 -1.50 30 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 6.06 -1.42 30 0 90 0
29SEP26 182.50 C 0.00 0.00 0.00 4.72 -1.22 32 0 162 0
29SEP26 185.00 C 3.61 3.61 3.61 3.46 -0.95 31 1 185 0
29SEP26 187.50 C 2.41 2.41 2.41 2.45 -0.86 31 15 175 0
29SEP26 190.00 C 1.73 1.73 1.67 1.68 -0.81 31 18 448 -2
29SEP26 192.50 C 1.29 1.31 1.10 1.11 -0.64 31 17 387 -16
29SEP26 195.00 C 0.76 0.85 0.76 0.71 -0.55 31 59 338 +25
29SEP26 197.50 C 0.53 0.55 0.52 0.44 -0.41 31 65 624 +45
29SEP26 200.00 C 0.37 0.37 0.35 0.26 -0.30 31 35 728 +33
29SEP26 205.00 C 0.00 0.00 0.00 0.08 -0.14 30 0 502 0
29SEP26 210.00 C 0.09 0.09 0.09 0.03 -0.05 32 1 822 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 513 0
29SEP26 220.00 C 0.02 0.02 0.02 0.01 0.00 37 20 471 -20
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 41 0 524 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,625 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 126 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 422 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 507 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 60 0 817 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 497 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 66 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 73 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 76 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 82 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 85 0 143 0
29OCT26 160.00 C 0.00 0.00 0.00 25.04 -1.52 32 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 22.85 -1.52 32 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 20.75 -1.51 32 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 18.73 -1.49 32 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 16.81 -1.47 32 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 15.00 -1.43 32 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 13.30 -1.39 32 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 11.71 -1.35 32 0 9 0
29OCT26 180.00 C 0.00 0.00 0.00 10.13 -1.41 32 0 68 0
29OCT26 182.50 C 9.18 9.18 9.18 9.18 -0.90 33 15 62 0
29OCT26 185.00 C 7.92 7.92 7.92 7.93 -0.66 33 3 101 0
29OCT26 187.50 C 6.81 6.81 6.81 6.81 -1.02 33 7 68 0
29OCT26 190.00 C 5.71 5.84 5.71 5.80 -0.72 33 47 103 +15
29OCT26 192.50 C 0.00 0.00 0.00 4.91 -0.71 33 0 47 0
29OCT26 195.00 C 4.44 4.44 4.00 4.13 -0.68 33 2 119 0
29OCT26 197.50 C 0.00 0.00 0.00 3.45 -0.67 33 0 164 0
29OCT26 200.00 C 2.87 2.87 2.84 2.86 -0.65 33 11 162 0
29OCT26 205.00 C 2.29 2.29 2.07 1.94 -0.57 33 75 442 +45
29OCT26 210.00 C 1.39 1.43 1.39 1.28 -0.43 33 27 443 0
29OCT26 215.00 C 1.11 1.11 0.97 0.82 -0.32 33 89 307 +29
29OCT26 220.00 C 0.84 0.84 0.77 0.51 -0.24 33 57 424 +25
29OCT26 225.00 C 0.00 0.00 0.00 0.32 -0.16 33 0 125 0
29OCT26 230.00 C 0.00 0.00 0.00 0.18 -0.11 32 0 296 0
29OCT26 235.00 C 0.00 0.00 0.00 0.11 -0.07 32 0 590 0
29OCT26 240.00 C 0.00 0.00 0.00 0.07 -0.05 33 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 20 0
29OCT26 250.00 C 0.13 0.13 0.13 0.02 -0.02 32 4 138 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 24 0
27NOV26 160.00 C 0.00 0.00 0.00 27.32 -1.48 36 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 25.39 -1.46 36 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 23.53 -1.45 36 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 21.75 -1.42 36 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 20.05 -1.39 36 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 18.43 -1.36 36 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 16.90 -1.32 36 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 15.45 -1.29 36 0 15 0
27NOV26 180.00 C 14.33 14.39 14.22 14.30 -0.85 37 45 59 +44
27NOV26 182.50 C 12.88 13.06 12.88 13.02 -0.76 37 30 74 +29
27NOV26 185.00 C 11.91 11.91 11.91 11.85 -0.64 37 10 106 +10
27NOV26 187.50 C 0.00 0.00 0.00 10.75 -0.62 37 0 155 0
27NOV26 190.00 C 0.00 0.00 0.00 9.72 -0.65 37 0 84 0
27NOV26 192.50 C 8.45 8.45 8.45 8.77 -0.51 37 3 95 0
27NOV26 195.00 C 7.61 7.61 7.61 7.88 -0.63 37 3 105 0
27NOV26 197.50 C 7.13 7.17 6.84 7.05 -0.55 37 21 90 +12
27NOV26 200.00 C 0.00 0.00 0.00 6.29 -0.61 37 0 125 0
27NOV26 205.00 C 0.00 0.00 0.00 4.98 -0.58 37 0 88 0
27NOV26 210.00 C 0.00 0.00 0.00 3.90 -0.59 37 0 64 0
27NOV26 215.00 C 0.00 0.00 0.00 3.03 -0.57 37 0 39 0
27NOV26 220.00 C 0.00 0.00 0.00 2.33 -0.48 37 0 96 0
27NOV26 225.00 C 0.00 0.00 0.00 1.72 -0.46 36 0 130 0
27NOV26 230.00 C 0.00 0.00 0.00 1.30 -0.33 36 0 339 0
27NOV26 235.00 C 0.00 0.00 0.00 0.98 -0.26 36 0 58 0
27NOV26 240.00 C 0.00 0.00 0.00 0.73 -0.21 36 0 129 0
27NOV26 245.00 C 0.00 0.00 0.00 0.54 -0.17 36 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 0.40 -0.13 36 0 15 0
27NOV26 255.00 C 0.00 0.00 0.00 0.29 -0.11 36 0 21 0
30DEC26 147.50 C 0.00 0.00 0.00 39.33 -1.05 40 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 37.16 -1.05 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 34.45 -1.65 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 32.42 -1.61 36 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 30.46 -1.41 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 28.59 -1.40 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 26.73 -1.40 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 25.01 -1.34 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 23.32 -1.34 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 21.70 -1.27 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 20.19 -1.26 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 18.69 -1.26 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 17.33 -1.15 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 16.35 -0.82 36 0 108 0
30DEC26 182.50 C 0.00 0.00 0.00 15.10 -0.80 36 0 110 0
30DEC26 185.00 C 0.00 0.00 0.00 13.94 -0.76 36 0 106 0
30DEC26 187.50 C 0.00 0.00 0.00 12.85 -0.72 36 0 77 0
30DEC26 190.00 C 0.00 0.00 0.00 11.79 -0.72 36 0 83 0
30DEC26 192.50 C 0.00 0.00 0.00 10.84 -0.67 36 0 246 0
30DEC26 195.00 C 0.00 0.00 0.00 9.92 -0.66 36 0 296 0
30DEC26 197.50 C 0.00 0.00 0.00 9.02 -0.62 36 0 262 0
30DEC26 200.00 C 0.00 0.00 0.00 8.27 -0.53 36 0 109 0
30DEC26 205.00 C 7.00 7.00 7.00 6.79 -0.70 36 1 126 0
30DEC26 210.00 C 0.00 0.00 0.00 5.63 -0.64 36 0 468 0
30DEC26 215.00 C 0.00 0.00 0.00 4.59 -0.55 36 0 188 0
30DEC26 220.00 C 0.00 0.00 0.00 3.72 -0.54 36 0 40 0
30DEC26 225.00 C 0.00 0.00 0.00 2.94 -0.51 36 0 71 0
30DEC26 230.00 C 2.80 2.80 2.80 2.33 -0.41 35 1 133 0
30DEC26 235.00 C 0.00 0.00 0.00 1.89 -0.32 35 0 172 0
30DEC26 240.00 C 0.00 0.00 0.00 1.49 -0.28 35 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 1.20 -0.23 36 0 39 0
30DEC26 250.00 C 0.00 0.00 0.00 0.94 -0.19 36 0 300 0
30DEC26 255.00 C 0.00 0.00 0.00 0.74 -0.16 36 0 60 0
30DEC26 260.00 C 0.00 0.00 0.00 0.58 -0.13 36 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 0.45 -0.11 35 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.35 -0.09 36 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 0.27 -0.08 35 0 20 0
30MAR27 147.50 C 0.00 0.00 0.00 42.44 -1.07 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 41.47 -0.85 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 38.70 -1.00 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 36.86 -0.98 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 34.98 -1.05 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 33.34 -0.96 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 31.71 -0.92 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 30.14 -1.32 36 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 28.69 -1.32 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 27.24 -1.32 36 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 25.79 -1.33 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 24.50 -1.22 36 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 23.24 -1.23 36 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 21.98 -0.62 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 20.71 -0.68 36 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 19.57 -0.66 36 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 18.47 -0.67 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 17.42 -0.69 36 0 63 0
30MAR27 192.50 C 0.00 0.00 0.00 16.42 -0.66 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 15.50 -0.61 36 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 14.59 -0.67 36 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 13.75 -0.67 36 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 12.18 -0.62 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 10.79 -0.59 36 0 983 0
30MAR27 215.00 C 0.00 0.00 0.00 9.49 -0.57 36 0 77 0
30MAR27 220.00 C 0.00 0.00 0.00 8.47 -0.45 36 0 563 0
30MAR27 225.00 C 0.00 0.00 0.00 7.34 -0.57 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 6.47 -0.61 36 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 5.66 -0.61 36 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 5.06 -0.56 37 0 45 0
30MAR27 245.00 C 0.00 0.00 0.00 4.32 -0.48 36 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 3.73 -0.49 36 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 3.26 -0.37 36 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 2.84 -0.37 36 0 35 0
29JUN27 160.00 C 0.00 0.00 0.00 36.75 -1.00 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 35.24 -0.99 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 33.78 -0.97 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 33.10 -0.22 36 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 31.68 -0.28 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 30.37 -0.21 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 29.14 -0.21 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 27.91 -0.25 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 26.68 -0.28 36 0 16 0
29JUN27 182.50 C 0.00 0.00 0.00 24.98 -0.85 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 23.89 -0.83 36 0 15 0
29JUN27 187.50 C 0.00 0.00 0.00 22.86 -0.79 36 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 21.86 -0.78 36 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 20.87 -0.82 36 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 19.95 -0.75 36 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 19.06 -0.73 36 0 161 0
29JUN27 200.00 C 0.00 0.00 0.00 18.22 -0.70 36 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 16.62 -0.68 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 15.16 -0.76 36 0 120 0
29JUN27 215.00 C 0.00 0.00 0.00 13.89 -0.54 36 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 12.67 -0.51 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 11.48 -0.56 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 10.39 -0.98 36 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 9.34 -0.65 36 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 8.47 -0.51 36 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 7.68 -0.52 36 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 6.89 -0.53 36 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 6.21 -0.42 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 5.63 -0.42 36 0 6 0
29SEP27 160.00 C 0.00 0.00 0.00 40.27 -1.26 35 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 38.85 -1.07 35 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 37.47 -1.06 35 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 36.21 -0.96 35 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 34.82 -1.03 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 33.64 -0.85 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 32.43 -0.88 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 31.25 -0.89 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 30.11 -0.86 35 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 28.99 -0.81 36 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 28.04 -0.74 36 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 26.90 -0.85 36 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 25.91 -0.92 36 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 24.95 -0.82 36 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 24.02 -0.81 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 23.25 -0.65 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 22.29 -0.92 36 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 20.59 -0.80 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 19.08 -0.67 36 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 17.69 -0.73 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 16.40 -0.69 36 0 5 0
29SEP27 225.00 C 0.00 0.00 0.00 15.21 -0.65 36 0 4 0
29SEP27 230.00 C 0.00 0.00 0.00 14.49 -0.23 37 0 12 0
TOTAL CALL 1,031 24,804 +389
18SEP26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
18SEP26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
18SEP26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18SEP26 172.50 P 0.01 0.01 0.01 0.00 -0.01 0 30 64 0
18SEP26 175.00 P 0.01 0.01 0.01 0.00 -0.01 0 23 43 +1
18SEP26 177.50 P 0.05 0.05 0.05 0.00 -0.04 0 27 185 -12
18SEP26 180.00 P 0.10 0.10 0.09 0.00 -0.19 0 7 144 -1
18SEP26 182.50 P 0.53 0.76 0.21 0.00 -0.63 0 87 113 +55
18SEP26 185.00 P 1.17 1.94 1.10 1.40 -0.18 0 61 0 -32
18SEP26 187.50 P 0.00 0.00 0.00 3.90 +0.74 0 0 0 -14
18SEP26 190.00 P 6.80 6.80 6.80 6.40 +1.14 0 1 0 -1
18SEP26 192.50 P 0.00 0.00 0.00 8.90 +1.45 0 0 0 -15
18SEP26 195.00 P 11.73 11.73 11.70 11.40 +1.50 0 7 0 -7
18SEP26 197.50 P 0.00 0.00 0.00 13.90 +1.50 0 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 16.40 +1.50 0 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 18.90 +1.50 0 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 21.40 +1.50 0 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 23.90 +1.50 0 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 26.40 +1.50 0 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 28.90 +1.50 0 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 31.40 +1.50 0 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 33.90 +1.50 0 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 36.40 +1.50 0 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 38.90 +1.50 0 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 41.40 +1.50 0 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 43.90 +1.50 0 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 46.40 +1.50 0 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 48.90 +1.50 0 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 51.40 +1.50 0 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 53.90 +1.50 0 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 56.40 +1.50 0 0 0 0
25SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
25SEP26 162.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
25SEP26 165.00 P 0.13 0.13 0.13 0.02 -0.02 32 2 13 +2
25SEP26 167.50 P 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 0.13 -0.05 32 0 13 0
25SEP26 172.50 P 0.50 0.50 0.37 0.28 -0.07 32 23 24 +7
25SEP26 175.00 P 0.75 0.75 0.67 0.56 -0.08 32 36 149 +36
25SEP26 177.50 P 1.25 1.25 1.00 1.01 -0.07 32 132 161 +78
25SEP26 180.00 P 2.00 2.00 1.67 1.66 -0.07 31 44 69 +15
25SEP26 182.50 P 2.90 3.02 2.47 2.59 -0.03 31 40 57 +33
25SEP26 185.00 P 4.10 4.20 4.10 3.84 +0.07 30 2 2 +2
25SEP26 187.50 P 0.00 0.00 0.00 5.42 +0.23 30 0 1 0
25SEP26 190.00 P 7.75 7.75 7.75 7.30 +0.61 31 1 1 +1
25SEP26 192.50 P 0.00 0.00 0.00 9.39 +0.59 31 0 0 0
25SEP26 195.00 P 11.78 12.00 11.78 11.66 +1.07 31 7 7 +7
25SEP26 197.50 P 0.00 0.00 0.00 14.01 +1.22 31 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 16.44 +1.34 32 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 18.90 +1.41 0 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 21.40 +1.47 0 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 23.90 +1.50 0 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 26.40 +1.50 0 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 28.90 +1.50 0 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 31.40 +1.50 0 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 33.90 +1.50 0 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 36.40 +1.50 0 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 38.91 +1.48 58 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 41.40 +1.49 0 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 43.90 +1.49 0 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 46.40 +1.47 0 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 48.91 +1.48 70 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 51.40 +1.50 0 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 53.90 +1.47 0 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 39 0 207 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 36 0 128 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 32 0 115 0
29SEP26 160.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 231 0
29SEP26 162.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 393 0
29SEP26 165.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 369 0
29SEP26 167.50 P 0.34 0.34 0.34 0.17 -0.03 31 1 495 0
29SEP26 170.00 P 0.50 0.50 0.44 0.32 -0.04 31 11 1,167 +4
29SEP26 172.50 P 0.71 0.71 0.60 0.57 -0.04 31 21 1,119 -19
29SEP26 175.00 P 1.00 1.16 0.95 0.95 -0.05 30 38 538 +29
29SEP26 177.50 P 1.59 1.68 1.51 1.52 -0.03 30 66 470 +3
29SEP26 180.00 P 2.32 2.61 2.18 2.23 -0.05 30 124 1,124 0
29SEP26 182.50 P 3.17 3.17 3.10 3.23 +0.01 30 6 449 -5
29SEP26 185.00 P 4.51 4.51 4.30 4.47 +0.08 29 27 471 +10
29SEP26 187.50 P 0.00 0.00 0.00 6.12 +0.32 30 0 267 0
29SEP26 190.00 P 0.00 0.00 0.00 7.88 +0.65 30 0 413 0
29SEP26 192.50 P 0.00 0.00 0.00 9.84 +0.60 30 0 293 0
29SEP26 195.00 P 12.10 12.10 12.10 11.96 +0.98 30 1 477 -1
29SEP26 197.50 P 0.00 0.00 0.00 14.20 +1.12 30 0 343 0
29SEP26 200.00 P 0.00 0.00 0.00 16.54 +1.23 30 0 747 0
29SEP26 205.00 P 0.00 0.00 0.00 21.41 +1.40 30 0 159 0
29SEP26 210.00 P 0.00 0.00 0.00 26.40 +1.49 0 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 31.40 +0.74 0 0 0 -15
29SEP26 220.00 P 0.00 0.00 0.00 36.40 +1.13 0 0 6 0
29SEP26 225.00 P 0.00 0.00 0.00 41.40 +1.06 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 46.42 +0.69 58 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 51.40 +1.09 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 56.40 +0.68 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 61.41 +1.07 70 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 66.40 +1.06 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 71.40 +1.13 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 76.40 +1.12 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 81.40 +1.01 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 86.40 +1.15 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 91.40 +1.14 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 96.40 +1.09 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 101.43 +0.71 106 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 106.40 +0.69 0 0 0 0
29OCT26 160.00 P 1.12 1.18 1.08 0.92 -0.02 33 78 397 +78
29OCT26 162.50 P 1.38 1.44 1.38 1.25 -0.01 33 28 225 +28
29OCT26 165.00 P 0.00 0.00 0.00 1.64 +0.02 33 0 763 0
29OCT26 167.50 P 2.25 2.25 2.25 2.13 +0.01 33 48 524 +48
29OCT26 170.00 P 2.68 2.85 2.68 2.69 +0.01 33 9 389 +6
29OCT26 172.50 P 3.50 3.50 3.50 3.32 -0.01 32 1 78 0
29OCT26 175.00 P 4.22 4.28 4.05 4.09 0.00 32 9 187 +2
29OCT26 177.50 P 0.00 0.00 0.00 4.98 +0.04 32 0 74 0
29OCT26 180.00 P 6.15 6.19 6.08 5.99 +0.14 32 5 123 +5
29OCT26 182.50 P 7.40 7.40 7.40 7.14 +0.08 32 1 40 0
29OCT26 185.00 P 0.00 0.00 0.00 8.42 +0.20 32 0 286 0
29OCT26 187.50 P 9.76 9.76 9.76 9.81 +0.22 32 2 85 0
29OCT26 190.00 P 11.80 11.80 11.55 11.40 +0.38 32 9 261 +1
29OCT26 192.50 P 0.00 0.00 0.00 13.10 +0.58 32 0 171 0
29OCT26 195.00 P 0.00 0.00 0.00 14.86 +0.67 32 0 260 0
29OCT26 197.50 P 17.15 17.15 17.15 16.71 +0.76 32 1 288 -1
29OCT26 200.00 P 0.00 0.00 0.00 18.64 +0.82 32 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 22.76 +0.96 32 0 123 0
29OCT26 210.00 P 0.00 0.00 0.00 27.16 +1.10 32 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 31.78 +1.12 32 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 36.60 +0.90 33 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 41.45 +1.11 33 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 46.42 +0.69 35 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 51.40 +1.09 0 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 56.40 +0.68 0 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 61.41 +1.07 42 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 66.40 +1.06 0 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 71.41 +1.14 47 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 76.41 +1.13 49 0 0 0
27NOV26 160.00 P 2.97 2.97 2.97 2.90 +0.03 37 6 49 +6
27NOV26 162.50 P 3.50 3.50 3.50 3.48 +0.07 37 7 23 +7
27NOV26 165.00 P 0.00 0.00 0.00 4.12 +0.05 37 0 22 0
27NOV26 167.50 P 0.00 0.00 0.00 4.78 +0.05 36 0 19 0
27NOV26 170.00 P 5.69 5.69 5.65 5.65 +0.11 37 20 174 +20
27NOV26 172.50 P 6.54 6.54 6.54 6.35 +0.01 36 2 83 0
27NOV26 175.00 P 7.38 7.38 7.38 7.28 -0.05 36 1 100 +1
27NOV26 177.50 P 8.53 8.53 8.51 8.35 +0.11 36 2 48 +1
27NOV26 180.00 P 9.61 9.61 9.61 9.47 +0.08 36 2 86 0
27NOV26 182.50 P 10.83 10.83 10.83 10.65 +0.15 36 15 111 +15
27NOV26 185.00 P 0.00 0.00 0.00 11.97 +0.21 36 0 162 0
27NOV26 187.50 P 13.19 13.19 13.19 13.36 +0.25 36 15 828 +15
27NOV26 190.00 P 0.00 0.00 0.00 14.88 +0.37 36 0 105 0
27NOV26 192.50 P 16.56 16.56 16.31 16.44 +0.42 36 23 95 0
27NOV26 195.00 P 0.00 0.00 0.00 18.06 +0.44 36 0 185 0
27NOV26 197.50 P 0.00 0.00 0.00 19.78 +0.66 36 0 101 0
27NOV26 200.00 P 0.00 0.00 0.00 21.55 +0.67 36 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 25.29 +0.81 36 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 29.25 +0.89 36 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 33.43 +0.53 36 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 38.04 +0.88 37 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 42.51 +0.96 38 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 47.08 +1.02 37 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 51.73 +1.21 36 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 56.54 +0.82 36 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 61.44 +1.10 36 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 66.40 +0.51 0 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 71.41 +1.14 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.92 +0.05 36 0 834 0
30DEC26 150.00 P 0.00 0.00 0.00 2.29 +0.05 36 0 72 0
30DEC26 152.50 P 0.00 0.00 0.00 2.74 +0.08 35 0 360 0
30DEC26 155.00 P 0.00 0.00 0.00 3.33 +0.18 36 0 82 0
30DEC26 157.50 P 0.00 0.00 0.00 3.90 +0.14 36 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 4.46 +0.04 36 0 109 0
30DEC26 162.50 P 0.00 0.00 0.00 5.14 +0.05 36 0 142 0
30DEC26 165.00 P 0.00 0.00 0.00 5.82 +0.06 35 0 231 0
30DEC26 167.50 P 0.00 0.00 0.00 6.55 -0.08 35 0 206 0
30DEC26 170.00 P 7.57 7.57 7.57 7.40 -0.07 35 15 63 +15
30DEC26 172.50 P 0.00 0.00 0.00 8.33 +0.02 35 0 148 0
30DEC26 175.00 P 0.00 0.00 0.00 9.34 -0.08 35 0 136 0
30DEC26 177.50 P 10.59 10.59 10.59 10.43 -0.06 35 2 76 0
30DEC26 180.00 P 11.65 11.65 11.65 11.61 -0.02 35 1 120 +1
30DEC26 182.50 P 0.00 0.00 0.00 12.87 +0.01 35 0 63 0
30DEC26 185.00 P 0.00 0.00 0.00 14.19 +0.04 35 0 71 0
30DEC26 187.50 P 15.39 15.39 15.39 15.59 +0.18 35 15 120 +15
30DEC26 190.00 P 0.00 0.00 0.00 17.10 +0.32 35 0 103 0
30DEC26 192.50 P 0.00 0.00 0.00 18.64 +0.40 35 0 182 0
30DEC26 195.00 P 0.00 0.00 0.00 19.90 +0.09 34 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 22.15 +0.66 36 0 104 0
30DEC26 200.00 P 0.00 0.00 0.00 23.91 +0.74 35 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 27.48 +0.77 36 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 31.33 +0.63 36 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 35.32 +0.67 35 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 39.54 +0.78 36 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 43.86 +0.85 36 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 48.25 +1.10 36 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 52.79 +1.21 36 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 57.39 +1.23 36 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 62.07 +1.29 36 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 66.64 +0.75 34 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 71.41 +1.14 32 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 76.42 +1.14 34 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 81.41 +1.01 36 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 86.40 +1.01 0 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 91.40 +1.14 0 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 4.72 -0.07 36 0 152 0
30MAR27 150.00 P 0.00 0.00 0.00 5.38 +0.08 36 0 67 0
30MAR27 152.50 P 0.00 0.00 0.00 6.04 +0.08 36 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 6.91 +0.39 37 0 35 0
30MAR27 157.50 P 0.00 0.00 0.00 7.73 +0.54 37 0 4 0
30MAR27 160.00 P 0.00 0.00 0.00 8.59 +0.13 37 0 1,250 0
30MAR27 162.50 P 0.00 0.00 0.00 9.45 +0.13 37 0 22 0
30MAR27 165.00 P 0.00 0.00 0.00 10.38 +0.19 37 0 28 0
30MAR27 167.50 P 0.00 0.00 0.00 11.26 +0.02 37 0 35 0
30MAR27 170.00 P 0.00 0.00 0.00 12.30 +0.01 37 0 948 0
30MAR27 172.50 P 0.00 0.00 0.00 13.37 +0.02 37 0 31 0
30MAR27 175.00 P 14.70 14.70 14.70 14.51 +0.03 37 2 19 +2
30MAR27 177.50 P 0.00 0.00 0.00 15.71 +0.03 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 16.96 -0.04 37 0 4 0
30MAR27 182.50 P 0.00 0.00 0.00 18.25 -0.01 37 0 54 0
30MAR27 185.00 P 0.00 0.00 0.00 19.61 0.00 37 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 21.00 -0.06 37 0 36 0
30MAR27 190.00 P 0.00 0.00 0.00 22.55 +0.34 37 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 24.06 +0.42 37 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 25.73 +0.56 37 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 27.35 +0.41 37 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 29.00 +0.44 37 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 32.44 +0.50 37 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 36.03 +0.60 37 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 39.78 +0.71 37 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 43.65 +0.78 37 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 47.50 +0.67 37 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 51.61 +0.71 37 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 55.98 +0.98 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 60.08 +0.85 37 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 64.61 +1.05 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 69.04 +1.11 38 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 73.43 +1.06 37 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 78.09 +1.21 38 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 11.64 +0.24 37 0 40 0
29JUN27 162.50 P 0.00 0.00 0.00 12.68 +0.31 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 13.74 +0.31 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 14.81 +0.31 37 0 28 0
29JUN27 170.00 P 0.00 0.00 0.00 15.89 +0.32 37 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 17.07 +0.40 37 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 18.25 +0.31 37 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 19.49 +0.28 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 20.76 +0.28 37 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 22.09 +0.32 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 23.53 +0.40 37 0 3 0
29JUN27 187.50 P 25.20 25.20 25.20 24.94 +0.33 37 1 1 +1
29JUN27 190.00 P 0.00 0.00 0.00 26.40 +0.38 37 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 27.90 +0.40 37 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 29.45 +0.43 37 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 31.15 +0.50 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 32.77 +0.53 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 36.01 +0.47 37 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 39.62 +0.62 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 43.23 +0.67 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 46.97 +0.93 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 50.81 +0.75 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 54.76 +0.80 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 58.79 +0.87 38 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 62.90 +0.90 38 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 67.10 +0.95 38 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 71.34 +0.98 38 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 75.67 +1.01 38 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 80.08 +1.07 38 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 14.42 +0.57 37 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 15.50 +0.33 37 0 1 0
29SEP27 165.00 P 0.00 0.00 0.00 16.58 +0.33 37 0 1 0
29SEP27 167.50 P 0.00 0.00 0.00 17.66 +0.33 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 18.81 +0.38 37 0 509 0
29SEP27 172.50 P 0.00 0.00 0.00 20.09 +0.43 37 0 3 0
29SEP27 175.00 P 0.00 0.00 0.00 21.37 +0.43 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 22.56 +0.33 37 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 23.85 +0.33 37 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 25.20 +0.38 37 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 26.71 +0.51 38 0 1 0
29SEP27 187.50 P 0.00 0.00 0.00 28.13 +0.45 37 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 29.59 +0.57 37 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 31.09 +0.44 38 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 32.62 +0.46 38 0 5 0
29SEP27 197.50 P 0.00 0.00 0.00 34.19 +0.51 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 35.79 +0.48 38 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 39.09 +0.48 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 42.51 +0.52 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 46.04 +0.55 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 49.68 +0.64 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 53.43 +0.68 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 57.27 +0.77 38 0 0 0
TOTAL PUT 1,145 27,557 +427
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$ 5.780
29SEP26 4.40 C 0.00 0.00 0.00 1.43 +0.01 119 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.32 0.00 105 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.22 0.00 97 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.12 -0.01 90 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.02 0.00 83 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.93 +0.01 82 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.83 -0.03 74 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 0.61 -0.04 68 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.42 -0.03 64 0 191 0
29SEP26 5.75 C 0.30 0.30 0.28 0.27 -0.02 63 60 331 0
29SEP26 6.00 C 0.17 0.17 0.17 0.16 -0.02 62 20 580 -20
29SEP26 6.25 C 0.00 0.00 0.00 0.09 -0.02 62 0 701 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 -0.01 63 0 1,122 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 66 0 1,180 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 70 0 777 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 375 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 535 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 878 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 713 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 261 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 108 0 383 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 115 0 292 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 121 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 127 0 352 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 133 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 145 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 155 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 165 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 174 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 183 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 192 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 200 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 207 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 215 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 222 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 228 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 235 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 241 0 221 0
29OCT26 4.40 C 0.00 0.00 0.00 1.48 -0.01 74 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.39 -0.02 72 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.30 -0.01 70 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.22 0.00 70 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.14 0.00 69 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.06 0.00 68 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.98 0.00 66 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.80 -0.03 64 0 34 0
29OCT26 5.50 C 0.69 0.69 0.69 0.65 +0.01 64 15 30 0
29OCT26 5.75 C 0.00 0.00 0.00 0.50 -0.01 61 0 45 0
29OCT26 6.00 C 0.36 0.36 0.36 0.38 -0.02 60 30 83 0
29OCT26 6.25 C 0.00 0.00 0.00 0.30 -0.01 61 0 256 0
29OCT26 6.50 C 0.00 0.00 0.00 0.23 -0.01 61 0 788 0
29OCT26 6.75 C 0.00 0.00 0.00 0.17 -0.01 61 0 191 0
29OCT26 7.00 C 0.00 0.00 0.00 0.13 -0.01 61 0 113 0
29OCT26 7.25 C 0.00 0.00 0.00 0.09 -0.01 60 0 227 0
29OCT26 7.50 C 0.00 0.00 0.00 0.07 0.00 61 0 1,136 0
29OCT26 7.75 C 0.00 0.00 0.00 0.05 0.00 61 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 258 0
29OCT26 8.25 C 0.00 0.00 0.00 0.02 0.00 58 0 175 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 55 0 393 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29OCT26 9.00 C 0.01 0.01 0.01 0.01 0.00 62 30 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 68 0 52 0
27NOV26 4.40 C 0.00 0.00 0.00 1.56 -0.01 70 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.48 -0.01 69 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.40 -0.04 68 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.33 -0.02 69 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.25 -0.04 67 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.18 -0.03 67 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 1.11 -0.01 66 0 29 0
27NOV26 5.25 C 0.00 0.00 0.00 0.95 +0.01 65 0 60 0
27NOV26 5.50 C 0.00 0.00 0.00 0.79 0.00 63 0 26 0
27NOV26 5.75 C 0.00 0.00 0.00 0.65 -0.02 61 0 53 0
27NOV26 6.00 C 0.00 0.00 0.00 0.54 -0.03 61 0 127 0
27NOV26 6.25 C 0.40 0.40 0.39 0.45 -0.03 61 30 123 +15
27NOV26 6.50 C 0.31 0.31 0.31 0.37 -0.03 61 5 226 +5
27NOV26 6.75 C 0.00 0.00 0.00 0.31 -0.02 62 0 360 0
27NOV26 7.00 C 0.00 0.00 0.00 0.25 -0.02 61 0 459 0
27NOV26 7.25 C 0.00 0.00 0.00 0.21 -0.02 62 0 327 0
27NOV26 7.50 C 0.00 0.00 0.00 0.17 -0.01 62 0 184 0
27NOV26 7.75 C 0.00 0.00 0.00 0.14 -0.01 62 0 205 0
27NOV26 8.00 C 0.00 0.00 0.00 0.11 -0.01 62 0 320 0
27NOV26 8.25 C 0.00 0.00 0.00 0.09 -0.01 62 0 586 0
27NOV26 8.50 C 0.00 0.00 0.00 0.07 -0.01 62 0 92 0
27NOV26 8.75 C 0.00 0.00 0.00 0.06 -0.01 63 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.05 0.00 63 0 75 0
27NOV26 9.25 C 0.00 0.00 0.00 0.04 0.00 63 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.03 0.00 62 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.63 -0.01 66 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.55 -0.01 65 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.48 -0.01 65 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.41 0.00 65 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.34 0.00 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.27 +0.01 64 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 1.20 +0.01 63 0 50 0
30DEC26 5.25 C 0.00 0.00 0.00 1.05 +0.02 62 0 24 0
30DEC26 5.50 C 0.00 0.00 0.00 0.89 0.00 60 0 28 0
30DEC26 5.75 C 0.00 0.00 0.00 0.74 -0.03 57 0 36 0
30DEC26 6.00 C 0.00 0.00 0.00 0.64 -0.03 58 0 52 0
30DEC26 6.25 C 0.00 0.00 0.00 0.55 -0.03 58 0 113 0
30DEC26 6.50 C 0.42 0.42 0.39 0.47 -0.03 58 33 53 +14
30DEC26 6.75 C 0.00 0.00 0.00 0.40 -0.02 58 0 424 0
30DEC26 7.00 C 0.26 0.26 0.26 0.34 -0.02 58 18 242 +18
30DEC26 7.25 C 0.20 0.20 0.20 0.29 -0.02 59 45 241 +45
30DEC26 7.50 C 0.00 0.00 0.00 0.25 -0.01 59 0 110 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 -0.01 59 0 91 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 -0.01 59 0 98 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 -0.01 59 0 193 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.01 58 0 326 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 -0.01 58 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 0.00 59 0 151 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 0.00 60 0 179 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.01 59 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.01 59 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 -0.01 58 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 -0.01 59 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 59 0 27 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 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 67 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 72 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 109 0
30MAR27 4.40 C 0.00 0.00 0.00 1.83 +0.03 64 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.76 +0.03 63 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.70 +0.04 64 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.64 +0.05 64 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.57 +0.05 63 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.52 +0.07 63 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 1.46 +0.06 63 0 16 0
30MAR27 5.25 C 0.00 0.00 0.00 1.30 +0.03 61 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 1.13 -0.02 58 0 18 0
30MAR27 5.75 C 0.00 0.00 0.00 1.02 -0.02 58 0 23 0
30MAR27 6.00 C 0.00 0.00 0.00 0.92 -0.02 58 0 31 0
30MAR27 6.25 C 0.00 0.00 0.00 0.83 -0.02 58 0 51 0
30MAR27 6.50 C 0.67 0.67 0.67 0.75 -0.01 58 6 36 +6
30MAR27 6.75 C 0.00 0.00 0.00 0.67 -0.02 58 0 37 0
30MAR27 7.00 C 0.00 0.00 0.00 0.61 -0.01 59 0 39 0
30MAR27 7.25 C 0.00 0.00 0.00 0.55 -0.01 59 0 79 0
30MAR27 7.50 C 0.00 0.00 0.00 0.49 -0.01 58 0 59 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 -0.01 59 0 90 0
30MAR27 8.00 C 0.00 0.00 0.00 0.40 -0.01 59 0 84 0
30MAR27 8.25 C 0.00 0.00 0.00 0.36 -0.01 59 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 -0.01 59 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.29 -0.01 59 0 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.26 -0.01 59 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.23 -0.01 59 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.21 0.00 59 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 0.00 59 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 0.00 59 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.14 0.00 59 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.11 -0.01 59 0 126 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 -0.01 59 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 0.00 59 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 0.00 59 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.05 0.00 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.04 0.00 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 0.00 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 0.00 57 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 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 2.02 +0.06 64 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.96 +0.07 64 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.90 +0.08 64 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.83 +0.07 63 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.77 +0.06 63 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.69 +0.02 61 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.63 +0.02 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.51 +0.02 60 0 14 0
29JUN27 5.50 C 0.00 0.00 0.00 1.36 -0.02 59 0 17 0
29JUN27 5.75 C 0.00 0.00 0.00 1.25 -0.03 58 0 15 0
29JUN27 6.00 C 0.00 0.00 0.00 1.15 -0.03 58 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 1.06 -0.03 58 0 42 0
29JUN27 6.50 C 0.00 0.00 0.00 0.98 -0.03 58 0 20 0
29JUN27 6.75 C 0.00 0.00 0.00 0.91 -0.03 59 0 23 0
29JUN27 7.00 C 0.00 0.00 0.00 0.84 -0.03 59 0 13 0
29JUN27 7.25 C 0.00 0.00 0.00 0.78 -0.02 59 0 13 0
29JUN27 7.50 C 0.00 0.00 0.00 0.72 -0.02 59 0 28 0
29JUN27 7.75 C 0.00 0.00 0.00 0.66 -0.03 59 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.61 -0.02 59 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.57 -0.02 59 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.52 -0.02 59 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.48 -0.02 59 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 0.45 -0.02 59 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.41 -0.02 59 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.38 -0.02 59 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.36 -0.01 60 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.33 -0.01 60 0 350 0
29JUN27 10.50 C 0.00 0.00 0.00 0.28 -0.02 59 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.24 -0.02 59 0 177 0
29SEP27 4.40 C 0.00 0.00 0.00 2.16 +0.09 63 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 2.09 +0.07 62 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.03 +0.06 62 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.94 +0.02 60 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.91 +0.04 61 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.82 0.00 59 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.77 0.00 59 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.64 -0.02 58 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.53 -0.02 58 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 1.43 -0.03 58 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.34 -0.02 58 0 32 0
29SEP27 6.25 C 0.00 0.00 0.00 1.26 -0.02 59 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.18 -0.02 59 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.10 -0.02 59 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.03 -0.02 59 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 0.97 -0.02 59 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.91 -0.02 59 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.85 -0.02 59 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.80 -0.01 59 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.75 -0.01 59 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.70 -0.02 59 0 5 0
29SEP27 8.75 C 0.00 0.00 0.00 0.66 -0.02 59 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.62 -0.01 59 0 3 0
29SEP27 9.25 C 0.40 0.40 0.39 0.58 -0.02 59 81 140 +81
TOTAL CALL 373 25,756 +164
29SEP26 4.40 P 0.02 0.03 0.02 0.01 0.00 86 18 162 +18
29SEP26 4.50 P 0.03 0.03 0.03 0.01 0.00 80 150 267 +150
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 945 0
29SEP26 4.70 P 0.04 0.04 0.04 0.01 0.00 68 3 1,108 +3
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 837 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 66 0 320 0
29SEP26 5.00 P 0.07 0.08 0.07 0.03 0.00 66 25 1,981 +20
29SEP26 5.25 P 0.10 0.11 0.09 0.06 -0.01 62 33 2,662 +10
29SEP26 5.50 P 0.15 0.15 0.14 0.13 -0.01 63 13 1,334 0
29SEP26 5.75 P 0.23 0.23 0.21 0.22 -0.02 59 10 1,446 +10
29SEP26 6.00 P 0.33 0.33 0.33 0.36 -0.02 58 5 795 -5
29SEP26 6.25 P 0.48 0.52 0.48 0.54 -0.02 57 100 8,562 +100
29SEP26 6.50 P 0.74 0.74 0.74 0.74 -0.03 51 45 390 -45
29SEP26 6.75 P 0.99 0.99 0.99 0.99 0.00 62 2 349 -2
29SEP26 7.00 P 0.00 0.00 0.00 1.23 0.00 65 0 125 0
29SEP26 7.25 P 0.00 0.00 0.00 1.47 -0.01 0 0 47 0
29SEP26 7.50 P 0.00 0.00 0.00 1.72 -0.02 0 0 143 0
29SEP26 7.75 P 0.00 0.00 0.00 1.97 -0.02 0 0 122 0
29SEP26 8.00 P 0.00 0.00 0.00 2.22 -0.01 0 0 158 0
29SEP26 8.25 P 0.00 0.00 0.00 2.47 -0.03 0 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 2.72 -0.04 0 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.97 -0.04 0 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 3.22 -0.04 0 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 3.47 -0.04 0 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.72 -0.04 0 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.97 -0.04 0 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 4.22 -0.03 0 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.72 -0.02 0 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 5.22 -0.03 0 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 5.72 -0.02 0 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 6.22 -0.03 0 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.72 -0.03 0 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 7.22 -0.03 0 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.72 -0.03 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.22 -0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.72 -0.03 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.22 -0.02 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.72 -0.03 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.22 -0.03 0 0 0 0
29OCT26 4.40 P 0.12 0.12 0.12 0.05 0.00 63 12 87 +12
29OCT26 4.50 P 0.00 0.00 0.00 0.06 0.00 63 0 264 0
29OCT26 4.60 P 0.14 0.14 0.14 0.08 +0.01 64 3 2,077 +3
29OCT26 4.70 P 0.00 0.00 0.00 0.09 0.00 62 0 1,729 0
29OCT26 4.80 P 0.00 0.00 0.00 0.11 0.00 62 0 897 0
29OCT26 4.90 P 0.19 0.19 0.19 0.13 0.00 62 10 1,109 0
29OCT26 5.00 P 0.22 0.22 0.22 0.16 0.00 62 100 347 +40
29OCT26 5.25 P 0.29 0.29 0.29 0.24 +0.01 62 4 807 +4
29OCT26 5.50 P 0.00 0.00 0.00 0.34 +0.01 63 0 668 0
29OCT26 5.75 P 0.00 0.00 0.00 0.45 0.00 61 0 211 0
29OCT26 6.00 P 0.00 0.00 0.00 0.58 -0.02 60 0 292 0
29OCT26 6.25 P 0.73 0.73 0.71 0.73 -0.01 58 8 469 0
29OCT26 6.50 P 0.00 0.00 0.00 0.91 -0.02 58 0 314 0
29OCT26 6.75 P 0.00 0.00 0.00 1.09 -0.04 56 0 205 0
29OCT26 7.00 P 1.25 1.25 1.25 1.29 -0.04 53 1 167 -1
29OCT26 7.25 P 0.00 0.00 0.00 1.50 -0.06 49 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.74 -0.05 51 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 1.98 -0.03 51 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.24 -0.03 61 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 2.48 -0.02 60 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 2.73 -0.04 64 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.97 -0.04 0 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 3.22 -0.04 0 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 3.47 -0.04 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.72 -0.05 0 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.12 0.00 64 0 61 0
27NOV26 4.50 P 0.00 0.00 0.00 0.14 0.00 64 0 105 0
27NOV26 4.60 P 0.00 0.00 0.00 0.16 0.00 63 0 160 0
27NOV26 4.70 P 0.00 0.00 0.00 0.19 0.00 64 0 1,469 0
27NOV26 4.80 P 0.00 0.00 0.00 0.22 0.00 64 0 714 0
27NOV26 4.90 P 0.00 0.00 0.00 0.24 -0.01 63 0 145 0
27NOV26 5.00 P 0.36 0.36 0.36 0.28 0.00 63 20 287 +20
27NOV26 5.25 P 0.00 0.00 0.00 0.38 0.00 64 0 331 0
27NOV26 5.50 P 0.00 0.00 0.00 0.49 0.00 64 0 618 0
27NOV26 5.75 P 0.00 0.00 0.00 0.61 -0.01 63 0 8,476 0
27NOV26 6.00 P 0.00 0.00 0.00 0.73 -0.03 61 0 670 0
27NOV26 6.25 P 0.00 0.00 0.00 0.88 -0.03 60 0 281 0
27NOV26 6.50 P 0.00 0.00 0.00 1.04 -0.02 59 0 306 0
27NOV26 6.75 P 0.00 0.00 0.00 1.22 0.00 59 0 164 0
27NOV26 7.00 P 0.00 0.00 0.00 1.40 -0.02 57 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 1.60 -0.06 56 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 1.81 -0.05 55 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 2.03 -0.08 54 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 2.27 -0.05 56 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 2.50 -0.08 55 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 2.75 -0.05 59 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.99 -0.05 59 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.24 -0.04 62 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 3.48 -0.05 61 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.73 -0.05 64 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 0.00 60 0 40 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 -0.01 60 0 65 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 0.00 60 0 1,042 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 0.00 60 0 9,044 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 0.00 60 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 0.00 60 0 228 0
30DEC26 5.00 P 0.45 0.45 0.45 0.36 0.00 61 20 264 +20
30DEC26 5.25 P 0.00 0.00 0.00 0.46 0.00 61 0 135 0
30DEC26 5.50 P 0.00 0.00 0.00 0.58 0.00 61 0 227 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 0.00 61 0 165 0
30DEC26 6.00 P 0.00 0.00 0.00 0.85 -0.01 61 0 328 0
30DEC26 6.25 P 0.00 0.00 0.00 0.97 -0.04 58 0 241 0
30DEC26 6.50 P 0.00 0.00 0.00 1.12 -0.06 56 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.30 -0.05 56 0 939 0
30DEC26 7.00 P 0.00 0.00 0.00 1.48 -0.05 55 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.67 -0.06 55 0 1,276 0
30DEC26 7.50 P 0.00 0.00 0.00 1.88 -0.06 55 0 3,228 0
30DEC26 7.75 P 0.00 0.00 0.00 2.09 -0.07 54 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 2.31 -0.07 54 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.53 -0.08 53 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.77 -0.07 54 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 3.02 -0.06 57 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.26 -0.06 58 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.50 -0.06 59 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.75 -0.04 61 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.98 -0.07 57 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 4.23 -0.05 60 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.73 -0.04 64 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 5.22 -0.04 0 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.72 -0.05 0 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 6.22 -0.04 0 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.72 -0.04 0 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 7.22 -0.04 0 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.72 -0.04 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.22 -0.03 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.72 -0.03 0 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 9.22 -0.03 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.72 -0.03 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.22 -0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.34 +0.01 60 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.38 +0.01 61 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.41 +0.01 60 0 640 0
30MAR27 4.70 P 0.00 0.00 0.00 0.45 +0.01 60 0 46 0
30MAR27 4.80 P 0.00 0.00 0.00 0.49 +0.01 61 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.53 +0.01 60 0 16 0
30MAR27 5.00 P 0.00 0.00 0.00 0.58 +0.01 61 0 65 0
30MAR27 5.25 P 0.00 0.00 0.00 0.69 +0.01 61 0 78 0
30MAR27 5.50 P 0.00 0.00 0.00 0.83 +0.02 61 0 199 0
30MAR27 5.75 P 1.00 1.00 1.00 0.96 +0.01 61 8 119 0
30MAR27 6.00 P 0.00 0.00 0.00 1.12 +0.02 62 0 137 0
30MAR27 6.25 P 0.00 0.00 0.00 1.27 +0.01 61 0 140 0
30MAR27 6.50 P 0.00 0.00 0.00 1.39 -0.03 59 0 79 0
30MAR27 6.75 P 0.00 0.00 0.00 1.55 -0.05 58 0 39 0
30MAR27 7.00 P 0.00 0.00 0.00 1.71 -0.07 57 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 1.89 -0.08 56 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 2.07 -0.09 55 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.26 -0.10 55 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.46 -0.10 54 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.68 -0.09 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.90 -0.08 55 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.12 -0.08 55 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.36 -0.07 57 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.56 -0.10 54 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.83 -0.06 58 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 4.06 -0.06 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.29 -0.07 58 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.77 -0.07 59 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 5.25 -0.06 59 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.74 -0.06 60 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 6.23 -0.06 60 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.72 -0.06 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.22 -0.05 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.72 -0.04 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.22 -0.04 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.72 -0.03 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.22 -0.03 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.72 -0.03 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.50 0.00 61 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.54 0.00 61 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.58 0.00 61 0 579 0
29JUN27 4.70 P 0.00 0.00 0.00 0.62 0.00 61 0 1,394 0
29JUN27 4.80 P 0.00 0.00 0.00 0.67 0.00 61 0 534 0
29JUN27 4.90 P 0.00 0.00 0.00 0.71 0.00 61 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 0.76 0.00 61 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 0.89 +0.01 62 0 18 0
29JUN27 5.50 P 0.00 0.00 0.00 1.03 +0.01 62 0 46 0
29JUN27 5.75 P 0.00 0.00 0.00 1.17 +0.01 62 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.33 +0.01 62 0 114 0
29JUN27 6.25 P 0.00 0.00 0.00 1.49 +0.01 63 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.65 +0.01 63 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 1.82 0.00 62 0 29 0
29JUN27 7.00 P 0.00 0.00 0.00 1.96 -0.04 61 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.13 -0.05 60 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.30 -0.08 59 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.48 -0.09 59 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.68 -0.08 59 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.87 -0.08 58 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.06 -0.10 57 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.28 -0.08 58 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.49 -0.08 57 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.70 -0.09 57 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.95 -0.06 59 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.14 -0.10 57 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.39 -0.08 58 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.85 -0.09 59 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.31 -0.09 58 0 27 0
29SEP27 4.40 P 0.80 0.80 0.80 0.62 0.00 61 20 270 +20
29SEP27 4.50 P 0.00 0.00 0.00 0.66 0.00 61 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.71 +0.01 61 0 1 0
29SEP27 4.70 P 0.00 0.00 0.00 0.76 +0.01 61 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 0.81 +0.01 61 0 26 0
29SEP27 4.90 P 0.00 0.00 0.00 0.86 +0.01 62 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 0.91 +0.01 62 0 24 0
29SEP27 5.25 P 0.00 0.00 0.00 1.04 +0.01 62 0 32 0
29SEP27 5.50 P 0.00 0.00 0.00 1.18 +0.01 62 0 7 0
29SEP27 5.75 P 0.00 0.00 0.00 1.33 +0.01 62 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.49 +0.02 62 0 4 0
29SEP27 6.25 P 0.00 0.00 0.00 1.65 +0.01 62 0 13 0
29SEP27 6.50 P 0.00 0.00 0.00 1.81 +0.01 62 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.99 +0.01 63 0 30 0
29SEP27 7.00 P 0.00 0.00 0.00 2.16 0.00 62 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.32 -0.02 62 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 2.48 -0.05 61 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 2.66 -0.06 60 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.84 -0.07 59 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.03 -0.08 59 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.22 -0.08 59 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.43 -0.08 59 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.62 -0.09 58 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.84 -0.07 59 0 0 0
TOTAL PUT 610 76,462 +377
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 43.240
29SEP26 26.00 C 0.00 0.00 0.00 17.48 -0.29 178 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.48 -0.29 167 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.50 -0.27 159 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.50 -0.27 148 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.50 -0.27 137 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.50 -0.27 127 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.50 -0.27 117 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.50 -0.24 107 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.47 -0.27 94 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.51 -0.24 89 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 7.27 -0.48 0 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 6.28 -0.50 37 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 5.28 -0.50 30 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 4.31 -0.49 33 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 3.37 -0.47 33 0 89 0
29SEP26 41.00 C 0.00 0.00 0.00 2.50 -0.44 32 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 1.74 -0.39 32 0 311 0
29SEP26 43.00 C 1.60 1.60 1.59 1.17 -0.32 34 30 121 -23
29SEP26 44.00 C 0.79 0.79 0.79 0.70 -0.25 33 13 150 -13
29SEP26 45.00 C 0.52 0.52 0.44 0.38 -0.18 33 60 704 -18
29SEP26 46.00 C 0.25 0.25 0.25 0.19 -0.11 33 30 173 +15
29SEP26 47.00 C 0.00 0.00 0.00 0.09 -0.06 33 0 145 0
29SEP26 48.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 171 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 149 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 85 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 87 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 16.48 -0.33 80 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 15.50 -0.32 77 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 14.50 -0.33 71 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.50 -0.34 66 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.50 -0.34 60 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.50 -0.40 55 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.53 -0.40 52 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.58 -0.37 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.65 -0.29 49 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.76 -0.41 48 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 6.84 -0.46 45 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 6.03 -0.45 45 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 5.28 -0.43 45 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 4.58 -0.41 45 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 3.93 -0.39 45 0 74 0
29OCT26 42.00 C 3.58 3.69 3.58 3.35 -0.37 45 19 154 +19
29OCT26 43.00 C 0.00 0.00 0.00 2.86 -0.39 46 0 222 0
29OCT26 44.00 C 2.50 2.50 2.37 2.41 -0.29 46 21 136 +15
29OCT26 45.00 C 2.03 2.03 2.03 1.99 -0.27 46 15 211 +15
29OCT26 46.00 C 0.00 0.00 0.00 1.67 -0.19 46 0 206 0
29OCT26 47.00 C 0.00 0.00 0.00 1.36 -0.22 46 0 118 0
29OCT26 48.00 C 0.00 0.00 0.00 1.10 -0.18 46 0 127 0
29OCT26 49.00 C 0.00 0.00 0.00 0.88 -0.17 46 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 0.70 -0.15 46 0 90 0
29OCT26 52.50 C 0.00 0.00 0.00 0.39 -0.09 46 0 27 0
29OCT26 55.00 C 0.00 0.00 0.00 0.20 -0.06 45 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 0.10 -0.04 45 0 30 0
29OCT26 60.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 11.66 -0.41 51 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.74 -0.41 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.83 -0.42 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.96 -0.40 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.11 -0.40 47 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.13 -0.45 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.36 -0.44 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.65 -0.42 43 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 4.99 -0.39 43 0 18 0
27NOV26 41.00 C 0.00 0.00 0.00 4.37 -0.38 43 0 30 0
27NOV26 42.00 C 0.00 0.00 0.00 3.91 -0.32 44 0 69 0
27NOV26 43.00 C 0.00 0.00 0.00 3.40 -0.30 44 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 2.94 -0.31 44 0 44 0
27NOV26 45.00 C 0.00 0.00 0.00 2.52 -0.29 44 0 65 0
27NOV26 46.00 C 0.00 0.00 0.00 2.15 -0.26 44 0 105 0
27NOV26 47.00 C 0.00 0.00 0.00 1.83 -0.23 44 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 1.54 -0.21 43 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 1.30 -0.19 43 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 1.09 -0.16 43 0 69 0
27NOV26 52.50 C 0.00 0.00 0.00 0.68 -0.12 43 0 39 0
27NOV26 55.00 C 0.00 0.00 0.00 0.41 -0.08 43 0 45 0
27NOV26 57.50 C 0.00 0.00 0.00 0.25 -0.06 43 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.15 -0.04 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.49 -0.41 60 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.51 -0.41 57 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.54 -0.35 55 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.59 -0.34 54 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.64 -0.41 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.71 -0.42 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.81 -0.41 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.91 -0.42 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.03 -0.43 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.15 -0.41 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.31 -0.46 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 7.30 -0.66 40 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 6.57 -0.41 40 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 5.88 -0.41 40 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 5.26 -0.37 40 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 4.67 -0.35 40 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 4.14 -0.34 40 0 72 0
30DEC26 43.00 C 0.00 0.00 0.00 3.65 -0.30 40 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 3.31 -0.30 41 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 2.90 -0.26 41 0 83 0
30DEC26 46.00 C 0.00 0.00 0.00 2.53 -0.25 41 0 108 0
30DEC26 47.00 C 0.00 0.00 0.00 2.20 -0.22 41 0 108 0
30DEC26 48.00 C 0.00 0.00 0.00 1.91 -0.21 41 0 84 0
30DEC26 49.00 C 0.00 0.00 0.00 1.65 -0.18 41 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 1.42 -0.18 41 0 103 0
30DEC26 52.50 C 0.00 0.00 0.00 0.97 -0.13 40 0 98 0
30DEC26 55.00 C 0.00 0.00 0.00 0.63 -0.10 40 0 79 0
30DEC26 57.50 C 0.00 0.00 0.00 0.41 -0.08 40 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.28 -0.05 40 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 -0.04 40 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 17.74 -0.40 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.83 -0.40 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 15.94 -0.40 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.02 -0.45 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.10 -0.50 49 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.21 -0.50 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.34 -0.50 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.52 -0.49 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.73 -0.48 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.98 -0.48 44 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.27 -0.45 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.59 -0.46 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 7.94 -0.44 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.14 -0.41 40 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 6.76 -0.22 42 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 6.06 -0.39 40 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.57 -0.38 40 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 5.11 -0.35 40 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 4.70 -0.35 40 0 44 0
30MAR27 45.00 C 0.00 0.00 0.00 4.28 -0.35 40 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.05 -0.19 41 0 92 0
30MAR27 47.00 C 0.00 0.00 0.00 3.70 -0.20 41 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 3.36 -0.31 41 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 3.08 -0.27 41 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 2.80 -0.27 41 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 2.21 -0.22 41 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.72 -0.19 41 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.33 -0.18 41 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.04 -0.14 41 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.80 -0.09 41 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.59 -0.10 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 18.15 -0.37 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 17.30 -0.37 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 16.45 -0.39 50 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 15.60 -0.42 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.81 -0.41 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.02 -0.43 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.28 -0.40 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.56 -0.40 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.85 -0.31 46 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 11.20 -0.30 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.56 -0.28 45 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 9.95 -0.26 45 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 9.38 -0.23 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.81 -0.23 45 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.26 -0.26 44 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 7.72 -0.34 44 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 7.30 -0.18 44 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 6.85 -0.16 44 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.44 -0.14 44 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 5.85 -0.24 43 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 5.57 -0.12 44 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 5.04 -0.30 42 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 4.89 -0.21 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.57 -0.21 43 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.14 -0.17 42 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 3.63 -0.18 43 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.99 -0.22 43 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.51 -0.14 43 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.10 -0.13 43 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.78 -0.10 43 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.53 -0.07 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.77 -0.41 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.13 -0.31 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.52 -0.31 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.96 -0.28 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.40 -0.27 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.85 -0.28 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.37 -0.24 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.89 -0.30 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.41 -0.33 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.97 -0.31 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.56 -0.29 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.16 -0.28 44 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.77 -0.28 44 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.39 -0.29 44 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.05 -0.28 44 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.73 -0.25 44 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.43 -0.24 44 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.74 -0.24 44 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.10 -0.24 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.53 -0.12 43 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.09 -0.12 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.70 -0.12 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.34 -0.15 43 0 0 0
TOTAL CALL 188 8,130 +10
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 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 39 0 52 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 145 0
29SEP26 39.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 95 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 +0.03 33 0 116 0
29SEP26 41.00 P 0.00 0.00 0.00 0.23 +0.06 33 0 215 0
29SEP26 42.00 P 0.00 0.00 0.00 0.45 +0.08 32 0 116 0
29SEP26 43.00 P 0.00 0.00 0.00 0.83 +0.16 32 0 160 0
29SEP26 44.00 P 1.14 1.18 1.14 1.36 +0.25 31 25 176 +25
29SEP26 45.00 P 0.00 0.00 0.00 2.10 +0.34 33 0 214 0
29SEP26 46.00 P 0.00 0.00 0.00 2.92 +0.40 33 0 90 0
29SEP26 47.00 P 0.00 0.00 0.00 3.82 +0.45 33 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 4.78 +0.48 33 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 5.76 +0.49 0 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.76 +0.50 0 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 9.26 +0.48 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.76 +0.48 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.26 +0.47 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.76 +0.48 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.26 +0.47 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.76 +0.47 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.26 +0.47 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.76 +0.47 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.26 +0.47 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 0.00 47 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.05 0.00 45 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.14 +0.01 45 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 0.22 +0.01 45 0 107 0
29OCT26 36.00 P 0.00 0.00 0.00 0.34 +0.03 46 0 139 0
29OCT26 37.00 P 0.00 0.00 0.00 0.49 +0.04 46 0 126 0
29OCT26 38.00 P 0.00 0.00 0.00 0.69 +0.06 46 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 0.92 +0.05 45 0 106 0
29OCT26 40.00 P 1.13 1.13 1.13 1.20 +0.07 45 15 140 +15
29OCT26 41.00 P 0.00 0.00 0.00 1.54 +0.10 45 0 162 0
29OCT26 42.00 P 1.93 1.93 1.93 1.94 +0.14 45 3 135 0
29OCT26 43.00 P 2.34 2.43 2.34 2.44 +0.17 45 8 238 +8
29OCT26 44.00 P 2.86 2.94 2.86 2.92 +0.15 44 24 252 +15
29OCT26 45.00 P 0.00 0.00 0.00 3.53 +0.21 44 0 282 0
29OCT26 46.00 P 0.00 0.00 0.00 4.24 +0.27 45 0 135 0
29OCT26 47.00 P 0.00 0.00 0.00 4.95 +0.29 45 0 66 0
29OCT26 48.00 P 0.00 0.00 0.00 5.70 +0.33 45 0 75 0
29OCT26 49.00 P 0.00 0.00 0.00 6.48 +0.33 45 0 57 0
29OCT26 50.00 P 0.00 0.00 0.00 7.32 +0.37 45 0 36 0
29OCT26 52.50 P 0.00 0.00 0.00 9.51 +0.27 45 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 11.79 +0.25 40 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.28 +0.36 45 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.76 +0.40 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.26 +0.47 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.76 +0.47 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.20 +0.02 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.29 +0.03 43 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.41 +0.03 43 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.54 +0.03 43 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.76 +0.05 43 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 1.00 +0.08 43 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 1.27 +0.08 43 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.56 +0.07 43 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.91 +0.14 42 0 75 0
27NOV26 41.00 P 0.00 0.00 0.00 2.32 +0.10 42 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 2.77 +0.10 42 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 3.28 +0.22 42 0 105 0
27NOV26 44.00 P 3.83 3.83 3.83 3.83 +0.22 42 15 120 0
27NOV26 45.00 P 0.00 0.00 0.00 4.42 +0.11 41 0 131 0
27NOV26 46.00 P 0.00 0.00 0.00 5.21 +0.26 43 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 5.92 +0.29 43 0 30 0
27NOV26 48.00 P 0.00 0.00 0.00 6.65 +0.31 43 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 7.43 +0.33 43 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 8.23 +0.47 43 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.08 +0.26 36 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.31 +0.27 31 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.74 +0.39 30 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.12 +0.40 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.55 +0.42 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.99 +0.41 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.23 +0.02 40 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.33 +0.03 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.45 +0.04 40 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.59 +0.03 40 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.80 +0.06 41 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 1.02 +0.07 40 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 1.29 +0.08 41 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.61 +0.11 41 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.95 +0.11 41 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 2.34 +0.11 40 0 96 0
30DEC26 41.00 P 0.00 0.00 0.00 2.77 +0.13 40 0 108 0
30DEC26 42.00 P 3.17 3.17 3.17 3.13 0.00 39 12 125 0
30DEC26 43.00 P 0.00 0.00 0.00 3.64 +0.07 39 0 150 0
30DEC26 44.00 P 0.00 0.00 0.00 4.19 +0.21 39 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 4.93 +0.26 40 0 214 0
30DEC26 46.00 P 0.00 0.00 0.00 5.58 +0.26 40 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 6.27 +0.30 40 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 6.98 +0.33 40 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 7.74 +0.37 40 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 8.36 +0.23 38 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 10.37 +0.21 36 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.53 +0.24 34 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.79 +0.28 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.23 +0.40 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.62 +0.41 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.04 +0.41 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.48 +0.41 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.95 +0.43 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.41 +0.42 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.25 0.00 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.33 0.00 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.45 +0.01 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.58 +0.02 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.74 +0.02 41 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 0.92 +0.02 41 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.14 +0.03 41 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.39 +0.05 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.67 +0.05 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.98 +0.07 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.33 +0.07 41 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.70 +0.08 41 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 3.12 +0.08 41 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.53 +0.09 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.98 +0.11 41 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 4.46 +0.12 40 0 42 0
30MAR27 43.00 P 0.00 0.00 0.00 4.97 +0.13 40 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 5.52 +0.15 40 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 6.10 +0.20 40 0 120 0
30MAR27 46.00 P 0.00 0.00 0.00 6.75 +0.22 40 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 7.36 +0.18 40 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 8.02 +0.17 40 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 8.72 +0.19 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.44 +0.20 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.33 +0.22 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.33 +0.13 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.45 +0.26 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.63 +0.27 36 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.90 +0.28 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.25 +0.33 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.53 +0.04 43 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.66 +0.05 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.83 +0.07 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.00 +0.07 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.22 +0.09 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.44 +0.08 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.71 +0.11 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 2.00 +0.11 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.31 +0.13 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.67 +0.15 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 3.03 +0.15 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.41 +0.16 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.78 +0.09 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.20 +0.10 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.64 +0.10 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.11 +0.11 42 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.61 +0.12 42 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 6.14 +0.13 42 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 6.69 +0.14 42 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.27 +0.15 42 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.87 +0.17 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 8.49 +0.08 41 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 9.15 +0.15 41 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 9.83 +0.17 41 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.52 +0.17 41 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 12.35 +0.16 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.25 +0.12 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.24 +0.12 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.31 +0.13 40 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.46 +0.25 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.67 +0.25 38 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.98 +0.10 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.35 +0.10 44 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.75 +0.13 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 4.12 +0.12 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.48 +0.07 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.92 +0.08 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.42 +0.13 42 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 5.91 +0.17 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.40 +0.16 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.95 +0.15 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.48 +0.17 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.06 +0.17 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.71 +0.22 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.34 +0.21 42 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 9.99 +0.21 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.60 +0.15 41 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.29 +0.16 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.08 +0.17 41 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 14.95 +0.19 41 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.89 +0.20 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.91 +0.22 41 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.99 +0.23 40 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.12 +0.24 39 0 0 0
TOTAL PUT 102 7,336 +63
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 53.200
18SEP26 41.50 C 0.00 0.00 0.00 11.70 +0.33 0 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 11.20 +0.35 0 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 10.70 +0.35 0 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 10.20 +0.30 0 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 9.70 +0.28 0 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 9.20 +0.34 0 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 8.70 +0.18 0 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 8.20 +0.35 0 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 7.70 +0.34 0 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 7.20 +0.35 0 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 6.70 +0.34 0 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 6.20 +0.28 0 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 5.70 +0.33 0 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 5.20 +0.35 0 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 4.70 +0.31 0 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 4.20 +0.33 0 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 3.70 +0.32 0 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 3.20 +0.31 0 0 0 -30
18SEP26 51.00 C 0.00 0.00 0.00 2.20 +0.30 0 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 1.20 +0.26 0 0 0 -120
18SEP26 53.00 C 0.25 0.28 0.05 0.20 -0.01 0 74 32 -187
18SEP26 54.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 700 0
18SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 778 0
18SEP26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 257 0
18SEP26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
18SEP26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
18SEP26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
18SEP26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
18SEP26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 11.72 +0.33 0 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 11.22 +0.33 0 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 10.72 +0.33 0 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 10.22 +0.32 0 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 9.73 +0.31 55 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 9.23 +0.35 52 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 8.73 +0.21 48 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 8.23 +0.35 45 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 7.73 +0.35 42 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 7.23 +0.35 39 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 6.73 +0.35 36 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 6.23 +0.31 33 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 5.73 +0.35 30 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 5.23 +0.34 27 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 4.74 +0.35 31 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 4.24 +0.34 28 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 3.75 +0.29 27 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 3.27 +0.29 27 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 2.33 +0.28 25 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 1.46 +0.20 23 0 6 0
25SEP26 53.00 C 0.64 0.66 0.57 0.72 +0.04 20 42 39 +31
25SEP26 54.00 C 0.36 0.36 0.30 0.35 +0.05 22 45 194 +27
25SEP26 55.00 C 0.16 0.16 0.11 0.16 +0.03 24 75 908 +68
25SEP26 56.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
25SEP26 58.00 C 0.02 0.02 0.02 0.02 +0.01 30 12 28 +12
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 37 0 40 0
25SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
25SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
25SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 32.22 +0.36 159 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 31.22 +0.35 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 30.22 +0.30 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 29.22 +0.35 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 28.22 +0.30 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 27.22 +0.35 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 26.22 +0.35 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.23 +0.36 127 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 24.23 +0.36 118 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 23.23 +0.32 109 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 22.23 +0.35 100 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.23 +0.28 89 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.23 +0.35 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.23 +0.35 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.23 +0.31 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.23 +0.31 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.23 +0.31 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.23 +0.31 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.24 +0.35 65 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 13.24 +0.35 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.24 +0.35 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.24 +0.35 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.24 +0.34 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.24 +0.34 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.24 +0.34 0 0 150 0
29SEP26 46.00 C 7.05 7.05 7.05 7.24 +0.28 0 60 60 +60
29SEP26 47.00 C 0.00 0.00 0.00 6.25 +0.28 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.25 +0.32 25 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.27 +0.31 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.31 +0.28 24 0 818 0
29SEP26 52.50 C 1.10 1.28 1.10 1.19 +0.15 20 60 800 +1
29SEP26 55.00 C 0.19 0.23 0.17 0.31 +0.09 24 562 12,931 +215
29SEP26 57.50 C 0.06 0.06 0.03 0.07 +0.03 28 102 11,180 -69
29SEP26 60.00 C 0.03 0.03 0.02 0.03 +0.02 34 2,550 20,114 +1,259
29SEP26 62.50 C 0.01 0.04 0.01 0.01 0.00 38 2,062 18,097 -52
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 46 0 13,603 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 9,479 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 8,740 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5,978 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5,092 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2,629 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 4,111 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 103 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 108 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 113 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 117 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 122 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 127 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 131 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 32.22 +0.28 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 31.22 +0.27 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 30.22 +0.27 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 29.22 +0.27 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 28.22 +0.26 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 27.22 +0.26 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 26.22 +0.26 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 25.23 +0.26 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 24.23 +0.26 0 0 0 0
29OCT26 30.00 C 23.09 23.23 23.05 23.23 -0.01 0 142 127 +51
29OCT26 31.00 C 0.00 0.00 0.00 22.23 +0.25 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 21.24 +0.25 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 20.24 +0.25 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 19.25 +0.25 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 18.25 +0.25 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.26 +0.25 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.26 +0.25 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 15.26 +0.24 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.33 +0.31 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.27 +0.24 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.28 +0.25 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 11.29 +0.28 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 10.30 +0.28 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.39 +0.35 28 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 8.41 +0.34 27 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 7.45 +0.33 27 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 6.51 +0.33 26 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 5.60 +0.32 26 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 4.57 +0.22 21 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 3.77 +0.11 22 0 241 0
29OCT26 52.50 C 0.00 0.00 0.00 2.03 +0.09 22 0 2,707 0
29OCT26 55.00 C 0.90 0.99 0.90 1.05 +0.12 24 2,508 5,579 +1,055
29OCT26 57.50 C 0.49 0.49 0.40 0.52 +0.09 25 377 5,847 +95
29OCT26 60.00 C 0.19 0.20 0.19 0.26 +0.06 27 83 7,634 +17
29OCT26 62.50 C 0.12 0.12 0.11 0.13 +0.04 29 58 2,913 +16
29OCT26 65.00 C 0.00 0.00 0.00 0.08 +0.03 31 0 1,858 0
29OCT26 67.50 C 0.00 0.00 0.00 0.05 +0.03 34 0 537 0
29OCT26 70.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 270 0
29OCT26 72.50 C 0.00 0.00 0.00 0.02 +0.01 37 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 70 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 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 87 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 89 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 32.26 +0.25 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 31.26 +0.25 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 30.27 +0.25 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 29.28 +0.26 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 28.28 +0.24 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 27.29 +0.26 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 26.30 +0.25 0 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 25.30 +0.24 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 24.31 +0.34 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 23.32 +0.08 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 22.33 +0.25 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 21.33 +0.24 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 20.34 +0.35 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 19.35 +0.25 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 18.35 +0.24 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 17.36 +0.24 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 16.37 +0.24 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 15.38 +0.24 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 14.40 +0.36 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 13.27 +0.21 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.44 +0.35 21 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 11.29 +0.16 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 10.30 +0.10 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 9.53 +0.27 24 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 8.59 +0.26 25 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 7.66 +0.24 24 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 6.77 +0.23 24 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 5.91 +0.21 24 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 5.10 +0.20 24 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 4.20 +0.02 22 0 426 0
27NOV26 52.50 C 0.00 0.00 0.00 2.62 +0.04 22 0 1,311 0
27NOV26 55.00 C 1.52 1.56 1.52 1.61 +0.12 24 23 6,963 -18
27NOV26 57.50 C 0.85 0.89 0.85 0.96 +0.11 25 3 5,272 +3
27NOV26 60.00 C 0.51 0.53 0.51 0.57 +0.11 26 406 2,341 +376
27NOV26 62.50 C 0.30 0.30 0.30 0.33 +0.09 27 64 773 -56
27NOV26 65.00 C 0.20 0.20 0.20 0.20 +0.08 28 30 805 +30
27NOV26 67.50 C 0.14 0.14 0.14 0.13 +0.07 30 45 966 0
27NOV26 70.00 C 0.11 0.11 0.11 0.09 +0.06 31 5 291 0
27NOV26 72.50 C 0.00 0.00 0.00 0.06 +0.04 33 0 634 0
27NOV26 75.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 490 0
27NOV26 77.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.02 +0.01 36 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 63 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 68 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 32.34 +0.25 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 31.35 +0.25 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 30.37 +0.26 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 29.38 +0.25 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 28.39 +0.26 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 27.40 +0.25 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 26.41 +0.25 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 25.42 +0.25 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 24.43 +0.25 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 23.44 +0.20 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.45 +0.25 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.46 +0.24 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.47 +0.24 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.48 +0.24 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.50 +0.36 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.52 +0.35 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.53 +0.27 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.56 +0.34 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.60 +0.35 30 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.63 +0.34 29 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.67 +0.34 29 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 11.72 +0.34 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.78 +0.27 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.78 +0.26 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.87 +0.24 25 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.99 +0.22 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.15 +0.22 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.34 +0.20 24 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 5.57 +0.19 24 0 120 0
30DEC26 50.00 C 5.03 5.03 4.80 4.71 0.00 22 42 2,870 0
30DEC26 52.50 C 3.20 3.20 3.20 3.19 +0.02 23 60 2,870 -60
30DEC26 55.00 C 2.10 2.14 2.09 2.14 +0.10 24 165 4,093 +150
30DEC26 57.50 C 1.38 1.38 1.35 1.41 +0.09 25 6 12,604 +1
30DEC26 60.00 C 1.05 1.05 0.92 0.92 +0.11 26 99 15,175 +98
30DEC26 62.50 C 0.59 0.60 0.58 0.59 +0.11 26 138 13,181 -105
30DEC26 65.00 C 0.40 0.40 0.40 0.41 +0.13 28 60 9,906 0
30DEC26 67.50 C 0.00 0.00 0.00 0.27 +0.11 28 0 11,153 0
30DEC26 70.00 C 0.24 0.24 0.23 0.18 +0.08 29 394 4,575 +394
30DEC26 72.50 C 0.00 0.00 0.00 0.12 +0.06 30 0 5,190 0
30DEC26 75.00 C 0.00 0.00 0.00 0.08 +0.05 30 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 +0.04 32 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 +0.03 32 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.02 +0.01 33 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 34 0 260 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 36 0 411 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 429 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 276 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 422 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 127 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 32.57 +0.26 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 31.59 +0.26 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 30.61 +0.26 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 29.63 +0.26 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 28.65 +0.25 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 27.67 +0.26 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 26.69 +0.25 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 25.71 +0.37 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 24.73 +0.37 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 23.76 +0.26 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 22.79 +0.25 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.83 +0.19 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 20.78 +0.17 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 19.89 +0.24 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.87 +0.16 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.91 +0.15 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.04 +0.24 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.02 +0.16 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.09 +0.16 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.16 +0.15 28 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.25 +0.15 28 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.35 +0.19 27 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.47 +0.17 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.61 +0.17 26 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 9.78 +0.32 26 0 29 0
30MAR27 46.00 C 0.00 0.00 0.00 8.84 +0.16 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.09 +0.16 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.37 +0.16 25 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 6.69 +0.17 25 0 1,483 0
30MAR27 50.00 C 6.20 6.20 6.20 5.98 +0.02 24 5 2,687 0
30MAR27 52.50 C 0.00 0.00 0.00 4.54 +0.01 24 0 4,545 0
30MAR27 55.00 C 0.00 0.00 0.00 3.40 +0.02 24 0 3,174 0
30MAR27 57.50 C 0.00 0.00 0.00 2.53 +0.03 25 0 4,080 0
30MAR27 60.00 C 1.86 1.95 1.86 1.88 +0.06 25 53 21,477 +10
30MAR27 62.50 C 0.00 0.00 0.00 1.41 +0.11 26 0 566 0
30MAR27 65.00 C 1.09 1.09 1.09 1.08 +0.16 27 2 3,131 0
30MAR27 67.50 C 0.00 0.00 0.00 0.81 +0.17 27 0 1,082 0
30MAR27 70.00 C 0.00 0.00 0.00 0.60 +0.15 28 0 2,651 0
30MAR27 72.50 C 0.53 0.53 0.53 0.45 +0.14 28 4 4,263 0
30MAR27 75.00 C 0.00 0.00 0.00 0.33 +0.12 28 0 1,741 0
30MAR27 77.50 C 0.00 0.00 0.00 0.25 +0.10 29 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.19 +0.09 29 0 1,737 0
30MAR27 82.50 C 0.25 0.25 0.25 0.15 +0.08 30 12 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.11 +0.06 30 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.09 +0.05 31 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.07 +0.04 31 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.06 +0.04 32 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.05 +0.04 32 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.04 +0.03 33 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.02 +0.01 32 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 38 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 32.74 +0.26 58 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 31.77 +0.26 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 30.79 +0.26 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 29.72 +0.16 40 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 28.84 +0.39 49 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 27.88 +0.26 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 26.91 +0.26 46 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 25.95 +0.26 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 24.89 +0.16 38 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 23.94 +0.16 38 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 23.08 +0.25 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 22.14 +0.26 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 21.19 +0.24 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 20.25 +0.24 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 19.31 +0.25 36 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 18.37 +0.24 35 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 17.44 +0.35 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.52 +0.24 33 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.61 +0.24 32 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.72 +0.28 32 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 13.84 +0.29 31 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 12.98 +0.32 30 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.13 +0.32 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.24 +0.27 28 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.50 +0.31 29 0 61 0
29JUN27 46.00 C 0.00 0.00 0.00 9.53 +0.12 27 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.82 +0.39 26 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 8.12 +0.37 26 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.46 +0.35 26 0 291 0
29JUN27 50.00 C 6.82 7.07 6.82 6.71 +0.02 25 120 1,590 +120
29JUN27 52.50 C 0.00 0.00 0.00 5.35 +0.06 25 0 592 0
29JUN27 55.00 C 0.00 0.00 0.00 4.29 +0.19 26 0 5,464 0
29JUN27 57.50 C 0.00 0.00 0.00 3.31 +0.12 26 0 1,612 0
29JUN27 60.00 C 0.00 0.00 0.00 2.49 +0.02 26 0 3,342 0
29JUN27 62.50 C 2.14 2.14 2.14 1.84 -0.05 25 60 712 +60
29JUN27 65.00 C 0.00 0.00 0.00 1.33 -0.11 25 0 747 0
29JUN27 67.50 C 0.00 0.00 0.00 0.95 -0.14 25 0 963 0
29JUN27 70.00 C 0.00 0.00 0.00 0.66 -0.18 25 0 6,274 0
29JUN27 72.50 C 0.00 0.00 0.00 0.45 -0.19 24 0 979 0
29JUN27 75.00 C 0.00 0.00 0.00 0.33 -0.15 25 0 719 0
29JUN27 77.50 C 0.00 0.00 0.00 0.25 -0.13 25 0 190 0
29JUN27 80.00 C 0.00 0.00 0.00 0.19 -0.10 25 0 255 0
29JUN27 82.50 C 0.00 0.00 0.00 0.15 -0.07 26 0 647 0
29JUN27 85.00 C 0.47 0.47 0.47 0.11 -0.06 26 300 438 -74
29JUN27 87.50 C 0.00 0.00 0.00 0.09 -0.04 26 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.07 -0.04 27 0 295 0
29JUN27 92.50 C 0.00 0.00 0.00 0.06 -0.03 27 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN27 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 32.75 +0.26 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 31.77 +0.26 53 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 30.80 +0.26 51 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 29.83 +0.26 49 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 28.86 +0.26 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 27.89 +0.26 45 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 26.92 +0.26 43 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 25.96 +0.26 42 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 25.00 +0.25 41 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 24.05 +0.26 40 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 23.10 +0.26 39 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 22.15 +0.25 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 21.21 +0.25 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 20.28 +0.26 36 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 19.31 +0.20 34 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 18.42 +0.29 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 17.44 +0.17 32 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 16.59 +0.31 32 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 15.70 +0.33 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 14.82 +0.35 31 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 13.97 +0.35 30 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 13.12 +0.35 29 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 12.30 +0.21 29 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.50 +0.34 28 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 10.73 +0.20 28 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.85 +0.14 27 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.14 +0.12 27 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.47 +0.11 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.83 +0.09 26 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.23 +0.08 26 0 120 0
29SEP27 52.50 C 6.05 6.05 6.05 5.91 +0.01 26 35 430 +35
29SEP27 55.00 C 0.00 0.00 0.00 4.83 +0.05 26 0 602 0
29SEP27 57.50 C 3.98 3.98 3.98 3.96 +0.07 27 261 778 +154
29SEP27 60.00 C 0.00 0.00 0.00 3.24 +0.09 27 0 496 0
29SEP27 62.50 C 0.00 0.00 0.00 2.68 +0.12 27 0 543 0
29SEP27 65.00 C 2.20 2.20 2.20 2.21 +0.13 28 5 202 +1
29SEP27 67.50 C 0.00 0.00 0.00 1.84 +0.16 28 0 34 0
29SEP27 70.00 C 0.00 0.00 0.00 1.55 +0.17 28 0 39 0
29SEP27 72.50 C 0.00 0.00 0.00 1.31 +0.19 29 0 51 0
29SEP27 75.00 C 0.00 0.00 0.00 1.12 +0.20 29 0 22 0
29SEP27 77.50 C 0.00 0.00 0.00 0.95 +0.20 30 0 187 0
29SEP27 80.00 C 0.87 0.87 0.87 0.81 +0.19 30 1 40 0
29SEP27 82.50 C 0.00 0.00 0.00 0.70 +0.19 31 0 32 0
29SEP27 85.00 C 0.00 0.00 0.00 0.59 +0.17 31 0 5 0
29SEP27 87.50 C 0.00 0.00 0.00 0.52 +0.17 31 0 16 0
29SEP27 90.00 C 0.00 0.00 0.00 0.45 +0.15 32 0 20 0
29SEP27 92.50 C 0.00 0.00 0.00 0.38 +0.14 32 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 0.34 +0.13 32 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.30 +0.12 33 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.26 +0.11 33 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.24 +0.11 33 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.21 +0.10 34 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.19 +0.10 34 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.17 +0.09 34 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.15 +0.08 35 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.14 +0.08 35 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.13 +0.08 35 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.12 +0.08 36 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.11 +0.08 36 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.10 +0.08 36 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 0.09 +0.08 37 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.08 +0.07 37 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.07 +0.06 37 0 0 0
TOTAL CALL 11,210 360,009 +3,568
18SEP26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 130 0
18SEP26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 83 0
18SEP26 52.00 P 0.02 0.02 0.02 0.00 -0.07 0 4 638 -4
18SEP26 53.00 P 0.21 0.21 0.06 0.00 -0.36 0 50 195 -31
18SEP26 54.00 P 0.95 1.04 0.63 0.80 -0.38 0 143 0 -245
18SEP26 55.00 P 2.00 2.04 1.76 1.80 -0.35 0 91 0 -145
18SEP26 56.00 P 2.85 2.85 2.85 2.80 -0.35 0 26 0 -41
18SEP26 57.00 P 0.00 0.00 0.00 3.80 -0.35 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 4.80 -0.35 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 5.80 -0.35 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 6.80 -0.50 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 7.80 -0.39 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 8.80 -0.39 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 9.80 -0.35 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 10.80 -0.37 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 11.80 -0.35 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 12.80 -0.35 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 13.80 -0.37 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 14.80 -0.35 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 15.80 -0.35 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 16.80 -0.36 0 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 17.80 -0.35 0 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 18.80 -0.35 0 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 19.80 -0.35 0 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 20.80 -0.36 0 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 21.80 -0.35 0 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 22.80 -0.35 0 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 23.80 -0.35 0 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 42 0 130 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 36 0 130 0
25SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 15 0
25SEP26 50.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
25SEP26 51.00 P 0.10 0.11 0.10 0.10 -0.05 25 62 85 +61
25SEP26 52.00 P 0.20 0.28 0.20 0.24 -0.12 23 226 264 +90
25SEP26 53.00 P 0.50 0.62 0.50 0.53 -0.22 21 62 111 +51
25SEP26 54.00 P 1.14 1.25 1.07 1.16 -0.22 23 68 128 +68
25SEP26 55.00 P 1.98 2.04 1.96 1.99 -0.23 27 76 174 +76
25SEP26 56.00 P 0.00 0.00 0.00 2.93 -0.24 32 0 12 0
25SEP26 57.00 P 0.00 0.00 0.00 3.81 -0.34 26 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 4.80 -0.35 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 5.80 -0.35 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 6.80 -0.50 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 7.80 -0.39 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 8.80 -0.39 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 9.80 -0.35 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 10.89 -0.28 77 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 11.89 -0.26 83 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 12.89 -0.26 88 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 13.89 -0.28 93 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 14.89 -0.26 98 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 15.89 -0.26 102 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 16.89 -0.27 107 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 17.89 -0.26 111 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 18.89 -0.26 115 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 19.89 -0.26 120 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 20.89 -0.27 124 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 117 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 105 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,560 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3,964 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,161 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,462 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,909 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,114 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,755 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6,343 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,934 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 2,676 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 3,996 0
29SEP26 49.00 P 0.03 0.04 0.03 0.03 -0.03 26 19 5,469 -1
29SEP26 50.00 P 0.08 0.08 0.07 0.07 -0.05 24 1,084 31,056 +600
29SEP26 52.50 P 0.50 0.56 0.41 0.50 -0.12 22 1,593 15,692 +311
29SEP26 55.00 P 1.94 2.28 1.94 2.14 -0.13 27 1,516 19,891 -380
29SEP26 57.50 P 4.39 4.39 4.39 4.48 -0.18 37 2 10,206 0
29SEP26 60.00 P 0.00 0.00 0.00 6.80 -0.50 0 2,450 10,144 -2,900
29SEP26 62.50 P 0.00 0.00 0.00 9.30 -0.35 0 2,000 11,008 -1,377
29SEP26 65.00 P 0.00 0.00 0.00 11.89 -0.26 67 0 4,730 0
29SEP26 67.50 P 0.00 0.00 0.00 14.45 -0.20 84 0 257 0
29SEP26 70.00 P 16.86 16.86 16.86 16.89 -0.27 87 66 2,802 0
29SEP26 72.50 P 0.00 0.00 0.00 19.30 -0.35 0 0 705 0
29SEP26 75.00 P 0.00 0.00 0.00 21.95 -0.20 112 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 24.44 -0.22 119 0 0 0
29SEP26 80.00 P 26.86 26.86 26.86 26.80 -0.35 0 66 50 0
29SEP26 82.50 P 0.00 0.00 0.00 29.44 -0.21 134 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.94 -0.21 142 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 34.44 -0.21 149 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 36.94 -0.21 155 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 39.44 -0.21 162 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 41.94 -0.21 169 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 44.44 -0.21 175 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 46.94 -0.21 181 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 49.44 -0.21 187 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 51.93 -0.22 190 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 54.43 -0.22 195 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 56.94 -0.21 202 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 59.44 -0.21 208 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 61.94 -0.21 212 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 64.44 -0.21 217 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 66.94 -0.21 222 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 69.44 -0.21 227 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 71.94 -0.21 231 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 74.44 -0.21 236 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 76.93 -0.22 238 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 79.43 -0.22 243 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 370 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 490 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 0.02 0.00 31 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.03 0.00 30 0 703 0
29OCT26 44.00 P 0.05 0.05 0.05 0.04 0.00 28 260 930 +250
29OCT26 45.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 564 0
29OCT26 46.00 P 0.11 0.11 0.11 0.10 -0.01 27 20 711 +20
29OCT26 47.00 P 0.17 0.17 0.15 0.16 -0.02 26 14 1,337 +14
29OCT26 48.00 P 0.25 0.25 0.25 0.24 -0.02 26 5 2,562 +5
29OCT26 49.00 P 0.37 0.37 0.36 0.36 -0.03 25 62 2,158 +2
29OCT26 50.00 P 0.47 0.55 0.47 0.53 -0.05 24 357 8,293 +312
29OCT26 52.50 P 1.38 1.38 1.20 1.26 -0.12 23 258 11,012 +133
29OCT26 55.00 P 2.81 2.81 2.66 2.80 -0.06 25 12 5,506 0
29OCT26 57.50 P 0.00 0.00 0.00 4.84 -0.02 29 0 1,608 0
29OCT26 60.00 P 0.00 0.00 0.00 6.94 -0.36 27 0 946 0
29OCT26 62.50 P 0.00 0.00 0.00 9.58 -0.07 39 0 140 0
29OCT26 65.00 P 0.00 0.00 0.00 12.08 -0.07 45 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.45 -0.20 46 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.89 -0.38 49 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.39 -0.26 54 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.95 -0.20 62 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 24.44 -0.22 66 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.89 -0.26 67 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 29.44 -0.21 75 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 31.94 -0.21 79 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 34.44 -0.21 83 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 36.94 -0.21 87 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 39.44 -0.21 90 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 41.94 -0.21 94 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 44.44 -0.21 97 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 46.94 -0.21 100 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 49.44 -0.31 103 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 51.93 -0.32 106 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 54.43 -0.33 109 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 56.94 -0.32 112 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 59.44 -0.32 115 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 61.94 -0.32 118 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 64.44 -0.21 121 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 66.94 -0.21 124 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 69.44 -0.21 126 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 71.94 -0.21 129 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 74.44 -0.21 131 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 76.93 -0.22 133 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 79.43 -0.22 135 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 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 58 0 210 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 130 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.03 -0.04 25 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.05 -0.06 25 0 12 0
27NOV26 44.00 P 0.00 0.00 0.00 0.09 -0.06 25 0 66 0
27NOV26 45.00 P 0.00 0.00 0.00 0.13 -0.09 24 0 206 0
27NOV26 46.00 P 0.29 0.29 0.29 0.21 -0.10 25 2 324 +2
27NOV26 47.00 P 0.00 0.00 0.00 0.31 -0.11 24 0 235 0
27NOV26 48.00 P 0.54 0.54 0.54 0.45 -0.11 24 6 2,421 +6
27NOV26 49.00 P 0.71 0.71 0.71 0.64 -0.11 24 30 1,346 +30
27NOV26 50.00 P 0.91 0.98 0.91 0.88 -0.11 24 244 10,448 +240
27NOV26 52.50 P 1.73 1.84 1.73 1.78 -0.09 24 157 4,516 +48
27NOV26 55.00 P 3.20 3.25 3.12 3.28 -0.01 25 65 4,073 +5
27NOV26 57.50 P 4.94 4.94 4.94 5.16 +0.01 27 30 4,740 +30
27NOV26 60.00 P 0.00 0.00 0.00 7.36 -0.01 30 0 1,533 0
27NOV26 62.50 P 0.00 0.00 0.00 9.58 -0.11 31 0 376 0
27NOV26 65.00 P 0.00 0.00 0.00 12.08 -0.07 36 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 14.45 -0.20 37 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.89 -0.38 39 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 19.39 -0.26 44 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.95 -0.20 50 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 24.44 -0.22 53 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 26.89 -0.26 54 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 29.44 -0.21 60 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 31.94 -0.21 63 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 34.44 -0.21 66 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 36.94 -0.21 69 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 39.44 -0.21 72 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 41.94 -0.21 75 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 44.44 -0.21 78 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 46.94 -0.21 80 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 49.44 -0.31 83 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 51.93 -0.32 85 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 54.48 -0.28 90 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 56.94 -0.32 90 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 59.44 -0.32 93 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 61.94 -0.32 95 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 64.44 -0.21 97 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 66.94 -0.21 99 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 69.44 -0.21 101 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 71.94 -0.21 103 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 74.44 -0.21 105 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 76.93 -0.22 106 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 79.43 -0.22 108 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 260 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 260 0
30DEC26 40.00 P 0.00 0.00 0.00 0.04 -0.04 26 0 500 0
30DEC26 41.00 P 0.00 0.00 0.00 0.07 -0.05 26 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.10 -0.06 26 0 1,010 0
30DEC26 43.00 P 0.25 0.25 0.25 0.15 -0.07 25 20 1,123 +20
30DEC26 44.00 P 0.00 0.00 0.00 0.21 -0.10 25 0 3,699 0
30DEC26 45.00 P 0.00 0.00 0.00 0.30 -0.10 25 0 3,356 0
30DEC26 46.00 P 0.00 0.00 0.00 0.42 -0.11 25 0 3,398 0
30DEC26 47.00 P 0.63 0.63 0.63 0.57 -0.10 25 60 3,958 0
30DEC26 48.00 P 0.82 0.82 0.77 0.76 -0.10 25 32 7,783 +32
30DEC26 49.00 P 0.00 0.00 0.00 1.00 -0.09 25 0 5,768 0
30DEC26 50.00 P 1.29 1.32 1.26 1.29 -0.07 24 95 17,231 +95
30DEC26 52.50 P 2.19 2.29 2.18 2.25 -0.05 24 284 14,737 -30
30DEC26 55.00 P 0.00 0.00 0.00 3.70 +0.01 25 0 17,900 0
30DEC26 57.50 P 5.29 5.44 5.23 5.49 +0.01 26 150 7,520 0
30DEC26 60.00 P 7.56 7.56 7.56 7.56 +0.10 28 1 5,461 0
30DEC26 62.50 P 0.00 0.00 0.00 9.87 -0.08 31 0 8,414 0
30DEC26 65.00 P 0.00 0.00 0.00 12.08 -0.10 31 0 6,677 0
30DEC26 67.50 P 0.00 0.00 0.00 14.45 -0.27 32 0 675 0
30DEC26 70.00 P 0.00 0.00 0.00 16.89 -0.38 34 0 1,756 0
30DEC26 72.50 P 0.00 0.00 0.00 19.39 -0.38 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.95 -0.20 43 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.44 -0.22 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.89 -0.26 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.44 -0.21 52 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.94 -0.21 54 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 34.44 -0.21 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.94 -0.21 60 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 39.44 -0.21 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 41.94 -0.21 64 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 44.44 -0.31 67 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 46.94 -0.31 69 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 49.44 -0.31 71 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 51.93 -0.32 73 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 54.48 -0.28 77 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 56.94 -0.32 77 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 59.44 -0.32 79 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 61.94 -0.32 81 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 64.44 -0.32 83 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 66.94 -0.32 85 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 69.44 -0.21 87 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 71.94 -0.21 89 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 74.44 -0.21 91 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 76.93 -0.22 92 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 79.43 -0.22 93 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 230 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 -0.04 24 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.02 -0.04 24 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.04 -0.05 25 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.05 -0.07 24 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.08 -0.08 24 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.12 -0.10 25 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.17 -0.11 25 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.24 -0.13 25 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.33 -0.15 25 0 6,925 0
30MAR27 43.00 P 0.00 0.00 0.00 0.44 -0.17 25 0 3,192 0
30MAR27 44.00 P 0.00 0.00 0.00 0.58 -0.17 25 0 5,825 0
30MAR27 45.00 P 0.00 0.00 0.00 0.76 -0.14 25 0 1,090 0
30MAR27 46.00 P 0.00 0.00 0.00 0.95 -0.15 25 0 632 0
30MAR27 47.00 P 1.28 1.28 1.28 1.20 -0.11 25 10 958 +6
30MAR27 48.00 P 0.00 0.00 0.00 1.48 -0.10 25 0 1,325 0
30MAR27 49.00 P 1.75 1.75 1.75 1.80 -0.06 25 100 5,027 +100
30MAR27 50.00 P 2.07 2.15 2.02 2.17 -0.04 25 134 3,791 +50
30MAR27 52.50 P 3.14 3.14 3.14 3.23 +0.02 25 160 8,692 +160
30MAR27 55.00 P 0.00 0.00 0.00 4.58 +0.02 25 0 14,480 0
30MAR27 57.50 P 6.08 6.09 6.08 6.23 +0.03 26 120 7,692 +120
30MAR27 60.00 P 0.00 0.00 0.00 8.25 +0.05 27 0 16,985 0
30MAR27 62.50 P 0.00 0.00 0.00 10.04 -0.23 26 0 2,369 0
30MAR27 65.00 P 0.00 0.00 0.00 12.23 -0.23 27 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 14.58 -0.16 28 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 16.90 -0.37 28 0 29 0
30MAR27 72.50 P 0.00 0.00 0.00 19.39 -0.38 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.95 -0.31 34 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 24.44 -0.22 37 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.89 -0.26 38 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 29.44 -0.21 41 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.94 -0.21 43 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 34.44 -0.21 45 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 36.94 -0.33 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.44 -0.21 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.94 -0.21 51 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 44.44 -0.31 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 46.94 -0.31 55 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 49.44 -0.31 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 51.93 -0.32 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 54.48 -0.28 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 56.94 -0.32 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 59.44 -0.32 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 61.94 -0.32 65 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 64.44 -0.32 66 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 66.94 -0.32 68 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 69.44 -0.32 69 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 71.94 -0.21 70 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 74.44 -0.21 72 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 76.93 -0.22 73 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 79.43 -0.22 74 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 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 98 0
29JUN27 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 25.00 P 0.12 0.12 0.12 0.01 0.00 31 147 150 +147
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 0.02 +0.01 30 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.04 +0.02 29 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.06 +0.02 29 0 195 0
29JUN27 31.00 P 0.00 0.00 0.00 0.08 +0.03 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.11 +0.04 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.14 +0.04 28 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.19 +0.05 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.25 +0.06 28 0 22 0
29JUN27 36.00 P 0.00 0.00 0.00 0.32 +0.06 28 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.42 +0.08 28 0 160 0
29JUN27 38.00 P 0.00 0.00 0.00 0.52 +0.08 28 0 202 0
29JUN27 39.00 P 0.00 0.00 0.00 0.65 +0.08 28 0 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.79 +0.08 28 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.97 +0.08 27 0 1,283 0
29JUN27 42.00 P 0.00 0.00 0.00 1.12 +0.05 27 0 322 0
29JUN27 43.00 P 1.24 1.33 1.24 1.33 +0.02 27 13 1,084 -5
29JUN27 44.00 P 0.00 0.00 0.00 1.54 +0.02 26 0 906 0
29JUN27 45.00 P 0.00 0.00 0.00 1.82 +0.06 26 0 1,187 0
29JUN27 46.00 P 0.00 0.00 0.00 2.10 +0.05 26 0 1,783 0
29JUN27 47.00 P 0.00 0.00 0.00 2.43 +0.03 26 0 886 0
29JUN27 48.00 P 0.00 0.00 0.00 2.79 +0.02 26 0 6,155 0
29JUN27 49.00 P 0.00 0.00 0.00 3.17 -0.01 26 0 1,233 0
29JUN27 50.00 P 0.00 0.00 0.00 3.59 -0.02 25 0 870 0
29JUN27 52.50 P 4.67 4.67 4.67 4.77 -0.08 25 255 5,946 +255
29JUN27 55.00 P 0.00 0.00 0.00 6.24 -0.04 25 0 1,140 0
29JUN27 57.50 P 7.80 7.80 7.80 7.92 -0.02 25 2 2,226 0
29JUN27 60.00 P 0.00 0.00 0.00 9.66 -0.10 25 0 3,190 0
29JUN27 62.50 P 0.00 0.00 0.00 11.63 -0.11 25 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 13.63 -0.27 24 0 1 0
29JUN27 67.50 P 15.80 15.80 15.79 15.77 -0.21 24 61 109 +61
29JUN27 70.00 P 0.00 0.00 0.00 17.99 -0.49 24 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 20.25 -0.31 23 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 22.56 -0.32 22 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.90 -0.24 20 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.26 -0.36 0 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 29.63 -0.32 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 32.01 -0.32 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 34.44 -0.21 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 36.94 -0.58 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 39.44 -0.51 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 41.94 -0.44 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 44.44 -0.38 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 46.94 -0.31 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 49.44 -0.31 35 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 51.93 -0.32 38 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 54.48 -0.28 42 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 56.94 -0.32 43 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 59.44 -0.32 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 61.94 -0.32 48 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 64.44 -0.32 50 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 66.94 -0.32 52 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 69.44 -0.32 53 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 71.94 -0.21 55 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 74.44 -0.21 57 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 76.93 -0.22 58 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 79.43 -0.22 60 0 0 0
29SEP27 21.00 P 0.12 0.12 0.12 0.01 0.00 33 60 60 +60
29SEP27 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29SEP27 23.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.10 +0.01 29 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.18 +0.01 29 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.30 +0.02 29 0 4 0
29SEP27 34.00 P 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.47 +0.01 29 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.57 +0.01 28 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 0.71 +0.01 28 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.85 +0.01 28 0 93 0
29SEP27 39.00 P 0.00 0.00 0.00 1.03 +0.01 28 0 29 0
29SEP27 40.00 P 1.20 1.20 1.20 1.22 +0.01 28 1 315 0
29SEP27 41.00 P 0.00 0.00 0.00 1.40 -0.03 28 0 378 0
29SEP27 42.00 P 1.63 1.63 1.63 1.58 -0.06 27 10 401 0
29SEP27 43.00 P 0.00 0.00 0.00 1.87 +0.01 28 0 200 0
29SEP27 44.00 P 0.00 0.00 0.00 2.13 0.00 27 0 70 0
29SEP27 45.00 P 0.00 0.00 0.00 2.42 0.00 27 0 292 0
29SEP27 46.00 P 0.00 0.00 0.00 2.75 0.00 27 0 468 0
29SEP27 47.00 P 0.00 0.00 0.00 3.12 0.00 27 0 340 0
29SEP27 48.00 P 0.00 0.00 0.00 3.52 +0.03 27 0 436 0
29SEP27 49.00 P 0.00 0.00 0.00 3.92 -0.01 27 0 153 0
29SEP27 50.00 P 4.19 4.19 4.19 4.38 +0.01 27 51 210 +51
29SEP27 52.50 P 0.00 0.00 0.00 5.67 +0.03 27 0 364 0
29SEP27 55.00 P 0.00 0.00 0.00 7.15 +0.14 27 0 205 0
29SEP27 57.50 P 0.00 0.00 0.00 8.71 +0.01 27 0 214 0
29SEP27 60.00 P 0.00 0.00 0.00 10.26 -0.31 25 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 12.43 -0.05 27 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 14.44 -0.06 27 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 16.37 -0.29 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.51 -0.22 26 0 4 0
29SEP27 72.50 P 0.00 0.00 0.00 20.71 -0.31 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.94 -0.31 26 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 25.21 -0.32 25 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 27.51 -0.24 24 0 4 0
29SEP27 82.50 P 0.00 0.00 0.00 29.83 -0.32 22 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 32.16 -0.33 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 34.52 -0.31 0 0 14 0
29SEP27 90.00 P 0.00 0.00 0.00 36.94 -0.58 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 39.44 -0.60 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 41.94 -0.52 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 44.44 -0.44 24 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 46.94 -0.37 29 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 49.44 -0.31 32 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 51.93 -0.32 34 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 54.48 -0.28 38 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 56.94 -0.32 39 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 59.44 -0.32 41 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 61.94 -0.32 43 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 64.44 -0.32 45 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 66.94 -0.32 46 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 69.44 -0.32 48 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 71.94 -0.21 50 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 74.44 -0.21 51 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 76.93 -0.22 52 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 79.43 -0.22 53 0 0 0
TOTAL PUT 12,892 442,188 -1,648
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$ 9.490
29SEP26 3.80 C 0.00 0.00 0.00 5.72 -0.04 270 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 5.62 -0.04 263 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.52 -0.04 256 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.42 -0.04 249 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.32 -0.04 242 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.22 -0.04 236 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.12 -0.04 229 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.02 -0.04 223 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.92 -0.04 217 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.82 -0.04 211 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.72 -0.04 205 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.62 -0.04 200 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.52 -0.04 194 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.27 -0.05 181 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.02 -0.05 168 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.77 -0.05 156 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.52 -0.05 144 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.27 -0.05 132 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.01 -0.06 111 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.76 -0.06 101 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.51 -0.06 91 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.27 -0.05 91 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.01 -0.06 73 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.75 -0.07 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.50 -0.07 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.27 -0.05 53 0 273 0
29SEP26 8.50 C 0.00 0.00 0.00 1.00 -0.07 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.76 -0.06 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.53 -0.06 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.34 -0.04 29 0 20 0
29SEP26 9.50 C 0.00 0.00 0.00 0.18 -0.04 27 0 90 0
29SEP26 9.75 C 0.10 0.10 0.10 0.09 -0.02 28 5 48 +5
29SEP26 10.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 295 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 4,232 0
29SEP26 11.00 C 0.01 0.01 0.01 0.01 0.00 45 180 3,220 +26
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 4,650 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 746 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 365 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 109 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 116 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 123 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 130 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 136 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 142 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 154 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 5.72 -0.05 131 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.62 -0.05 127 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.52 -0.05 123 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.42 -0.05 119 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.32 -0.05 116 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.22 -0.05 113 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.12 -0.06 109 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.03 -0.05 115 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.92 -0.06 103 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.82 -0.06 100 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.73 -0.05 105 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.63 -0.05 102 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.53 -0.05 99 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.28 -0.05 92 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.03 -0.05 85 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.78 -0.05 78 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.53 -0.05 72 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.28 -0.04 66 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.03 -0.04 60 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.79 -0.04 59 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.54 -0.03 53 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.28 -0.04 44 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.04 -0.03 42 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.80 -0.02 40 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.56 -0.02 37 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.29 -0.05 27 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.07 -0.06 28 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.87 -0.03 29 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.69 -0.03 30 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.52 -0.02 29 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.38 -0.02 29 0 62 0
29OCT26 9.75 C 0.00 0.00 0.00 0.27 -0.02 29 0 378 0
29OCT26 10.00 C 0.19 0.19 0.19 0.18 -0.03 28 5 1,597 0
29OCT26 10.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 1,090 0
29OCT26 11.00 C 0.06 0.06 0.06 0.03 -0.01 28 35 1,031 +35
29OCT26 11.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 1,170 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,328 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 5.76 -0.01 119 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.66 -0.01 116 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.56 -0.01 112 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.46 -0.01 109 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.36 -0.01 106 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.26 -0.01 103 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.16 -0.02 100 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.07 -0.01 101 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 4.97 -0.01 99 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 4.87 -0.01 96 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 4.77 -0.01 93 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.67 -0.01 90 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.57 -0.01 88 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.32 -0.01 81 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.07 -0.01 76 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.82 -0.01 70 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.58 0.00 67 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.33 0.00 62 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.08 -0.01 57 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.83 -0.01 52 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.59 0.00 49 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.34 -0.01 44 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.07 -0.04 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.86 -0.01 38 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.63 0.00 36 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.40 -0.01 33 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.16 -0.06 29 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.97 -0.05 29 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.79 -0.03 29 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.64 -0.03 29 0 113 0
27NOV26 9.50 C 0.51 0.51 0.51 0.52 -0.02 30 30 465 +20
27NOV26 9.75 C 0.40 0.40 0.40 0.41 -0.02 30 30 469 +30
27NOV26 10.00 C 0.00 0.00 0.00 0.32 -0.02 30 0 1,319 0
27NOV26 10.50 C 0.00 0.00 0.00 0.18 -0.02 30 0 394 0
27NOV26 11.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 140 0
27NOV26 11.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 1,000 0
27NOV26 12.00 C 0.00 0.00 0.00 0.03 0.00 31 0 150 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 425 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 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 48 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 5.78 0.00 102 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.68 0.00 99 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.58 0.00 96 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.48 -0.01 93 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.38 -0.01 91 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.28 -0.01 88 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.18 -0.01 86 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.09 0.00 86 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.99 0.00 84 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.89 0.00 81 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.79 0.00 79 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.69 -0.01 77 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.59 -0.01 74 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.34 -0.01 69 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.10 0.00 66 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.85 0.00 61 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.60 -0.01 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.36 0.00 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.11 -0.01 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.87 0.00 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.63 0.00 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.39 0.00 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.15 0.00 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.89 -0.03 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.69 -0.01 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.47 -0.02 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.27 -0.02 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.06 -0.06 29 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.87 -0.09 27 0 472 0
30DEC26 9.25 C 0.77 0.77 0.77 0.77 -0.01 30 8 475 +8
30DEC26 9.50 C 0.00 0.00 0.00 0.63 -0.02 29 0 1,398 0
30DEC26 9.75 C 0.00 0.00 0.00 0.52 -0.02 29 0 1,382 0
30DEC26 10.00 C 0.00 0.00 0.00 0.42 -0.03 29 0 4,233 0
30DEC26 10.50 C 0.00 0.00 0.00 0.26 -0.04 29 0 4,456 0
30DEC26 11.00 C 0.21 0.22 0.21 0.16 -0.03 29 430 2,073 +406
30DEC26 11.50 C 0.14 0.14 0.14 0.10 -0.02 29 105 2,314 -75
30DEC26 12.00 C 0.10 0.10 0.10 0.06 -0.01 30 190 1,363 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 1,237 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1,776 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 330 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 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 60 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 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 68 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 5.82 -0.01 78 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.72 -0.01 75 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.62 -0.01 73 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.53 0.00 73 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.43 0.00 71 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.33 -0.01 69 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.23 -0.01 67 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.13 -0.01 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 5.04 0.00 65 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.94 0.00 63 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.84 -0.01 61 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.74 -0.01 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.64 -0.01 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.40 -0.01 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.16 0.00 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.92 0.00 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.68 0.00 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.44 0.00 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.20 -0.01 41 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.97 0.00 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.73 -0.01 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.50 -0.02 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.28 -0.02 34 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 2.07 -0.01 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.87 -0.01 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.68 -0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.50 -0.01 31 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.33 -0.01 31 0 162 0
30MAR27 9.00 C 1.16 1.16 1.16 1.18 -0.02 31 23 234 +23
30MAR27 9.25 C 1.04 1.06 1.04 1.02 -0.02 30 26 440 +26
30MAR27 9.50 C 0.00 0.00 0.00 0.89 -0.02 29 0 815 0
30MAR27 9.75 C 0.00 0.00 0.00 0.79 -0.01 30 0 874 0
30MAR27 10.00 C 0.00 0.00 0.00 0.69 -0.01 30 0 4,138 0
30MAR27 10.50 C 0.00 0.00 0.00 0.51 -0.03 30 0 1,535 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 -0.03 30 0 1,928 0
30MAR27 11.50 C 0.00 0.00 0.00 0.27 -0.02 30 0 365 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 -0.02 29 0 693 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 -0.02 29 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 453 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 0.00 30 0 274 0
30MAR27 14.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 38 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 30 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 33 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 36 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 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 41 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 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 55 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 58 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 61 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 5.86 -0.01 73 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.76 -0.01 70 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.67 0.00 70 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.57 0.00 68 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.47 -0.01 66 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.37 -0.02 63 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.28 0.00 63 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.18 -0.01 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.08 -0.01 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.99 0.00 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.89 -0.01 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.80 0.00 56 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.70 -0.01 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.46 -0.01 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.23 0.00 50 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.99 0.00 47 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.75 -0.01 44 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.51 -0.01 42 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.27 -0.02 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.04 -0.03 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.82 -0.04 36 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.60 -0.03 35 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.39 -0.03 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.19 -0.03 33 0 2 0
29JUN27 8.00 C 2.03 2.03 2.03 2.00 -0.03 32 1 1 +1
29JUN27 8.25 C 0.00 0.00 0.00 1.82 -0.03 32 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.65 -0.03 31 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.49 -0.03 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.34 -0.03 31 0 80 0
29JUN27 9.25 C 0.00 0.00 0.00 1.20 -0.03 31 0 83 0
29JUN27 9.50 C 0.00 0.00 0.00 1.08 -0.04 31 1 148 0
29JUN27 9.75 C 0.00 0.00 0.00 0.96 -0.04 30 0 180 0
29JUN27 10.00 C 0.00 0.00 0.00 0.85 -0.05 30 0 532 0
29JUN27 10.50 C 0.00 0.00 0.00 0.67 -0.05 30 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.52 -0.05 30 0 752 0
29JUN27 11.50 C 0.00 0.00 0.00 0.40 -0.04 30 0 396 0
29JUN27 12.00 C 0.00 0.00 0.00 0.31 -0.03 30 0 68 0
29JUN27 12.50 C 0.00 0.00 0.00 0.23 -0.03 30 0 185 0
29JUN27 13.00 C 0.00 0.00 0.00 0.18 -0.02 30 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 150 0
29JUN27 14.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 0.01 0.00 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 34 0 0 0
29JUN27 20.00 C 0.04 0.04 0.04 0.01 0.00 35 79 79 +79
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 42 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 45 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 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.01 0.00 49 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 3.80 C 0.00 0.00 0.00 5.86 - 68 0 0 -
29SEP27 3.90 C 0.00 0.00 0.00 5.76 -0.01 65 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 5.67 0.00 65 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 5.57 0.00 63 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.47 -0.01 61 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.37 -0.02 59 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.28 0.00 59 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.18 -0.01 57 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.08 -0.01 55 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 4.99 0.00 55 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 4.89 -0.01 53 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 4.80 0.00 52 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 4.70 -0.01 51 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.46 -0.01 48 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.23 0.00 46 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 3.99 -0.01 44 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.76 0.00 42 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.53 0.00 40 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.30 0.00 38 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.08 0.00 37 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.86 -0.01 36 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.66 0.00 35 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.46 0.00 34 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.25 -0.01 33 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.08 0.00 33 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.90 -0.01 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.74 -0.01 32 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.59 0.00 32 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.45 -0.01 31 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.31 -0.03 31 0 22 0
29SEP27 9.50 C 0.00 0.00 0.00 1.20 -0.03 31 0 28 0
29SEP27 9.75 C 0.00 0.00 0.00 1.09 -0.03 31 0 10 0
29SEP27 10.00 C 0.00 0.00 0.00 0.99 -0.03 31 0 50 0
29SEP27 10.50 C 0.00 0.00 0.00 0.84 0.00 32 0 235 0
29SEP27 11.00 C 0.00 0.00 0.00 0.70 0.00 32 0 32 0
29SEP27 11.50 C 0.00 0.00 0.00 0.58 -0.01 32 0 90 0
29SEP27 12.00 C 0.00 0.00 0.00 0.47 -0.03 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.38 -0.03 32 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.31 -0.03 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
29SEP27 14.00 C 0.25 0.26 0.25 0.21 -0.01 32 6 12 +6
29SEP27 14.50 C 0.00 0.00 0.00 0.16 -0.02 32 0 7 0
29SEP27 15.00 C 0.19 0.19 0.19 0.14 -0.01 32 1 2 +1
29SEP27 15.50 C 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.01 0.00 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 32 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 35 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 38 0 25 0
29SEP27 26.00 C 0.00 0.00 0.00 0.01 0.00 39 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 1,155 71,997 +591
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 189 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 179 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 174 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 169 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 157 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 146 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 135 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 115 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 105 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 78 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 8,505 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 0.00 0.00 0.01 0.00 29 0 8,990 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 27 0 2,120 0
29SEP26 9.25 P 0.06 0.06 0.06 0.08 +0.01 27 1 1,522 +1
29SEP26 9.50 P 0.15 0.18 0.15 0.18 +0.02 27 100 3,771 +25
29SEP26 9.75 P 0.34 0.34 0.33 0.33 +0.03 26 70 2,186 +3
29SEP26 10.00 P 0.47 0.47 0.47 0.53 +0.03 25 5 2,310 0
29SEP26 10.50 P 0.00 0.00 0.00 1.01 +0.07 0 0 1,976 0
29SEP26 11.00 P 0.00 0.00 0.00 1.51 +0.03 0 0 1,815 0
29SEP26 11.50 P 0.00 0.00 0.00 2.01 +0.03 0 0 258 0
29SEP26 12.00 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.01 +0.03 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.51 +0.03 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.01 +0.03 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.51 +0.03 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.01 +0.03 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.51 +0.03 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.01 +0.03 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.51 +0.03 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.01 +0.03 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.51 +0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.01 +0.03 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.51 +0.03 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.01 +0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.51 +0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.01 +0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.51 +0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.51 +0.03 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.51 +0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.51 +0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.51 +0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.51 +0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.51 +0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.51 +0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.51 +0.03 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.51 +0.04 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.51 +0.04 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 21.51 +0.04 0 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 0.00 104 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 101 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 93 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 59 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 45 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 36 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 0.02 +0.01 31 0 908 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 0.00 29 0 448 0
29OCT26 8.50 P 0.05 0.05 0.05 0.05 0.00 28 125 1,872 +125
29OCT26 8.75 P 0.08 0.08 0.08 0.09 +0.01 28 1 8,006 +1
29OCT26 9.00 P 0.13 0.13 0.13 0.15 +0.01 28 6 2,662 +6
29OCT26 9.25 P 0.23 0.23 0.22 0.23 +0.01 27 32 2,642 +30
29OCT26 9.50 P 0.33 0.34 0.31 0.34 +0.01 27 82 2,002 +60
29OCT26 9.75 P 0.00 0.00 0.00 0.49 +0.02 28 0 1,237 0
29OCT26 10.00 P 0.63 0.63 0.62 0.67 +0.04 29 39 760 -33
29OCT26 10.50 P 0.00 0.00 0.00 1.06 +0.03 28 0 114 0
29OCT26 11.00 P 0.00 0.00 0.00 1.52 +0.04 28 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 2.01 +0.03 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.01 +0.03 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.51 +0.03 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.01 +0.03 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.51 +0.03 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.01 +0.03 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.51 +0.03 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.01 +0.03 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.51 +0.03 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.01 +0.02 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.51 +0.03 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 8.01 +0.02 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.51 +0.02 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 9.01 +0.03 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.51 +0.02 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 10.01 +0.03 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.51 +0.02 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.51 +0.03 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.51 +0.03 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.51 +0.03 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.51 +0.03 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.51 +0.02 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.51 +0.03 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.51 +0.02 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.51 +0.02 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.51 +0.04 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.51 +0.04 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.51 +0.03 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 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 62 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 38 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 31 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 0.00 30 0 125 0
27NOV26 8.00 P 0.00 0.00 0.00 0.05 0.00 30 0 385 0
27NOV26 8.25 P 0.07 0.07 0.07 0.08 +0.01 30 30 269 +28
27NOV26 8.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 1,029 0
27NOV26 8.75 P 0.00 0.00 0.00 0.17 +0.01 28 0 1,858 0
27NOV26 9.00 P 0.24 0.24 0.24 0.25 +0.01 29 19 1,833 +19
27NOV26 9.25 P 0.32 0.32 0.32 0.34 0.00 28 12 4,625 0
27NOV26 9.50 P 0.00 0.00 0.00 0.46 +0.01 28 0 748 0
27NOV26 9.75 P 0.00 0.00 0.00 0.60 +0.01 29 0 804 0
27NOV26 10.00 P 0.00 0.00 0.00 0.77 +0.02 29 0 317 0
27NOV26 10.50 P 0.00 0.00 0.00 1.13 +0.04 29 0 264 0
27NOV26 11.00 P 0.00 0.00 0.00 1.55 +0.01 28 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 2.02 +0.02 29 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.01 +0.03 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.51 +0.03 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.01 +0.03 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.51 +0.03 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.01 +0.03 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.51 +0.03 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.01 +0.03 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.51 +0.03 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.01 +0.02 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.51 +0.03 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 8.01 +0.02 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.51 +0.02 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 9.01 +0.03 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.51 +0.02 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 10.01 +0.03 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.51 +0.02 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.51 +0.03 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.51 +0.03 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.51 +0.03 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.51 +0.03 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.51 +0.02 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.51 +0.03 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.51 +0.02 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.51 +0.02 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.51 +0.04 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.51 +0.04 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 21.51 +0.03 0 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 67 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 65 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 55 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 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 44 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 29 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 0.00 30 0 945 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 0.00 30 0 274 0
30DEC26 8.00 P 0.09 0.09 0.09 0.09 0.00 29 3 2,375 +3
30DEC26 8.25 P 0.13 0.13 0.13 0.13 +0.01 29 5 1,073 +5
30DEC26 8.50 P 0.00 0.00 0.00 0.18 0.00 29 0 1,392 0
30DEC26 8.75 P 0.24 0.26 0.24 0.25 +0.01 29 402 1,960 +400
30DEC26 9.00 P 0.00 0.00 0.00 0.33 0.00 28 0 3,687 0
30DEC26 9.25 P 0.00 0.00 0.00 0.43 0.00 28 0 1,979 0
30DEC26 9.50 P 0.55 0.55 0.55 0.55 0.00 28 1 3,163 +1
30DEC26 9.75 P 0.00 0.00 0.00 0.69 0.00 29 0 1,308 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 +0.01 29 0 584 0
30DEC26 10.50 P 0.00 0.00 0.00 1.20 +0.04 29 0 341 0
30DEC26 11.00 P 0.00 0.00 0.00 1.65 +0.09 32 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.06 +0.01 30 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.52 +0.03 29 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 3.01 +0.03 0 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.51 +0.03 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.01 +0.03 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.51 +0.03 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.01 +0.03 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.51 +0.03 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.01 +0.03 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.51 +0.03 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.01 +0.02 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.51 +0.03 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.01 +0.02 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.51 +0.02 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.01 +0.03 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.51 +0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.01 +0.03 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.51 +0.02 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.51 +0.03 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.51 +0.03 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.51 +0.03 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.51 +0.03 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.51 +0.02 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.51 +0.03 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.51 +0.02 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.51 +0.02 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.51 +0.04 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.51 +0.04 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 21.51 +0.03 0 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 49 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 45 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 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 0.00 31 0 228 0
30MAR27 6.75 P 0.00 0.00 0.00 0.04 0.00 30 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.06 0.00 30 0 235 0
30MAR27 7.25 P 0.00 0.00 0.00 0.08 0.00 29 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.12 +0.01 30 0 293 0
30MAR27 7.75 P 0.00 0.00 0.00 0.16 +0.01 30 0 713 0
30MAR27 8.00 P 0.20 0.20 0.20 0.20 0.00 29 100 588 +100
30MAR27 8.25 P 0.00 0.00 0.00 0.26 0.00 29 0 372 0
30MAR27 8.50 P 0.00 0.00 0.00 0.33 0.00 29 0 1,254 0
30MAR27 8.75 P 0.00 0.00 0.00 0.41 0.00 29 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.50 0.00 28 0 698 0
30MAR27 9.25 P 0.00 0.00 0.00 0.61 0.00 28 0 1,522 0
30MAR27 9.50 P 0.00 0.00 0.00 0.73 0.00 28 0 1,453 0
30MAR27 9.75 P 0.00 0.00 0.00 0.87 0.00 28 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 1.04 +0.01 29 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.35 +0.01 28 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.73 +0.01 29 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.14 +0.01 29 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.56 0.00 28 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.01 0.00 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.52 +0.04 30 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.01 +0.03 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.51 +0.03 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.01 +0.03 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.51 +0.03 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.01 +0.03 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.51 +0.03 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.01 +0.02 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.51 +0.03 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.01 +0.02 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.51 +0.02 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.01 +0.03 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.51 +0.02 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.01 +0.03 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.51 +0.02 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.51 +0.03 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.51 +0.03 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.51 +0.03 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.51 +0.03 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.51 +0.02 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.51 +0.03 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.51 +0.02 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.51 +0.02 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.51 +0.04 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.51 +0.04 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 21.51 +0.03 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 45 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 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 37 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 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 31 0 20 0
29JUN27 5.75 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.04 0.00 30 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.15 0.00 30 0 295 0
29JUN27 7.25 P 0.00 0.00 0.00 0.19 0.00 30 0 272 0
29JUN27 7.50 P 0.00 0.00 0.00 0.25 +0.01 30 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.30 0.00 29 0 526 0
29JUN27 8.00 P 0.00 0.00 0.00 0.37 0.00 29 0 598 0
29JUN27 8.25 P 0.00 0.00 0.00 0.44 -0.01 29 0 319 0
29JUN27 8.50 P 0.00 0.00 0.00 0.54 0.00 29 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 0.64 0.00 29 0 120 0
29JUN27 9.00 P 0.00 0.00 0.00 0.75 0.00 29 0 386 0
29JUN27 9.25 P 0.00 0.00 0.00 0.87 0.00 29 0 249 0
29JUN27 9.50 P 0.00 0.00 0.00 1.00 0.00 28 1 699 0
29JUN27 9.75 P 0.00 0.00 0.00 1.14 0.00 28 0 203 0
29JUN27 10.00 P 1.29 1.29 1.29 1.30 +0.01 29 30 132 +30
29JUN27 10.50 P 0.00 0.00 0.00 1.63 0.00 28 0 183 0
29JUN27 11.00 P 0.00 0.00 0.00 1.99 +0.01 28 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.38 -0.01 28 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.78 0.00 28 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.22 +0.02 28 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.64 0.00 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.10 +0.02 27 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.55 0.00 24 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.02 +0.01 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.54 +0.06 29 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.02 +0.04 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.51 +0.03 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.01 +0.02 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.51 +0.03 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 8.01 +0.02 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.51 +0.02 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 9.01 +0.03 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.51 +0.02 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 10.01 +0.03 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.51 +0.02 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.51 +0.03 0 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.51 +0.03 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.51 +0.03 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.51 +0.03 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.51 +0.02 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.51 +0.03 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.51 +0.02 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.51 +0.02 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.51 +0.04 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.51 +0.04 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 21.51 +0.03 0 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.01 - 40 0 0 -
29SEP27 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 31 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.25 0.00 32 0 0 0
29SEP27 7.25 P 0.31 0.31 0.31 0.32 +0.01 32 4 4 +4
29SEP27 7.50 P 0.37 0.37 0.37 0.37 0.00 31 2 22 +2
29SEP27 7.75 P 0.44 0.44 0.44 0.46 +0.01 32 2 4 +2
29SEP27 8.00 P 0.00 0.00 0.00 0.54 0.00 32 0 114 0
29SEP27 8.25 P 0.00 0.00 0.00 0.64 +0.01 32 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.74 +0.02 32 0 69 0
29SEP27 8.75 P 0.00 0.00 0.00 0.85 +0.01 32 0 20 0
29SEP27 9.00 P 0.97 0.97 0.97 0.97 0.00 32 1 1 +1
29SEP27 9.25 P 0.00 0.00 0.00 1.10 0.00 32 0 7 0
29SEP27 9.50 P 0.00 0.00 0.00 1.25 +0.01 32 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 1.40 +0.01 32 0 657 0
29SEP27 10.00 P 0.00 0.00 0.00 1.55 +0.01 32 0 150 0
29SEP27 10.50 P 0.00 0.00 0.00 1.89 +0.02 33 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 2.25 +0.02 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.63 +0.01 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.02 +0.01 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.45 +0.02 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.88 +0.01 34 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.31 +0.01 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.75 0.00 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.21 +0.01 35 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.67 +0.01 35 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.13 +0.01 35 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.58 0.00 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.06 +0.01 35 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.53 +0.02 35 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 8.01 +0.02 0 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.51 +0.02 0 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 9.01 +0.03 0 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.51 +0.02 0 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 10.01 +0.03 0 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.51 +0.02 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.51 +0.03 0 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.51 +0.03 0 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.51 +0.03 0 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.51 +0.03 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.51 +0.02 0 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.51 +0.03 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.51 +0.02 0 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.51 +0.02 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.51 +0.04 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.51 +0.04 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.51 +0.03 0 0 0 0
TOTAL PUT 1,073 146,331 +813
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$ 42.040
18SEP26 30.50 C 0.00 0.00 0.00 11.54 +0.86 0 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 11.04 +0.86 0 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 10.54 +0.86 0 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 10.04 +0.86 0 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 9.54 +0.86 0 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 9.04 +0.86 0 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 8.54 +0.86 0 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 8.04 +0.86 0 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 7.54 +0.86 0 0 0 0
18SEP26 35.00 C 6.66 6.66 6.66 7.04 +0.86 0 24 0 -24
18SEP26 35.50 C 0.00 0.00 0.00 6.54 +0.86 0 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 6.04 +0.86 0 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 5.54 +0.86 0 0 0 0
18SEP26 37.00 C 0.00 0.00 0.00 5.04 +0.86 0 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 4.54 +0.85 0 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 4.04 +0.85 0 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 3.54 +0.83 0 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 3.04 +0.80 0 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 2.54 +0.75 0 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 2.04 +0.64 0 0 0 -113
18SEP26 40.50 C 0.00 0.00 0.00 1.54 +0.50 0 0 0 -2,930
18SEP26 41.00 C 0.74 0.88 0.51 1.04 +0.32 0 30 0 -1,136
18SEP26 41.50 C 0.26 0.26 0.26 0.54 +0.04 0 7 0 -232
18SEP26 42.00 C 0.45 0.45 0.05 0.04 -0.27 0 264 2 -360
18SEP26 42.50 C 0.13 0.13 0.11 0.00 -0.19 0 75 224 +65
18SEP26 43.00 C 0.05 0.05 0.05 0.00 -0.11 0 90 160 -30
18SEP26 43.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 96 0
18SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 83 0
18SEP26 44.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 2 0
18SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
18SEP26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 26 0
18SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
18SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 220 0
18SEP26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 11.56 +0.86 80 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 11.06 +0.86 75 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 10.56 +0.86 71 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 10.06 +0.86 66 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 9.56 +0.86 61 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 9.06 +0.86 57 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 8.56 +0.86 52 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 8.06 +0.85 46 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 7.56 +0.85 36 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 7.06 +0.84 0 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 6.56 +0.83 0 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 6.07 +0.82 48 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 5.57 +0.80 44 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 5.08 +0.78 45 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 4.60 +0.75 46 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 4.12 +0.70 45 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 3.66 +0.66 46 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 3.21 +0.60 45 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 2.78 +0.60 45 0 26 0
25SEP26 40.00 C 1.69 1.69 1.69 2.38 +0.47 45 1 16 +1
25SEP26 40.50 C 0.00 0.00 0.00 2.01 +0.40 45 0 33 0
25SEP26 41.00 C 0.00 0.00 0.00 1.67 +0.32 45 0 108 0
25SEP26 41.50 C 0.97 0.97 0.97 1.36 +0.27 45 60 90 +45
25SEP26 42.00 C 0.94 0.94 0.88 1.09 +0.20 45 35 61 +10
25SEP26 42.50 C 0.66 0.79 0.66 0.87 +0.15 45 23 59 +23
25SEP26 43.00 C 0.80 0.80 0.52 0.68 +0.11 46 58 58 +28
25SEP26 43.50 C 0.49 0.49 0.49 0.53 +0.08 46 40 55 +40
25SEP26 44.00 C 0.00 0.00 0.00 0.40 +0.05 46 0 62 0
25SEP26 44.50 C 0.25 0.25 0.25 0.29 +0.03 46 15 15 +15
25SEP26 45.00 C 0.16 0.16 0.16 0.21 +0.01 46 15 30 +15
25SEP26 45.50 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.11 0.00 46 0 15 0
25SEP26 46.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 55 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 67 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 12.07 +0.86 68 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 11.07 +0.86 59 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.07 +0.86 50 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.07 +0.85 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.07 +0.84 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.08 +0.83 44 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 6.09 +0.79 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.12 +0.73 42 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 4.19 +0.65 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 3.31 +0.53 42 0 3 0
29SEP26 40.00 C 0.00 0.00 0.00 2.52 +0.43 42 0 117 0
29SEP26 41.00 C 1.72 1.72 1.72 1.81 +0.26 41 86 216 +84
29SEP26 42.00 C 1.33 1.33 1.25 1.28 +0.17 42 23 327 +15
29SEP26 43.00 C 0.70 0.76 0.70 0.86 +0.10 43 30 1,680 0
29SEP26 44.00 C 0.50 0.57 0.50 0.55 +0.07 43 767 3,764 +126
29SEP26 45.00 C 0.42 0.45 0.31 0.33 +0.01 43 66 1,727 +36
29SEP26 46.00 C 0.28 0.28 0.22 0.19 0.00 43 255 1,318 +162
29SEP26 47.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 1,310 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 874 0
29SEP26 49.00 C 0.09 0.09 0.09 0.03 -0.01 44 18 1,715 0
29SEP26 50.00 C 0.00 0.00 0.00 0.02 0.00 45 0 1,995 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 14,335 0
29SEP26 55.00 C 0.06 0.06 0.06 0.01 0.00 61 120 1,956 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 70 0 589 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 78 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 0.06 0.06 0.06 0.01 0.00 100 75 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 0.00 114 0 3,949 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 120 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 132 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 137 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 148 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 153 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 157 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 162 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 166 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 171 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 175 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 179 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 183 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 187 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 191 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 195 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 198 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 202 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 205 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 209 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 212 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 215 0 1,447 0
29OCT26 31.00 C 0.00 0.00 0.00 11.07 +0.71 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.12 +0.74 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.18 +0.72 34 0 6 0
29OCT26 34.00 C 0.00 0.00 0.00 8.27 +0.57 39 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.52 +0.68 47 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.69 +0.64 47 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.89 +0.58 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.15 +0.53 47 0 2 0
29OCT26 39.00 C 0.00 0.00 0.00 4.47 +0.49 47 0 163 0
29OCT26 40.00 C 3.50 3.50 3.50 3.84 +0.45 47 15 167 0
29OCT26 41.00 C 2.92 3.13 2.92 3.29 +0.41 48 18 184 +14
29OCT26 42.00 C 2.59 2.70 2.59 2.75 +0.31 47 22 119 +4
29OCT26 43.00 C 2.20 2.20 2.07 2.32 +0.28 47 4 313 +2
29OCT26 44.00 C 0.00 0.00 0.00 1.95 +0.23 48 0 879 0
29OCT26 45.00 C 1.49 1.49 1.49 1.63 +0.19 48 3 1,253 0
29OCT26 46.00 C 0.00 0.00 0.00 1.34 +0.15 48 0 302 0
29OCT26 47.00 C 1.14 1.14 1.14 1.08 +0.12 48 10 5,272 0
29OCT26 48.00 C 0.00 0.00 0.00 0.87 +0.09 48 0 5,746 0
29OCT26 49.00 C 0.00 0.00 0.00 0.70 +0.07 48 0 762 0
29OCT26 50.00 C 0.00 0.00 0.00 0.55 +0.05 48 0 703 0
29OCT26 52.50 C 0.00 0.00 0.00 0.30 +0.02 47 0 1,111 0
29OCT26 55.00 C 0.00 0.00 0.00 0.16 +0.01 48 0 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.08 0.00 47 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.04 0.00 47 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 48 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 353 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 269 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 195 0
27NOV26 31.00 C 0.00 0.00 0.00 11.48 +0.74 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 10.60 +0.71 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 9.76 +0.69 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 8.95 +0.61 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.17 +0.59 50 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 7.58 +0.68 53 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 6.89 +0.57 53 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.24 +0.52 53 0 45 0
27NOV26 39.00 C 0.00 0.00 0.00 5.63 +0.47 53 0 25 0
27NOV26 40.00 C 0.00 0.00 0.00 5.05 +0.41 53 0 70 0
27NOV26 41.00 C 0.00 0.00 0.00 4.54 +0.38 53 0 140 0
27NOV26 42.00 C 0.00 0.00 0.00 4.04 +0.36 53 0 250 0
27NOV26 43.00 C 0.00 0.00 0.00 3.61 +0.31 53 0 91 0
27NOV26 44.00 C 0.00 0.00 0.00 3.26 +0.30 54 0 913 0
27NOV26 45.00 C 0.00 0.00 0.00 2.91 +0.29 54 0 323 0
27NOV26 46.00 C 0.00 0.00 0.00 2.59 +0.27 54 0 6,060 0
27NOV26 47.00 C 2.25 2.25 2.25 2.28 +0.23 54 5 16,713 +3
27NOV26 48.00 C 0.00 0.00 0.00 2.01 +0.21 54 0 1,210 0
27NOV26 49.00 C 0.00 0.00 0.00 1.76 +0.19 54 0 766 0
27NOV26 50.00 C 1.51 1.63 1.51 1.54 +0.17 54 23 552 +3
27NOV26 52.50 C 1.20 1.20 1.20 1.09 +0.12 54 10 635 +10
27NOV26 55.00 C 0.87 0.88 0.87 0.76 +0.08 54 7 401 +4
27NOV26 57.50 C 0.00 0.00 0.00 0.53 +0.06 54 0 350 0
27NOV26 60.00 C 0.00 0.00 0.00 0.36 +0.04 53 0 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.25 +0.03 54 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.17 +0.02 54 0 193 0
27NOV26 67.50 C 0.31 0.31 0.31 0.11 +0.01 53 1 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.08 +0.01 54 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.05 0.00 53 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 12.75 +0.81 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.91 +0.78 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.09 +0.74 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.30 +0.71 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.59 +0.73 52 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.86 +0.66 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.25 +0.72 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.67 +0.76 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.06 +0.76 54 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 6.49 +0.55 54 0 66 0
30DEC26 40.00 C 0.00 0.00 0.00 5.92 +0.44 53 0 650 0
30DEC26 41.00 C 0.00 0.00 0.00 5.46 +0.45 54 0 185 0
30DEC26 42.00 C 0.00 0.00 0.00 5.00 +0.42 54 0 641 0
30DEC26 43.00 C 0.00 0.00 0.00 4.56 +0.38 54 0 491 0
30DEC26 44.00 C 0.00 0.00 0.00 4.18 +0.35 54 0 1,281 0
30DEC26 45.00 C 0.00 0.00 0.00 3.81 +0.32 54 0 364 0
30DEC26 46.00 C 0.00 0.00 0.00 3.48 +0.31 54 0 2,638 0
30DEC26 47.00 C 0.00 0.00 0.00 3.18 +0.31 54 0 3,591 0
30DEC26 48.00 C 0.00 0.00 0.00 2.90 +0.31 55 0 257 0
30DEC26 49.00 C 0.00 0.00 0.00 2.62 +0.28 55 0 595 0
30DEC26 50.00 C 2.30 2.34 2.30 2.34 +0.23 54 11 1,316 0
30DEC26 52.50 C 0.00 0.00 0.00 1.83 +0.21 54 0 915 0
30DEC26 55.00 C 0.00 0.00 0.00 1.40 +0.17 54 0 4,555 0
30DEC26 57.50 C 0.00 0.00 0.00 1.07 +0.13 54 0 533 0
30DEC26 60.00 C 0.00 0.00 0.00 0.81 +0.12 54 0 1,025 0
30DEC26 62.50 C 0.00 0.00 0.00 0.60 +0.07 54 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.46 +0.06 54 0 1,148 0
30DEC26 67.50 C 0.00 0.00 0.00 0.35 +0.05 54 0 2,917 0
30DEC26 70.00 C 0.00 0.00 0.00 0.26 +0.04 54 0 2,346 0
30DEC26 72.50 C 0.00 0.00 0.00 0.20 +0.03 54 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.15 +0.03 54 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.11 +0.02 54 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.08 +0.01 54 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.06 +0.01 54 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 +0.01 55 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 +0.01 55 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 52 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 13.91 +0.70 54 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.17 +0.71 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.46 +0.70 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.81 +0.68 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.12 +0.73 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.52 +0.74 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.89 +0.68 54 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.31 +0.64 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.77 +0.62 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.26 +0.39 54 0 0 0
30MAR27 40.00 C 7.48 7.48 7.48 7.90 +0.42 55 1 18 +1
30MAR27 41.00 C 0.00 0.00 0.00 7.51 +0.47 55 0 55 0
30MAR27 42.00 C 0.00 0.00 0.00 7.07 +0.44 55 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 6.66 +0.42 55 0 286 0
30MAR27 44.00 C 0.00 0.00 0.00 6.27 +0.40 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.91 +0.38 56 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 5.57 +0.36 56 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 5.25 +0.34 56 0 125 0
30MAR27 48.00 C 0.00 0.00 0.00 4.94 +0.33 56 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 4.62 +0.31 56 0 70 0
30MAR27 50.00 C 0.00 0.00 0.00 4.36 +0.32 56 0 392 0
30MAR27 52.50 C 3.79 3.79 3.78 3.72 +0.28 56 60 465 +60
30MAR27 55.00 C 0.00 0.00 0.00 3.16 +0.24 56 0 246 0
30MAR27 57.50 C 0.00 0.00 0.00 2.68 +0.21 56 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 2.27 +0.18 56 0 282 0
30MAR27 62.50 C 0.00 0.00 0.00 1.93 +0.16 56 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 1.63 +0.13 55 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 1.34 +0.07 55 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 1.14 +0.07 55 0 279 0
30MAR27 72.50 C 0.00 0.00 0.00 0.99 +0.08 55 0 545 0
30MAR27 75.00 C 1.15 1.15 1.15 0.82 +0.05 55 1 199 0
30MAR27 77.50 C 0.00 0.00 0.00 0.69 +0.04 55 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.59 +0.04 55 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.51 +0.04 55 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.44 +0.04 55 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.37 +0.03 55 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.31 +0.03 55 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.27 +0.03 55 0 13 0
30MAR27 95.00 C 0.00 0.00 0.00 0.23 +0.02 55 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.19 +0.01 55 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.17 +0.02 55 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.14 +0.01 55 0 348 0
29JUN27 31.00 C 0.00 0.00 0.00 14.41 +0.67 56 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.76 +0.65 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 13.14 +0.73 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 12.54 +0.72 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.99 +0.71 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.41 +0.67 55 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 10.88 +0.64 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.38 +0.63 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.89 +0.41 55 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.57 +0.53 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.14 +0.52 56 0 0 0
29JUN27 42.00 C 8.66 8.66 8.66 8.72 +0.50 56 15 15 +15
29JUN27 43.00 C 0.00 0.00 0.00 8.33 +0.50 56 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 7.93 +0.46 56 0 563 0
29JUN27 45.00 C 0.00 0.00 0.00 7.57 +0.44 56 0 31 0
29JUN27 46.00 C 0.00 0.00 0.00 7.23 +0.42 56 0 147 0
29JUN27 47.00 C 0.00 0.00 0.00 6.92 +0.41 56 0 152 0
29JUN27 48.00 C 0.00 0.00 0.00 6.61 +0.38 57 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 6.33 +0.37 57 0 115 0
29JUN27 50.00 C 0.00 0.00 0.00 6.04 +0.36 57 0 30 0
29JUN27 52.50 C 0.00 0.00 0.00 5.36 +0.34 57 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 4.75 +0.31 57 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 4.21 +0.28 56 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 3.73 +0.25 56 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 3.31 +0.23 56 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 2.93 +0.21 56 0 129 0
29JUN27 67.50 C 0.00 0.00 0.00 2.60 +0.19 56 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 2.31 +0.17 56 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 1.99 +0.09 56 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 1.77 +0.09 56 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 1.57 +0.07 56 0 100 0
29JUN27 80.00 C 0.00 0.00 0.00 1.40 +0.07 56 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 1.24 +0.06 56 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 1.14 +0.09 56 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 1.02 +0.08 56 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.91 +0.08 56 0 526 0
29JUN27 92.50 C 1.30 1.30 1.30 0.81 +0.07 56 115 882 +115
29JUN27 95.00 C 0.00 0.00 0.00 0.72 +0.06 56 0 1,178 0
29SEP27 31.00 C 0.00 0.00 0.00 15.46 +0.68 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 14.85 +0.75 56 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 14.27 +0.74 56 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 13.71 +0.72 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 13.21 +0.74 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 12.65 +0.68 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 12.15 +0.65 56 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 11.68 +0.64 56 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.22 +0.62 56 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 10.79 +0.60 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.37 +0.45 56 0 28 0
29SEP27 42.00 C 0.00 0.00 0.00 10.11 +0.50 57 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.76 +0.52 57 0 23 0
29SEP27 44.00 C 0.00 0.00 0.00 9.36 +0.53 57 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.00 +0.50 57 0 22 0
29SEP27 46.00 C 0.00 0.00 0.00 8.67 +0.49 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.35 +0.45 57 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.04 +0.45 57 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 7.75 +0.44 57 0 105 0
29SEP27 50.00 C 7.14 7.14 7.14 7.46 +0.41 57 1 2 +1
29SEP27 52.50 C 0.00 0.00 0.00 6.82 +0.44 57 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.19 +0.42 57 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 5.61 +0.39 57 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 5.10 +0.37 57 0 2 0
TOTAL CALL 2,499 198,861 -3,928
18SEP26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
18SEP26 38.50 P 0.03 0.03 0.03 0.00 -0.03 0 162 103 -104
18SEP26 39.00 P 0.03 0.03 0.03 0.00 -0.06 0 110 389 0
18SEP26 39.50 P 0.00 0.00 0.00 0.00 -0.11 0 0 435 0
18SEP26 40.00 P 0.04 0.04 0.04 0.00 -0.20 0 35 228 -20
18SEP26 40.50 P 0.10 0.10 0.04 0.00 -0.35 0 528 398 +253
18SEP26 41.00 P 0.11 0.12 0.10 0.00 -0.54 0 383 595 -220
18SEP26 41.50 P 0.22 0.34 0.21 0.00 -0.81 0 27 18 +10
18SEP26 42.00 P 0.33 0.33 0.10 0.00 -1.14 0 199 125 +125
18SEP26 42.50 P 0.00 0.00 0.00 0.46 -1.07 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 0.96 -0.96 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 1.46 -0.91 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 1.96 -0.88 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 2.46 -0.87 0 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 2.96 -0.86 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 3.46 -0.86 0 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 3.96 -0.86 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 4.46 -0.86 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 4.96 -0.86 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 5.46 -0.86 0 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 5.96 -0.86 0 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 6.46 -0.86 0 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 6.96 -0.86 0 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 7.46 -1.07 0 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 7.96 -1.07 0 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 8.96 -1.07 0 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 9.96 -1.06 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 10.96 -1.07 0 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 11.96 -1.07 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 12.96 -1.06 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 13.96 -1.06 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 14.96 -1.06 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.04 49 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.01 -0.06 45 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.08 46 0 0 0
25SEP26 37.50 P 0.09 0.09 0.09 0.04 -0.11 46 20 90 +20
25SEP26 38.00 P 0.00 0.00 0.00 0.06 -0.16 46 0 270 0
25SEP26 38.50 P 0.22 0.22 0.22 0.10 -0.21 46 15 383 0
25SEP26 39.00 P 0.24 0.26 0.24 0.15 -0.26 46 30 30 +15
25SEP26 39.50 P 0.32 0.37 0.32 0.23 -0.32 46 55 57 +14
25SEP26 40.00 P 0.00 0.00 0.00 0.33 -0.36 46 0 15 0
25SEP26 40.50 P 0.00 0.00 0.00 0.45 -0.44 46 0 35 0
25SEP26 41.00 P 0.63 0.63 0.63 0.62 -0.50 46 20 20 +20
25SEP26 41.50 P 0.00 0.00 0.00 0.81 -0.55 46 0 1 0
25SEP26 42.00 P 0.00 0.00 0.00 1.04 -0.64 46 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 1.30 -0.73 45 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 1.62 -0.74 46 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 1.97 -0.76 46 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 2.32 -0.81 45 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 2.72 -0.83 45 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 3.14 -0.85 45 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 3.59 -0.85 46 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 4.04 -0.86 45 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 4.51 -0.86 45 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 4.99 -0.86 45 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 5.48 -0.86 46 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 5.97 -0.86 46 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 6.46 -0.99 0 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 6.96 -1.08 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 7.46 -1.08 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 8.19 -0.84 93 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 9.19 -0.84 101 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 10.19 -0.83 108 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 11.19 -0.84 115 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 12.19 -0.84 122 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 244 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 90 0
29SEP26 36.00 P 0.00 0.00 0.00 0.02 -0.07 43 0 249 0
29SEP26 37.00 P 0.13 0.13 0.11 0.05 -0.13 42 150 1,680 -120
29SEP26 38.00 P 0.24 0.24 0.24 0.12 -0.22 43 15 1,417 0
29SEP26 39.00 P 0.35 0.40 0.31 0.25 -0.30 43 60 560 0
29SEP26 40.00 P 0.57 0.68 0.47 0.46 -0.41 43 124 2,847 +60
29SEP26 41.00 P 0.96 0.99 0.85 0.78 -0.54 43 13 282 +10
29SEP26 42.00 P 1.34 1.57 1.34 1.21 -0.67 42 159 1,457 +8
29SEP26 43.00 P 0.00 0.00 0.00 1.82 -0.71 44 0 1,463 0
29SEP26 44.00 P 0.00 0.00 0.00 2.46 -0.81 42 0 1,038 0
29SEP26 45.00 P 0.00 0.00 0.00 3.25 -0.97 42 0 710 -60
29SEP26 46.00 P 0.00 0.00 0.00 4.11 -0.87 42 0 890 0
29SEP26 47.00 P 5.50 5.50 5.40 5.03 -0.87 42 19 2,395 +2
29SEP26 48.00 P 6.50 6.50 6.22 5.99 -0.87 43 57 863 0
29SEP26 49.00 P 0.00 0.00 0.00 6.97 -1.07 43 0 747 0
29SEP26 50.00 P 0.00 0.00 0.00 8.20 -0.83 76 0 5,769 0
29SEP26 52.50 P 0.00 0.00 0.00 10.69 -0.79 90 0 1,107 0
29SEP26 55.00 P 0.00 0.00 0.00 13.19 -0.83 104 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.69 -0.84 116 0 213 0
29SEP26 60.00 P 0.00 0.00 0.00 18.19 -0.84 129 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 20.69 -0.82 139 0 2,560 0
29SEP26 65.00 P 0.00 0.00 0.00 23.19 -0.74 150 0 258 0
29SEP26 67.50 P 0.00 0.00 0.00 25.69 -0.72 160 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 28.19 -0.72 169 0 15 0
29SEP26 72.50 P 0.00 0.00 0.00 30.69 -0.81 178 0 150 0
29SEP26 75.00 P 0.00 0.00 0.00 33.19 -0.72 187 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 35.69 -0.74 196 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 38.19 -0.74 203 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 40.69 -0.74 211 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 43.19 -0.75 218 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 45.69 -0.75 225 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 48.19 -0.75 231 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 50.68 -0.76 236 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 53.18 -0.84 243 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 55.68 -0.74 249 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 58.18 -0.82 255 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 60.68 -0.74 261 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 63.18 -0.84 267 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 65.68 -0.84 272 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 68.18 -0.74 278 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 70.68 -0.74 283 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 73.18 -0.74 288 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 75.68 -0.82 293 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 78.18 -0.72 297 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 80.68 -0.72 302 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 83.13 -0.79 296 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 85.68 -0.74 311 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 88.18 -0.75 315 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.06 -0.05 47 0 10 0
29OCT26 32.00 P 0.17 0.17 0.17 0.10 -0.07 47 8 175 0
29OCT26 33.00 P 0.00 0.00 0.00 0.17 -0.10 48 0 15 0
29OCT26 34.00 P 0.00 0.00 0.00 0.26 -0.13 48 0 55 0
29OCT26 35.00 P 0.00 0.00 0.00 0.38 -0.18 48 0 108 0
29OCT26 36.00 P 0.00 0.00 0.00 0.54 -0.21 48 0 348 0
29OCT26 37.00 P 0.00 0.00 0.00 0.75 -0.23 48 0 199 0
29OCT26 38.00 P 1.11 1.11 1.05 1.00 -0.34 48 418 1,474 +40
29OCT26 39.00 P 0.00 0.00 0.00 1.32 -0.32 48 0 1,208 0
29OCT26 40.00 P 1.76 1.76 1.68 1.68 -0.38 47 60 844 +49
29OCT26 41.00 P 2.20 2.20 2.20 2.09 -0.54 47 40 192 +40
29OCT26 42.00 P 2.82 2.82 2.70 2.61 -0.49 48 17 406 +13
29OCT26 43.00 P 3.39 3.39 3.39 3.17 -0.55 48 3 335 0
29OCT26 44.00 P 0.00 0.00 0.00 3.80 -0.58 48 0 258 0
29OCT26 45.00 P 4.80 4.80 4.80 4.41 -0.69 47 2 334 +2
29OCT26 46.00 P 0.00 0.00 0.00 5.12 -0.72 47 0 240 0
29OCT26 47.00 P 6.00 6.00 6.00 5.88 -0.74 47 2 2,023 +2
29OCT26 48.00 P 0.00 0.00 0.00 6.68 -0.98 47 0 311 0
29OCT26 49.00 P 0.00 0.00 0.00 7.51 -0.94 47 0 298 0
29OCT26 50.00 P 0.00 0.00 0.00 8.63 -0.70 54 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 10.95 -0.70 58 0 183 0
29OCT26 55.00 P 0.00 0.00 0.00 13.30 -0.76 61 0 421 0
29OCT26 57.50 P 0.00 0.00 0.00 15.71 -0.82 64 0 25 0
29OCT26 60.00 P 0.00 0.00 0.00 18.19 -0.84 70 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 20.69 -0.82 76 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 23.19 -0.83 82 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 25.69 -0.83 87 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 28.19 -0.83 92 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 30.69 -0.81 97 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 33.19 -0.79 102 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 35.69 -0.79 106 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 38.19 -0.79 111 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.38 -0.10 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.51 -0.13 54 0 20 0
27NOV26 33.00 P 0.00 0.00 0.00 0.67 -0.15 54 0 52 0
27NOV26 34.00 P 0.00 0.00 0.00 0.87 -0.18 54 0 426 0
27NOV26 35.00 P 0.00 0.00 0.00 1.10 -0.19 54 0 71 0
27NOV26 36.00 P 1.57 1.57 1.57 1.37 -0.23 54 30 192 0
27NOV26 37.00 P 0.00 0.00 0.00 1.67 -0.26 54 0 198 0
27NOV26 38.00 P 0.00 0.00 0.00 2.01 -0.29 54 0 408 0
27NOV26 39.00 P 2.45 2.45 2.45 2.40 -0.32 53 15 203 0
27NOV26 40.00 P 2.83 3.06 2.81 2.83 -0.37 54 34 442 +32
27NOV26 41.00 P 0.00 0.00 0.00 3.30 -0.39 53 0 313 0
27NOV26 42.00 P 0.00 0.00 0.00 3.82 -0.43 54 0 125 0
27NOV26 43.00 P 0.00 0.00 0.00 4.38 -0.46 53 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 4.97 -0.54 54 0 566 0
27NOV26 45.00 P 0.00 0.00 0.00 5.62 -0.56 54 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 6.24 -0.82 53 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 7.16 -0.64 56 0 531 0
27NOV26 48.00 P 0.00 0.00 0.00 7.91 -0.67 57 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 8.69 -0.69 57 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 9.50 -0.62 58 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 11.61 -0.64 59 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 13.82 -0.67 61 0 55 0
27NOV26 57.50 P 0.00 0.00 0.00 16.09 -0.70 62 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 18.42 -0.72 63 0 70 0
27NOV26 62.50 P 0.00 0.00 0.00 20.80 -0.78 65 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 23.22 -0.83 66 0 59 0
27NOV26 67.50 P 0.00 0.00 0.00 25.69 -0.84 69 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 28.19 -0.83 73 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 30.69 -0.82 78 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.58 -0.10 54 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 0.75 -0.11 54 0 58 0
30DEC26 32.00 P 0.00 0.00 0.00 0.94 -0.14 54 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.14 -0.17 54 0 140 0
30DEC26 34.00 P 0.00 0.00 0.00 1.37 -0.20 53 0 120 0
30DEC26 35.00 P 0.00 0.00 0.00 1.64 -0.24 53 0 162 0
30DEC26 36.00 P 0.00 0.00 0.00 1.98 -0.24 54 0 205 0
30DEC26 37.00 P 0.00 0.00 0.00 2.31 -0.28 53 0 590 0
30DEC26 38.00 P 0.00 0.00 0.00 2.69 -0.31 53 0 466 0
30DEC26 39.00 P 3.16 3.16 3.16 3.11 -0.35 53 1 358 -1
30DEC26 40.00 P 0.00 0.00 0.00 3.57 -0.37 53 0 640 0
30DEC26 41.00 P 0.00 0.00 0.00 4.07 -0.38 53 0 516 0
30DEC26 42.00 P 0.00 0.00 0.00 4.60 -0.41 54 0 653 0
30DEC26 43.00 P 0.00 0.00 0.00 5.15 -0.48 53 0 1,160 0
30DEC26 44.00 P 0.00 0.00 0.00 5.76 -0.50 54 0 1,013 0
30DEC26 45.00 P 0.00 0.00 0.00 6.40 -0.54 54 0 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 7.08 -0.70 54 0 897 0
30DEC26 47.00 P 0.00 0.00 0.00 7.91 -0.60 56 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 8.64 -0.62 56 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 9.40 -0.63 56 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 10.18 -0.66 57 0 2,635 0
30DEC26 52.50 P 0.00 0.00 0.00 12.21 -0.69 58 0 2,092 0
30DEC26 55.00 P 0.00 0.00 0.00 14.33 -0.74 59 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 16.53 -0.74 60 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 18.79 -0.78 61 0 854 0
30DEC26 62.50 P 0.00 0.00 0.00 21.09 -0.81 62 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 23.44 -0.83 62 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 25.81 -0.78 63 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 28.24 -0.78 64 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 30.69 -0.91 66 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 33.19 -0.79 69 0 504 0
30DEC26 77.50 P 0.00 0.00 0.00 35.69 -0.87 72 0 137 0
30DEC26 80.00 P 0.00 0.00 0.00 38.19 -0.85 75 0 250 0
30DEC26 82.50 P 0.00 0.00 0.00 40.69 -0.85 78 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 43.19 -0.85 81 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 45.69 -0.85 83 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 48.19 -0.84 86 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 50.68 -0.85 88 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 53.18 -0.85 90 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 55.68 -0.88 93 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 58.18 -0.88 95 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 60.68 -0.87 97 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 63.19 -0.84 100 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 65.68 -0.85 101 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.52 -0.16 56 0 75 0
30MAR27 31.00 P 0.00 0.00 0.00 1.79 -0.13 56 0 67 0
30MAR27 32.00 P 0.00 0.00 0.00 2.02 -0.19 55 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.32 -0.20 55 0 118 0
30MAR27 34.00 P 0.00 0.00 0.00 2.65 -0.22 54 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.00 -0.30 54 0 357 0
30MAR27 36.00 P 0.00 0.00 0.00 3.43 -0.27 55 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.84 -0.30 54 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 4.29 -0.32 55 0 89 0
30MAR27 39.00 P 4.89 4.89 4.89 4.76 -0.34 55 115 395 +100
30MAR27 40.00 P 0.00 0.00 0.00 5.26 -0.36 54 0 362 0
30MAR27 41.00 P 0.00 0.00 0.00 5.79 -0.38 55 0 767 0
30MAR27 42.00 P 0.00 0.00 0.00 6.34 -0.40 55 0 33 0
30MAR27 43.00 P 0.00 0.00 0.00 6.90 -0.44 54 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 7.49 -0.44 54 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 8.15 -0.44 55 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 8.78 -0.63 55 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 9.54 -0.57 56 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 10.25 -0.58 56 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 11.00 -0.57 56 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 11.75 -0.58 57 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 13.67 -0.61 57 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 15.67 -0.64 58 0 637 0
30MAR27 57.50 P 0.00 0.00 0.00 17.74 -0.67 58 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 19.87 -0.69 59 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 22.06 -0.71 59 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 24.28 -0.73 60 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 26.55 -0.74 60 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 28.85 -0.74 61 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 31.17 -0.75 61 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 33.52 -0.76 61 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 35.85 -0.84 61 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 38.27 -0.85 61 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 40.75 -0.87 63 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 43.22 -0.88 64 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 45.69 -0.87 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 48.19 -0.87 68 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 50.69 -0.87 70 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 53.18 -0.88 71 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 55.68 -0.88 73 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 58.19 -0.87 75 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 60.68 -0.88 77 0 0 0
29JUN27 31.00 P 2.77 2.77 2.77 2.72 -0.12 56 3 123 +3
29JUN27 32.00 P 3.07 3.07 3.07 2.98 -0.21 55 3 243 +3
29JUN27 33.00 P 0.00 0.00 0.00 3.36 -0.20 55 0 240 0
29JUN27 34.00 P 0.00 0.00 0.00 3.73 -0.23 55 0 77 0
29JUN27 35.00 P 0.00 0.00 0.00 4.13 -0.25 55 0 316 0
29JUN27 36.00 P 0.00 0.00 0.00 4.56 -0.26 55 0 68 0
29JUN27 37.00 P 0.00 0.00 0.00 5.00 -0.28 55 0 177 0
29JUN27 38.00 P 0.00 0.00 0.00 5.47 -0.31 55 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.97 -0.34 55 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 6.52 -0.31 55 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 7.04 -0.36 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 7.61 -0.39 55 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 8.19 -0.38 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 8.82 -0.43 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 9.45 -0.45 55 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 10.10 -0.44 55 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 10.81 -0.57 56 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.57 -0.52 56 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 12.28 -0.54 56 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 13.01 -0.55 57 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 14.88 -0.58 57 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 16.82 -0.60 57 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 18.82 -0.63 58 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 20.84 -0.68 58 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 22.98 -0.66 58 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.10 -0.71 58 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 27.32 -0.74 59 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 29.51 -0.75 59 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 31.80 -0.72 59 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 34.08 -0.73 59 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 36.39 -0.74 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 38.72 -0.75 60 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 41.06 -0.77 60 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 43.45 -0.78 60 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 45.87 -0.80 61 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 48.30 -0.86 61 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 50.69 -0.93 61 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 53.20 -0.88 63 0 0 0
29SEP27 31.00 P 3.56 3.56 3.56 3.45 -0.20 56 5 5 +5
29SEP27 32.00 P 3.91 3.91 3.91 3.82 -0.16 55 2 3 +2
29SEP27 33.00 P 0.00 0.00 0.00 4.20 -0.18 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.62 -0.21 55 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 5.05 -0.18 55 0 20 0
29SEP27 36.00 P 0.00 0.00 0.00 5.50 -0.19 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.98 -0.20 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.48 -0.21 55 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 6.99 -0.23 55 0 136 0
29SEP27 40.00 P 0.00 0.00 0.00 7.54 -0.24 55 0 168 0
29SEP27 41.00 P 0.00 0.00 0.00 8.10 -0.26 55 0 103 0
29SEP27 42.00 P 0.00 0.00 0.00 8.68 -0.27 55 0 50 0
29SEP27 43.00 P 9.55 9.55 9.55 9.28 -0.29 55 110 110 +110
29SEP27 44.00 P 0.00 0.00 0.00 9.90 -0.30 55 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 10.54 -0.31 55 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 11.10 -0.42 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.78 -0.55 55 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 12.57 -0.47 56 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 13.27 -0.49 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.99 -0.50 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 15.83 -0.53 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.75 -0.54 57 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.72 -0.56 57 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 21.73 -0.59 57 0 1 0
TOTAL PUT 3,049 91,134 +413
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$ 6.180
29SEP26 4.50 C 0.00 0.00 0.00 1.68 +0.15 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.58 +0.15 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.48 +0.15 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.38 +0.15 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.28 +0.15 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.18 +0.15 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.94 +0.17 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.69 +0.17 37 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.47 +0.15 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.27 +0.10 38 0 94 0
29SEP26 6.25 C 0.09 0.09 0.09 0.13 +0.06 37 50 233 +50
29SEP26 6.50 C 0.00 0.00 0.00 0.05 +0.02 36 0 585 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 +0.01 38 0 348 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 289 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 340 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,041 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 69 0 944 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 91 0 668 0
29SEP26 8.75 C 0.01 0.01 0.01 0.01 0.00 98 10 158 0
29SEP26 9.00 C 0.01 0.01 0.01 0.01 0.00 105 5 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 111 0 118 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 117 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 123 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 0.00 0.00 0.00 0.01 0.00 139 0 240 0
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 0.00 159 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 168 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 176 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 184 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 192 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 200 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 207 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 213 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 220 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 226 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 232 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 238 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 244 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 249 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 259 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 295 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 303 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 311 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 325 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 331 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 338 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 344 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 350 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 355 0 80 0
29OCT26 4.50 C 0.00 0.00 0.00 1.70 +0.15 44 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.60 +0.17 41 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.50 +0.17 38 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.41 +0.16 44 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.31 +0.17 41 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.22 +0.18 42 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.96 +0.14 30 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.76 +0.12 36 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.59 +0.10 39 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.44 +0.09 40 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.31 +0.06 40 0 30 0
29OCT26 6.50 C 0.17 0.20 0.17 0.22 +0.05 41 30 12 -10
29OCT26 6.75 C 0.00 0.00 0.00 0.15 +0.04 41 0 50 0
29OCT26 7.00 C 0.08 0.08 0.08 0.09 +0.02 40 15 30 +15
29OCT26 7.25 C 0.00 0.00 0.00 0.06 +0.01 41 0 43 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 117 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 +0.01 44 0 90 0
29OCT26 8.00 C 0.02 0.02 0.02 0.01 0.00 39 77 127 -15
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 251 0
27NOV26 4.50 C 0.00 0.00 0.00 1.73 +0.15 45 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.63 +0.16 43 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.50 +0.11 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.41 +0.11 25 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.33 +0.12 34 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.24 +0.13 35 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.05 +0.12 40 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.87 +0.10 41 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.71 +0.10 42 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.57 +0.08 42 0 180 0
27NOV26 6.25 C 0.00 0.00 0.00 0.45 +0.06 43 0 135 0
27NOV26 6.50 C 0.00 0.00 0.00 0.35 +0.05 43 0 165 0
27NOV26 6.75 C 0.00 0.00 0.00 0.27 +0.04 43 0 283 0
27NOV26 7.00 C 0.00 0.00 0.00 0.21 +0.03 44 0 290 0
27NOV26 7.25 C 0.00 0.00 0.00 0.16 +0.02 44 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.12 +0.02 44 0 105 0
27NOV26 7.75 C 0.00 0.00 0.00 0.09 +0.01 45 0 85 0
27NOV26 8.00 C 0.00 0.00 0.00 0.07 +0.01 45 0 40 0
27NOV26 8.25 C 0.00 0.00 0.00 0.05 +0.01 45 0 40 0
27NOV26 8.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 0.00 43 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.73 +0.11 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.63 +0.09 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.54 +0.09 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.46 +0.09 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.38 +0.10 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.30 +0.08 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.11 +0.09 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.95 +0.08 41 0 13 0
30DEC26 5.75 C 0.00 0.00 0.00 0.79 +0.07 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.66 +0.06 41 0 78 0
30DEC26 6.25 C 0.00 0.00 0.00 0.54 +0.06 41 0 36 0
30DEC26 6.50 C 0.00 0.00 0.00 0.44 +0.05 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.36 +0.04 42 0 36 0
30DEC26 7.00 C 0.00 0.00 0.00 0.29 +0.03 42 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 +0.02 42 0 40 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 +0.02 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 +0.01 43 0 21 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 0.00 43 0 4 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 +0.01 44 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 43 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 87 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 90 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 55 0
30MAR27 4.50 C 0.00 0.00 0.00 1.85 +0.09 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.77 +0.08 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.70 +0.10 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.62 +0.08 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.54 +0.08 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.48 +0.08 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.31 +0.07 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.16 +0.07 42 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.02 +0.06 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.90 +0.06 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.79 +0.06 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.69 +0.05 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.60 +0.04 43 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.52 +0.03 43 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.46 +0.03 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.40 +0.03 44 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.36 +0.04 45 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.31 +0.04 45 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.27 +0.04 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.23 +0.03 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 +0.03 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 +0.02 45 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 +0.02 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 +0.01 44 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 0.00 45 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.02 0.00 43 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 35 0
29JUN27 4.50 C 0.00 0.00 0.00 1.99 +0.09 43 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.91 +0.08 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.84 +0.08 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.78 +0.09 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.71 +0.08 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.65 +0.08 44 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.49 +0.07 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.35 +0.07 44 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.23 +0.07 44 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.11 +0.07 44 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.00 +0.06 44 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.91 +0.06 45 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.82 +0.07 45 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.73 +0.04 45 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.66 +0.03 45 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.60 +0.04 45 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.53 +0.03 45 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.50 +0.05 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.45 +0.05 46 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.40 +0.04 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.36 +0.04 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.33 +0.04 46 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.29 +0.03 46 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.26 +0.03 46 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.23 +0.02 46 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.21 +0.03 46 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.17 +0.02 46 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.14 +0.02 46 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 36 0
29SEP27 4.50 C 0.00 0.00 0.00 2.12 +0.08 45 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.05 +0.07 44 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.99 +0.08 45 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.93 +0.08 45 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.87 +0.08 45 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.81 +0.08 45 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.66 +0.08 45 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.51 +0.06 44 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.39 +0.06 44 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.28 +0.06 45 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.17 +0.05 45 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.08 +0.05 45 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.99 +0.04 45 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.92 +0.05 46 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.85 +0.05 46 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.78 +0.05 46 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.74 +0.07 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.68 +0.07 47 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.62 +0.06 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.56 +0.05 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.52 +0.05 47 0 0 0
TOTAL CALL 187 15,836 +40
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 -0.03 43 0 175 0
29SEP26 6.00 P 0.15 0.15 0.15 0.10 -0.06 42 17 354 +17
29SEP26 6.25 P 0.00 0.00 0.00 0.21 -0.11 40 0 584 0
29SEP26 6.50 P 0.00 0.00 0.00 0.39 -0.14 43 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.60 -0.14 45 0 482 0
29SEP26 7.00 P 0.00 0.00 0.00 0.85 -0.14 57 0 242 0
29SEP26 7.25 P 0.00 0.00 0.00 1.10 -0.17 69 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.36 -0.14 84 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.62 -0.12 100 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.87 -0.12 110 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 2.13 -0.11 124 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.39 -0.10 138 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 2.63 -0.11 142 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.89 -0.10 156 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 3.13 -0.11 158 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 3.39 -0.10 171 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.63 -0.11 173 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.89 -0.10 186 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.39 -0.10 199 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.88 -0.11 207 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.38 -0.11 218 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.89 -0.10 236 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 6.38 -0.11 239 0 0 0
29SEP26 13.00 P 6.95 6.95 6.95 6.88 -0.11 249 60 60 0
29SEP26 13.50 P 0.00 0.00 0.00 7.38 -0.11 259 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.89 -0.10 275 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.38 -0.11 277 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.89 -0.10 292 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.39 -0.10 301 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.88 -0.11 301 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.39 -0.10 316 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.89 -0.10 324 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.38 -0.11 322 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.88 -0.11 328 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.39 -0.10 343 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.89 -0.10 350 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.39 -0.10 355 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.88 -0.11 353 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.88 -0.11 364 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.88 -0.13 375 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.88 -0.13 385 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.88 -0.12 395 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.88 -0.11 405 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.88 -0.12 414 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.88 -0.11 422 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.88 -0.11 430 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.88 -0.11 437 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.88 -0.11 444 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.88 -0.12 451 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.88 -0.11 458 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 -0.01 44 0 208 0
29OCT26 5.00 P 0.03 0.03 0.03 0.03 -0.01 45 8 8 +8
29OCT26 5.25 P 0.07 0.07 0.05 0.05 -0.02 42 19 31 +19
29OCT26 5.50 P 0.00 0.00 0.00 0.09 -0.04 42 0 111 0
29OCT26 5.75 P 0.18 0.18 0.18 0.16 -0.06 42 50 145 -45
29OCT26 6.00 P 0.00 0.00 0.00 0.26 -0.07 43 0 47 0
29OCT26 6.25 P 0.40 0.40 0.40 0.39 -0.08 43 40 262 +40
29OCT26 6.50 P 0.00 0.00 0.00 0.54 -0.10 43 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.72 -0.14 44 0 230 0
29OCT26 7.00 P 0.00 0.00 0.00 0.93 -0.14 46 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 1.15 -0.15 48 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.38 -0.15 51 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.63 -0.14 56 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.88 -0.11 62 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.13 -0.13 67 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.39 -0.10 74 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.64 -0.11 79 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.89 -0.12 83 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.13 -0.11 85 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.39 -0.12 92 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.64 -0.10 96 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.89 -0.11 100 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.05 -0.02 45 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.08 -0.03 46 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.12 -0.05 44 0 10 0
27NOV26 5.50 P 0.20 0.20 0.20 0.19 -0.06 45 20 40 +20
27NOV26 5.75 P 0.29 0.29 0.29 0.28 -0.05 45 10 20 +10
27NOV26 6.00 P 0.00 0.00 0.00 0.39 -0.08 45 0 90 0
27NOV26 6.25 P 0.00 0.00 0.00 0.52 -0.08 46 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.67 -0.11 46 0 160 0
27NOV26 6.75 P 0.00 0.00 0.00 0.84 -0.09 46 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.03 -0.12 47 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.23 -0.13 48 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.45 -0.12 50 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.68 -0.12 52 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.91 -0.12 54 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.15 -0.13 56 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.40 -0.13 60 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.65 -0.11 64 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.90 -0.11 68 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.14 -0.13 69 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.40 -0.11 74 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.64 -0.13 76 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.89 -0.12 79 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 -0.02 44 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.07 -0.03 44 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 -0.04 43 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 -0.04 43 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 -0.05 44 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 -0.06 44 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.35 -0.07 44 0 2 0
30DEC26 6.00 P 0.50 0.50 0.50 0.47 -0.08 44 70 70 +65
30DEC26 6.25 P 0.00 0.00 0.00 0.60 -0.09 44 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.75 -0.11 45 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.92 -0.10 45 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.10 -0.11 46 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.30 -0.11 47 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.50 -0.12 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.72 -0.12 48 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.95 -0.10 50 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.18 -0.10 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.42 -0.12 54 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 2.66 -0.11 56 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 2.91 -0.11 59 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.15 -0.12 60 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.40 -0.12 63 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.64 -0.13 64 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.89 -0.12 67 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 4.40 -0.09 73 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.90 -0.09 78 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.39 -0.10 81 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.89 -0.10 85 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 6.38 -0.11 87 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.88 -0.11 90 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.39 -0.10 96 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.89 -0.10 99 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.39 -0.10 102 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.89 -0.10 106 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.39 -0.10 109 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.88 -0.11 109 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.39 -0.10 115 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.89 -0.10 117 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.39 -0.10 120 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.89 -0.10 122 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.39 -0.10 124 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.89 -0.10 127 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.39 -0.10 129 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.89 -0.10 131 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.89 -0.10 136 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.90 -0.11 142 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.89 -0.12 143 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.88 -0.12 145 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.89 -0.10 151 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.88 -0.12 152 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 -0.03 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 -0.04 44 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.21 -0.04 45 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.24 -0.04 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 -0.04 45 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.35 -0.05 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.45 -0.05 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.56 -0.05 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.68 -0.06 45 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.82 -0.06 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.97 -0.07 46 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.13 -0.08 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.30 -0.09 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.49 -0.09 47 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.68 -0.09 47 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.88 -0.10 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.09 -0.09 49 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.30 -0.10 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.52 -0.10 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.75 -0.09 51 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.98 -0.09 52 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.21 -0.09 52 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.45 -0.08 54 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 3.68 -0.09 54 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.92 -0.09 55 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.40 -0.11 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.90 -0.09 61 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.39 -0.10 63 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.89 -0.10 66 0 13 0
30MAR27 12.50 P 0.00 0.00 0.00 6.40 -0.09 70 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.91 -0.08 74 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.40 -0.09 76 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.90 -0.09 79 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.40 -0.09 81 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.90 -0.09 84 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.39 -0.10 84 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.90 -0.09 88 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.39 -0.10 89 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.89 -0.10 91 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.40 -0.09 94 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.25 -0.03 47 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.27 -0.04 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.30 -0.04 46 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.33 -0.04 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.37 -0.03 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.40 -0.04 46 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.50 -0.04 47 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.61 -0.04 47 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.72 -0.05 46 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.85 -0.05 46 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 0.99 -0.05 47 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.15 -0.02 47 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.31 -0.06 48 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.48 -0.06 48 0 59 0
29JUN27 7.25 P 0.00 0.00 0.00 1.65 -0.07 48 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.84 -0.07 48 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.03 -0.08 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.23 -0.08 49 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.44 -0.07 49 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.65 -0.07 50 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.86 -0.08 50 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.08 -0.07 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.30 -0.08 51 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.52 -0.08 51 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.75 -0.08 52 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.97 -0.09 52 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.44 -0.09 53 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.92 -0.10 54 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.40 -0.10 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.89 -0.10 57 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.40 -0.09 61 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.91 -0.08 64 0 0 0
29JUN27 13.50 P 7.37 7.39 7.37 7.40 -0.09 66 90 71 +60
29SEP27 4.50 P 0.00 0.00 0.00 0.34 -0.03 47 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.37 -0.04 47 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.40 -0.03 47 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.44 -0.02 47 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.48 -0.02 47 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.51 -0.03 47 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.62 -0.02 47 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.74 -0.02 47 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.85 -0.03 47 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.98 -0.04 47 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.12 -0.05 47 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.27 -0.05 47 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.44 -0.05 47 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.61 -0.05 48 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.79 -0.04 48 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.97 -0.05 48 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.15 -0.06 48 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.35 -0.06 49 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.54 -0.07 49 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 2.75 -0.07 49 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.95 -0.07 49 0 0 0
TOTAL PUT 384 6,143 +194
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$ 16.740
29SEP26 9.75 C 0.00 0.00 0.00 7.09 -0.01 191 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.84 -0.01 183 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.34 -0.01 168 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.84 -0.01 154 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.34 0.00 140 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.84 0.00 127 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.34 0.00 114 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.83 -0.02 99 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.34 -0.01 89 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 2.75 -0.10 0 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 2.25 -0.10 0 0 161 0
29SEP26 15.00 C 0.00 0.00 0.00 1.75 -0.11 0 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.26 -0.10 22 0 495 0
29SEP26 16.00 C 0.00 0.00 0.00 0.80 -0.10 23 0 437 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 -0.06 24 0 338 0
29SEP26 17.00 C 0.19 0.22 0.19 0.18 -0.05 24 102 667 +40
29SEP26 17.50 C 0.06 0.07 0.06 0.06 -0.03 24 4 259 +3
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 299 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 146 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 611 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
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 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.10 -0.01 121 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.85 -0.01 116 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 6.35 -0.01 107 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.85 -0.01 98 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.35 -0.01 89 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.85 -0.01 81 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.35 -0.01 73 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.85 -0.01 65 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.35 -0.01 58 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 2.76 -0.10 0 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.27 -0.10 28 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 1.78 -0.10 25 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.32 -0.10 25 0 45 0
29OCT26 16.00 C 0.93 0.94 0.93 0.91 -0.07 25 11 120 0
29OCT26 16.50 C 0.00 0.00 0.00 0.60 -0.05 26 0 207 0
29OCT26 17.00 C 0.38 0.42 0.38 0.36 -0.05 25 38 154 -19
29OCT26 17.50 C 0.00 0.00 0.00 0.20 -0.06 25 0 177 0
29OCT26 18.00 C 0.00 0.00 0.00 0.11 -0.03 25 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 111 0
29OCT26 19.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.02 0.00 27 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 27 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 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
27NOV26 10.50 C 0.00 0.00 0.00 6.35 -0.01 87 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.85 -0.01 79 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.35 -0.01 73 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.85 -0.01 66 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.35 -0.01 60 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.85 -0.01 53 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.36 0.00 48 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.77 -0.10 29 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.28 -0.10 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.82 -0.10 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.40 -0.10 27 0 30 0
27NOV26 16.00 C 1.13 1.13 1.13 1.08 -0.05 28 13 67 0
27NOV26 16.50 C 0.00 0.00 0.00 0.79 -0.05 28 0 39 0
27NOV26 17.00 C 0.00 0.00 0.00 0.57 -0.05 27 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.40 -0.05 27 0 33 0
27NOV26 18.00 C 0.00 0.00 0.00 0.27 -0.04 27 0 31 0
27NOV26 18.50 C 0.00 0.00 0.00 0.18 -0.03 27 0 5 0
27NOV26 19.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 49 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
30DEC26 9.75 C 0.00 0.00 0.00 7.10 -0.01 83 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.85 -0.01 80 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.35 -0.01 73 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.85 -0.01 67 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.35 -0.01 61 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.85 -0.01 56 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.35 -0.01 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.85 -0.01 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.36 0.00 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.78 -0.10 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.31 -0.10 27 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.89 -0.09 27 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.52 -0.08 27 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.25 -0.03 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.98 -0.04 28 0 73 0
30DEC26 17.00 C 0.00 0.00 0.00 0.76 -0.04 28 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 0.58 -0.04 28 0 185 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 -0.03 28 0 62 0
30DEC26 18.50 C 0.00 0.00 0.00 0.32 -0.03 27 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 -0.03 27 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.17 -0.02 28 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 66 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 28 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 30 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.10 -0.01 61 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.85 -0.01 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.35 -0.01 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.85 -0.01 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.35 -0.01 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.85 -0.01 40 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.36 -0.01 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.89 +0.02 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.44 +0.02 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.92 -0.11 28 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.55 -0.08 28 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.28 -0.04 29 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.91 -0.07 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.63 -0.11 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.43 -0.04 29 0 154 0
30MAR27 17.00 C 0.00 0.00 0.00 1.20 -0.05 28 0 50 0
30MAR27 17.50 C 0.00 0.00 0.00 1.01 -0.04 28 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.84 -0.04 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.69 -0.03 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.57 -0.03 28 0 41 0
30MAR27 19.50 C 0.00 0.00 0.00 0.46 -0.03 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.37 -0.03 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.24 -0.02 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 -0.01 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 0.06 -0.01 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.10 -0.01 49 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 6.85 -0.01 46 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.35 -0.01 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.88 +0.02 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.42 +0.02 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.94 0.00 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.50 -0.01 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.08 0.00 32 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.68 -0.01 31 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.31 0.00 31 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.88 -0.09 29 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 2.64 -0.02 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 2.27 -0.07 28 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 2.07 -0.03 30 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.77 -0.05 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.60 -0.03 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.40 -0.03 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.21 -0.05 29 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 1.05 -0.04 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.91 -0.03 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.79 -0.03 29 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.67 -0.03 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.49 -0.02 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.36 -0.01 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.26 -0.01 29 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.46 +0.02 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.02 +0.02 31 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.60 +0.02 30 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.20 +0.02 29 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.82 +0.02 29 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.46 -0.01 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.17 +0.01 29 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.82 -0.05 28 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.55 -0.04 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.28 -0.06 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.05 -0.05 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.83 -0.06 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.63 -0.06 28 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.46 -0.06 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.30 -0.05 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.18 -0.03 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.06 -0.01 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.95 0.00 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.75 0.00 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.58 0.00 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.45 -0.03 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.35 -0.02 29 0 0 0
TOTAL CALL 168 8,290 +24
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 202 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 223 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 196 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.00 25 0 706 0
29SEP26 16.00 P 0.05 0.05 0.04 0.04 -0.01 22 84 1,210 +84
29SEP26 16.50 P 0.16 0.16 0.14 0.16 +0.01 23 57 484 -41
29SEP26 17.00 P 0.00 0.00 0.00 0.40 +0.01 22 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.80 +0.07 23 0 324 0
29SEP26 18.00 P 0.00 0.00 0.00 1.26 +0.09 0 0 90 0
29SEP26 18.50 P 0.00 0.00 0.00 1.76 +0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.26 +0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.76 +0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.26 +0.05 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.26 +0.05 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.26 +0.05 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.26 +0.05 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.26 +0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.26 +0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.26 +0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.26 +0.09 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.26 +0.09 0 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 47 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.10 -0.01 25 0 292 0
29OCT26 15.50 P 0.00 0.00 0.00 0.20 0.00 24 0 234 0
29OCT26 16.00 P 0.00 0.00 0.00 0.36 +0.01 24 0 245 0
29OCT26 16.50 P 0.00 0.00 0.00 0.59 +0.01 24 0 398 0
29OCT26 17.00 P 0.00 0.00 0.00 0.89 +0.01 23 0 106 0
29OCT26 17.50 P 0.00 0.00 0.00 1.25 +0.01 22 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 1.71 +0.07 24 0 120 0
29OCT26 18.50 P 0.00 0.00 0.00 2.17 +0.08 25 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.65 +0.09 26 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 3.14 +0.08 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.53 -0.03 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.52 -0.04 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.52 -0.03 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.52 -0.03 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.52 -0.03 0 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 40 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 28 0 7 0
27NOV26 13.50 P 0.00 0.00 0.00 0.04 0.00 27 0 3 0
27NOV26 14.00 P 0.00 0.00 0.00 0.08 0.00 27 0 24 0
27NOV26 14.50 P 0.14 0.14 0.14 0.14 0.00 27 7 88 +7
27NOV26 15.00 P 0.22 0.22 0.22 0.23 0.00 26 10 277 +10
27NOV26 15.50 P 0.34 0.34 0.34 0.37 +0.01 26 23 265 +23
27NOV26 16.00 P 0.00 0.00 0.00 0.56 +0.03 26 0 186 0
27NOV26 16.50 P 0.00 0.00 0.00 0.80 +0.03 26 0 51 0
27NOV26 17.00 P 0.00 0.00 0.00 1.08 +0.02 25 0 62 0
27NOV26 17.50 P 0.00 0.00 0.00 1.41 +0.01 25 0 31 0
27NOV26 18.00 P 0.00 0.00 0.00 1.84 +0.06 27 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.26 +0.08 27 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.71 +0.09 27 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.17 +0.07 27 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.56 -0.01 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.53 -0.03 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.52 -0.03 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.52 -0.03 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.52 -0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 26 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 0.00 27 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.09 0.00 27 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 0.00 27 0 36 0
30DEC26 14.50 P 0.00 0.00 0.00 0.23 +0.01 27 0 276 0
30DEC26 15.00 P 0.00 0.00 0.00 0.35 +0.02 27 0 326 0
30DEC26 15.50 P 0.00 0.00 0.00 0.51 +0.03 27 0 184 0
30DEC26 16.00 P 0.00 0.00 0.00 0.71 +0.04 26 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.95 +0.03 26 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.23 +0.03 26 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.55 +0.02 26 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 1.96 +0.07 27 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.36 +0.08 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.78 +0.09 27 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.22 +0.05 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.60 -0.02 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.54 -0.03 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.52 -0.03 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.52 -0.03 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.52 -0.03 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.51 -0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 27 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 +0.01 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 0.00 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 +0.01 28 0 6 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 +0.01 27 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.34 +0.02 27 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.47 +0.02 27 0 56 0
30MAR27 15.00 P 0.00 0.00 0.00 0.62 +0.02 27 0 106 0
30MAR27 15.50 P 0.00 0.00 0.00 0.81 +0.03 27 0 38 0
30MAR27 16.00 P 0.00 0.00 0.00 1.02 +0.04 27 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 1.27 +0.05 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.54 +0.04 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 1.84 +0.03 26 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.24 +0.07 28 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.60 +0.07 28 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.99 +0.04 28 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.32 -0.03 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.74 -0.03 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.63 -0.02 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.56 -0.03 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.53 -0.03 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.52 -0.03 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 0.00 29 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 0.00 29 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 0.00 29 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.23 0.00 28 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.31 0.00 28 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.42 0.00 28 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.54 +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 0.87 +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 0.00 28 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 1.81 +0.03 28 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.17 +0.03 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.49 +0.02 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.80 -0.03 28 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.16 -0.03 28 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.54 -0.03 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.94 -0.03 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.78 -0.02 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.65 -0.03 24 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.58 -0.02 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.54 -0.02 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.20 +0.01 29 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.27 0.00 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.37 +0.01 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.46 -0.01 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.59 -0.01 29 0 5 0
29SEP27 14.00 P 0.00 0.00 0.00 0.74 -0.01 29 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.92 +0.01 29 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.11 0.00 29 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.34 +0.02 29 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.58 +0.01 29 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 1.84 +0.02 29 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.13 +0.02 30 0 28 0
29SEP27 17.50 P 0.00 0.00 0.00 2.43 +0.02 30 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 2.76 +0.02 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.10 +0.03 30 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.46 +0.02 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.83 +0.02 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.22 +0.01 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.02 -0.01 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.86 -0.02 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.72 -0.02 29 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.61 -0.02 0 0 0 0
TOTAL PUT 181 11,897 +83
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 5.780
29SEP26 3.80 C 0.00 0.00 0.00 2.03 -0.08 169 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.93 -0.08 160 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.83 -0.08 151 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.73 -0.08 143 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.63 -0.08 135 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.53 -0.08 127 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.43 -0.08 119 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.32 -0.09 105 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.22 -0.09 97 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.12 -0.09 90 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.01 -0.10 76 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.91 -0.10 70 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.81 -0.10 63 0 285 0
29SEP26 5.25 C 0.00 0.00 0.00 0.55 -0.11 40 0 877 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 -0.10 29 0 630 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 -0.09 27 0 396 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.05 28 0 566 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.02 30 0 637 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 243 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 133 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 2.03 -0.08 103 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.93 -0.08 98 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.83 -0.08 93 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.73 -0.08 88 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.63 -0.08 83 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.53 -0.09 78 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.43 -0.09 74 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.33 -0.09 69 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.22 -0.10 61 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.12 -0.10 56 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.02 -0.10 52 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.92 -0.10 48 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.82 -0.10 44 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.58 -0.10 36 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.38 -0.08 33 0 105 0
29OCT26 5.75 C 0.24 0.24 0.24 0.22 -0.08 31 24 130 -24
29OCT26 6.00 C 0.00 0.00 0.00 0.12 -0.06 31 0 477 0
29OCT26 6.25 C 0.08 0.08 0.08 0.06 -0.04 31 1 223 -1
29OCT26 6.50 C 0.05 0.05 0.05 0.03 -0.02 31 1 74 -1
29OCT26 6.75 C 0.00 0.00 0.00 0.02 -0.01 34 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 45 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 23 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.74 -0.07 74 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.63 -0.08 67 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.53 -0.09 63 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.43 -0.09 59 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.33 -0.09 56 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.22 -0.10 49 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.12 -0.10 46 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.02 -0.10 42 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.92 -0.10 39 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.83 -0.10 38 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.61 -0.09 34 0 130 0
27NOV26 5.50 C 0.00 0.00 0.00 0.44 -0.08 34 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.30 -0.07 33 0 113 0
27NOV26 6.00 C 0.22 0.22 0.22 0.20 -0.05 32 1 157 +1
27NOV26 6.25 C 0.00 0.00 0.00 0.13 -0.04 32 0 116 0
27NOV26 6.50 C 0.00 0.00 0.00 0.08 -0.03 32 0 316 0
27NOV26 6.75 C 0.00 0.00 0.00 0.05 -0.02 32 0 91 0
27NOV26 7.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 -0.01 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 42 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.05 -0.06 75 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.94 -0.07 69 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.84 -0.07 65 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.74 -0.07 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.63 -0.08 56 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.53 -0.09 53 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.43 -0.09 50 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.33 -0.09 47 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.23 -0.09 44 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 1.13 -0.09 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.03 -0.09 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.94 -0.09 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.85 -0.09 35 0 269 0
30DEC26 5.25 C 0.00 0.00 0.00 0.66 -0.09 34 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.50 -0.08 33 0 196 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 -0.07 32 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.27 -0.05 32 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.19 -0.05 32 0 101 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 -0.04 32 0 80 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 -0.03 32 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.02 32 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 22 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 2.05 -0.06 54 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.94 -0.07 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.84 -0.07 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.74 -0.07 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.64 -0.08 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.54 -0.09 39 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.45 -0.10 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.36 -0.10 37 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.28 -0.10 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.20 -0.10 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.12 -0.10 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.05 -0.10 35 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.98 -0.09 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.82 -0.08 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.67 -0.07 33 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.55 -0.05 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.45 -0.05 33 0 45 0
30MAR27 6.25 C 0.00 0.00 0.00 0.36 -0.03 33 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.28 -0.03 33 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.22 -0.02 33 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 -0.02 32 0 67 0
30MAR27 7.50 C 0.00 0.00 0.00 0.10 -0.02 32 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.08 -0.01 33 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 33 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 2.05 -0.09 42 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.96 -0.09 41 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.86 -0.11 39 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.77 -0.11 37 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.69 -0.11 37 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.61 -0.10 37 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.52 -0.11 36 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.44 -0.11 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.37 -0.11 35 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.30 -0.10 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.23 -0.10 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.16 -0.10 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.09 -0.10 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.94 -0.09 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.80 -0.07 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.68 -0.07 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.57 -0.07 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.48 -0.06 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.40 -0.05 32 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.33 -0.05 32 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.28 -0.04 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.23 -0.03 32 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 -0.03 33 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 -0.03 32 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 -0.02 32 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.68 -0.07 35 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.60 -0.07 35 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.53 -0.06 35 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.46 -0.06 35 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.39 -0.06 34 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.32 -0.06 34 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.25 -0.06 34 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.19 -0.06 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.03 -0.07 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.90 -0.06 32 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.78 -0.05 32 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.67 -0.05 32 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.58 -0.05 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.50 -0.04 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.43 -0.04 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.36 -0.04 32 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.32 -0.03 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.27 -0.03 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.22 -0.04 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
TOTAL CALL 27 8,201 -25
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 0.00 118 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 0.00 104 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 92 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 66 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 434 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 509 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 695 0
29SEP26 5.75 P 0.05 0.07 0.05 0.09 +0.03 26 19 325 0
29SEP26 6.00 P 0.00 0.00 0.00 0.25 +0.07 27 0 700 0
29SEP26 6.25 P 0.00 0.00 0.00 0.47 +0.10 0 0 580 0
29SEP26 6.50 P 0.00 0.00 0.00 0.72 +0.10 0 0 182 0
29SEP26 6.75 P 0.00 0.00 0.00 0.97 +0.12 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.22 +0.11 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.47 +0.11 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.72 +0.11 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.97 +0.11 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.22 +0.11 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.47 +0.11 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.72 +0.11 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.97 +0.11 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.22 +0.11 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.47 +0.11 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.72 +0.11 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.97 +0.11 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 122 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 30 0 86 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 +0.02 29 0 24 0
29OCT26 5.50 P 0.11 0.13 0.11 0.15 +0.03 29 8 420 +8
29OCT26 5.75 P 0.00 0.00 0.00 0.27 +0.05 29 0 287 0
29OCT26 6.00 P 0.00 0.00 0.00 0.43 +0.07 28 0 535 0
29OCT26 6.25 P 0.00 0.00 0.00 0.62 +0.08 26 0 90 0
29OCT26 6.50 P 0.00 0.00 0.00 0.84 +0.09 17 0 115 0
29OCT26 6.75 P 0.00 0.00 0.00 1.07 +0.09 0 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 1.30 +0.08 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.54 +0.07 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.79 +0.08 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.04 +0.08 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.29 +0.08 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.54 +0.08 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.79 +0.08 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 158 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 +0.02 34 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 +0.02 34 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.05 +0.02 34 0 9 0
27NOV26 4.90 P 0.00 0.00 0.00 0.06 +0.01 32 0 7 0
27NOV26 5.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 37 0
27NOV26 5.25 P 0.00 0.00 0.00 0.13 +0.02 31 0 133 0
27NOV26 5.50 P 0.00 0.00 0.00 0.22 +0.03 31 0 121 0
27NOV26 5.75 P 0.00 0.00 0.00 0.35 +0.06 31 0 265 0
27NOV26 6.00 P 0.00 0.00 0.00 0.50 +0.07 30 0 15 0
27NOV26 6.25 P 0.00 0.00 0.00 0.68 +0.08 30 0 67 0
27NOV26 6.50 P 0.00 0.00 0.00 0.87 +0.06 26 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.09 +0.07 19 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.31 +0.06 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.55 +0.07 0 0 12 0
27NOV26 7.50 P 0.00 0.00 0.00 1.79 +0.08 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.04 +0.07 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.29 +0.07 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.54 +0.08 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.79 +0.08 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 80 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.04 +0.01 33 0 45 0
30DEC26 4.60 P 0.00 0.00 0.00 0.05 +0.01 33 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.06 +0.01 32 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.08 +0.02 33 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 +0.02 33 0 95 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 +0.02 32 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.18 +0.02 31 0 325 0
30DEC26 5.50 P 0.00 0.00 0.00 0.28 +0.03 31 0 217 0
30DEC26 5.75 P 0.00 0.00 0.00 0.40 +0.05 30 0 52 0
30DEC26 6.00 P 0.00 0.00 0.00 0.55 +0.06 30 0 58 0
30DEC26 6.25 P 0.00 0.00 0.00 0.72 +0.07 29 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 0.91 +0.06 28 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.11 +0.06 25 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.56 +0.07 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.79 +0.06 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.04 +0.07 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.29 +0.07 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.54 +0.07 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.79 +0.07 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.02 +0.05 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.27 +0.05 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.52 +0.05 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.77 +0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.02 +0.05 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.05 +0.01 34 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.06 +0.01 34 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.07 +0.01 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 +0.01 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 +0.02 33 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 +0.02 33 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 +0.03 33 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.19 +0.02 32 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.22 +0.03 32 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.30 +0.03 31 0 81 0
30MAR27 5.50 P 0.00 0.00 0.00 0.41 +0.05 32 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.54 +0.06 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.68 +0.07 31 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.84 +0.07 31 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.01 +0.08 30 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.20 +0.08 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.40 +0.07 28 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.61 +0.06 26 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.83 +0.06 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.05 +0.06 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.30 +0.07 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.54 +0.07 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.79 +0.07 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.04 +0.07 0 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.05 +0.01 33 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.08 +0.01 32 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.10 +0.01 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.16 +0.02 33 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.18 +0.02 32 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.21 +0.02 33 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.27 +0.03 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.38 +0.02 31 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.50 +0.03 31 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.62 +0.04 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.76 +0.05 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.92 +0.06 31 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.09 +0.06 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.26 +0.05 29 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.46 +0.07 29 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.66 +0.05 28 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.86 +0.04 26 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.79 +0.06 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.23 +0.01 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.27 +0.02 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.30 +0.02 32 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.33 +0.02 32 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.37 +0.02 32 0 2 0
29SEP27 5.25 P 0.00 0.00 0.00 0.48 +0.03 33 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.60 +0.04 33 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.72 +0.03 32 0 0 0
29SEP27 6.00 P 0.86 0.86 0.86 0.86 +0.03 32 10 13 +10
29SEP27 6.25 P 0.00 0.00 0.00 1.02 +0.04 32 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.19 +0.05 32 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.36 +0.05 32 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.53 +0.02 30 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.72 +0.02 30 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.92 +0.02 29 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.13 +0.02 28 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.35 +0.03 26 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.57 +0.03 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.79 +0.02 0 0 0 0
TOTAL PUT 37 8,067 +18
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$ 155.100
18SEP26 131.00 C 0.00 0.00 0.00 24.10 +1.89 0 0 0 0
18SEP26 132.00 C 0.00 0.00 0.00 23.10 +1.89 0 0 0 0
18SEP26 133.00 C 0.00 0.00 0.00 22.10 +1.89 0 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 21.10 +1.89 0 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 20.10 +1.89 0 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 19.10 +1.89 0 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 18.10 +1.40 0 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 17.10 +1.89 0 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 16.10 +1.89 0 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 15.10 +1.89 0 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 14.10 +1.89 0 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 13.10 +1.89 0 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 12.10 +1.89 0 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 11.10 +1.89 0 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 10.10 +1.89 0 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 9.10 +1.89 0 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 8.10 +1.88 0 0 0 -15
18SEP26 148.00 C 0.00 0.00 0.00 7.10 +1.87 0 0 0 -15
18SEP26 149.00 C 0.00 0.00 0.00 6.10 +1.85 0 0 0 -33
18SEP26 150.00 C 3.61 3.61 3.61 5.10 +1.78 0 1 0 -239
18SEP26 152.50 C 1.27 2.60 1.27 2.60 +1.27 0 70 0 -737
18SEP26 155.00 C 0.16 0.70 0.01 0.10 -0.23 0 718 5 -430
18SEP26 157.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 286 0
18SEP26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 936 0
18SEP26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 252 0
18SEP26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 330 0
18SEP26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 361 0
18SEP26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 439 0
18SEP26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 131.00 C 0.00 0.00 0.00 24.18 +1.71 41 0 0 0
25SEP26 132.00 C 0.00 0.00 0.00 23.18 +1.92 39 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 22.18 +1.92 37 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 21.18 +1.89 35 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 20.18 +1.60 32 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 19.18 +1.89 30 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 18.18 +1.48 27 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 17.18 +1.89 22 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 16.18 +1.88 0 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 15.18 +1.88 0 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 14.18 +1.87 0 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 13.19 +1.86 24 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 12.19 +1.83 22 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 11.20 +1.81 23 0 12 0
25SEP26 145.00 C 0.00 0.00 0.00 10.21 +1.76 22 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 9.23 +1.93 22 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 8.26 +1.62 22 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 7.32 +1.70 22 0 7 0
25SEP26 149.00 C 6.07 6.11 6.07 6.27 +1.43 18 30 16 -11
25SEP26 150.00 C 5.23 5.23 5.23 5.36 +1.24 18 15 346 -15
25SEP26 152.50 C 2.55 3.40 2.35 3.44 +0.86 20 1,080 1,342 +945
25SEP26 155.00 C 1.37 2.09 1.37 1.96 +0.50 21 1,287 1,168 +433
25SEP26 157.50 C 0.70 1.08 0.70 0.97 +0.23 22 372 644 +304
25SEP26 160.00 C 0.46 0.50 0.37 0.41 +0.05 22 472 905 +465
25SEP26 162.50 C 0.18 0.18 0.18 0.16 +0.02 22 3 79 0
25SEP26 165.00 C 0.12 0.12 0.12 0.05 0.00 22 15 90 +15
25SEP26 167.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 32 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 49 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 80.17 +1.49 122 0 211 0
29SEP26 77.50 C 0.00 0.00 0.00 77.67 +1.44 0 0 334 0
29SEP26 80.00 C 0.00 0.00 0.00 75.17 +1.37 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 72.68 +1.59 115 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 70.18 +1.33 105 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 67.68 +1.31 88 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.18 +1.59 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.68 +1.37 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.19 +1.60 88 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.69 +1.74 78 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.19 +1.58 0 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 52.69 +1.46 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.20 +1.52 72 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 47.70 +1.34 65 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.20 +1.95 0 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 42.70 +1.77 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.20 +1.51 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.71 +1.32 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.21 +1.41 43 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.71 +1.78 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.21 +1.61 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.72 +1.80 38 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.22 +1.32 32 0 5 0
29SEP26 132.50 C 0.00 0.00 0.00 22.72 +1.89 0 0 20 0
29SEP26 135.00 C 0.00 0.00 0.00 20.22 +1.64 0 0 228 -275
29SEP26 137.50 C 0.00 0.00 0.00 17.73 +1.88 25 0 986 0
29SEP26 140.00 C 0.00 0.00 0.00 15.23 +1.85 20 0 584 -90
29SEP26 142.50 C 0.00 0.00 0.00 12.76 +1.79 22 0 578 0
29SEP26 145.00 C 10.12 10.12 10.11 10.21 +1.56 0 17 739 -2
29SEP26 147.50 C 7.61 7.61 7.61 7.93 +1.60 20 15 1,282 -15
29SEP26 150.00 C 4.52 5.54 4.52 5.67 +1.15 19 49 2,806 -3
29SEP26 152.50 C 3.23 3.95 3.15 3.87 +0.84 21 392 5,817 -107
29SEP26 155.00 C 2.00 2.50 1.75 2.44 +0.54 21 1,179 5,573 -297
29SEP26 157.50 C 1.15 1.50 1.10 1.40 +0.29 21 430 23,594 -4
29SEP26 160.00 C 0.62 0.89 0.62 0.73 +0.12 21 435 8,414 +144
29SEP26 162.50 C 0.50 0.50 0.37 0.37 +0.06 22 510 47,536 +318
29SEP26 165.00 C 0.28 0.30 0.25 0.16 +0.02 22 738 5,199 +13
29SEP26 167.50 C 0.17 0.19 0.17 0.06 0.00 22 41 2,186 -39
29SEP26 170.00 C 0.14 0.14 0.10 0.02 -0.01 22 5 4,335 -1
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 23 0 2,765 0
29SEP26 175.00 C 0.09 0.09 0.08 0.01 0.00 26 10 6,148 -5
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2,846 0
29SEP26 180.00 C 0.05 0.05 0.05 0.01 0.00 31 10 1,224 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,355 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,545 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 39 0 842 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,727 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 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 0.01 0.01 0.01 0.01 0.00 55 10 307 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 64 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 68 0 657 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 72 0 327 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,602 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 79 0 136 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 86 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 90 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 93 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 96 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 99 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 106 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 112 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 125 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 130 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 135 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 140 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 145 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 149 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 154 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 158 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 162 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 166 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 170 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 174 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 177 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 181 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 184 0 413 0
29OCT26 75.00 C 0.00 0.00 0.00 80.35 +1.50 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 77.86 +1.38 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 75.37 +1.43 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 72.88 +1.40 51 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 70.39 +1.45 53 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 67.90 +1.53 53 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 65.40 +1.46 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 62.91 +1.41 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 60.42 +1.41 0 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 57.93 +1.74 0 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 55.44 +1.43 38 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 52.95 +1.60 38 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 50.46 +1.40 37 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 47.96 +1.53 0 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 45.47 +1.47 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 42.98 +1.54 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 40.50 +1.76 32 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 38.01 +1.52 30 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 35.53 +1.53 30 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 33.06 +1.71 30 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 30.60 +1.74 30 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 28.17 +1.87 30 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 25.76 +1.86 30 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 23.40 +1.74 30 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 21.10 +2.27 30 0 16 0
29OCT26 137.50 C 0.00 0.00 0.00 18.35 +1.61 23 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 16.23 +1.49 25 0 136 0
29OCT26 142.50 C 13.89 13.89 13.69 14.26 +1.40 27 26 246 +11
29OCT26 145.00 C 11.88 11.88 11.88 12.41 +1.30 27 8 6,477 +8
29OCT26 147.50 C 10.23 10.23 10.23 10.81 +1.31 29 17 339 -2
29OCT26 150.00 C 7.50 8.86 7.50 9.11 +1.07 28 237 1,034 +198
29OCT26 152.50 C 6.64 7.16 6.64 7.68 +0.95 29 22 1,332 +7
29OCT26 155.00 C 5.36 6.00 5.36 6.41 +0.83 29 54 2,113 +33
29OCT26 157.50 C 4.35 5.00 4.35 5.29 +0.72 29 105 1,709 +88
29OCT26 160.00 C 3.54 4.02 3.50 4.31 +0.61 29 60 2,302 +13
29OCT26 162.50 C 2.83 3.19 2.83 3.48 +0.52 29 78 1,921 0
29OCT26 165.00 C 2.27 2.65 2.27 2.78 +0.43 29 854 2,855 +502
29OCT26 167.50 C 1.90 2.11 1.90 2.19 +0.35 29 44 2,437 +43
29OCT26 170.00 C 1.50 1.69 1.43 1.71 +0.26 30 148 1,863 +45
29OCT26 172.50 C 1.32 1.32 1.32 1.32 +0.16 30 5 2,091 -5
29OCT26 175.00 C 1.10 1.11 1.05 1.01 +0.13 30 9 1,299 0
29OCT26 177.50 C 0.83 0.83 0.83 0.79 +0.13 30 7 2,097 +7
29OCT26 180.00 C 0.68 0.73 0.68 0.60 +0.11 30 406 1,626 +194
29OCT26 182.50 C 0.65 0.65 0.65 0.45 +0.09 30 2 247 0
29OCT26 185.00 C 0.00 0.00 0.00 0.33 +0.06 30 0 282 0
29OCT26 187.50 C 0.00 0.00 0.00 0.24 +0.05 30 0 88 0
29OCT26 190.00 C 0.00 0.00 0.00 0.17 +0.03 30 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.12 +0.02 30 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 188 0
29OCT26 197.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 21 0
29OCT26 200.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 1,078 0
29OCT26 205.00 C 0.00 0.00 0.00 0.02 0.00 30 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 30 0 215 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 35 0 128 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 39 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 40 0 120 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 49 0 202 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 80.53 +1.68 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 78.05 +1.57 47 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 75.56 +1.62 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 73.08 +1.60 44 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 70.59 +1.65 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 68.11 +1.74 41 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 65.62 +1.68 32 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 63.14 +1.64 38 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 60.65 +1.64 33 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 58.17 +1.98 35 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 55.69 +1.68 35 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 53.21 +1.86 35 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 50.73 +1.67 34 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 48.26 +1.83 34 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 45.80 +1.80 34 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 43.35 +1.91 34 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 40.92 +1.83 34 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 38.51 +2.02 34 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 36.12 +2.12 34 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 33.77 +2.42 34 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 31.46 +2.59 34 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 29.20 +2.48 34 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 27.00 +2.36 34 0 114 0
27NOV26 132.50 C 0.00 0.00 0.00 24.87 +1.54 34 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 22.81 +1.48 34 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 20.83 +1.40 34 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 18.37 +0.75 31 0 118 0
27NOV26 142.50 C 15.90 15.90 15.90 16.63 +1.20 31 11 105 0
27NOV26 145.00 C 0.00 0.00 0.00 14.99 +1.12 32 0 148 0
27NOV26 147.50 C 0.00 0.00 0.00 13.45 +1.04 32 0 322 0
27NOV26 150.00 C 11.18 11.18 11.18 12.02 +0.96 32 15 385 +15
27NOV26 152.50 C 9.22 9.99 9.22 10.68 +0.87 32 34 860 -10
27NOV26 155.00 C 8.94 8.94 8.94 9.46 +0.80 33 15 1,276 -15
27NOV26 157.50 C 7.84 7.84 7.51 8.34 +0.73 33 16 1,617 +1
27NOV26 160.00 C 6.35 6.86 6.35 7.31 +0.64 33 3 5,694 0
27NOV26 162.50 C 5.71 5.71 5.65 6.39 +0.58 33 4 390 +2
27NOV26 165.00 C 4.65 5.10 4.60 5.55 +0.51 33 355 642 +240
27NOV26 167.50 C 0.00 0.00 0.00 4.81 +0.45 33 0 255 0
27NOV26 170.00 C 0.00 0.00 0.00 4.15 +0.40 33 0 723 0
27NOV26 172.50 C 0.00 0.00 0.00 3.56 +0.34 33 0 962 0
27NOV26 175.00 C 2.80 2.80 2.80 3.05 +0.30 33 5 337 +2
27NOV26 177.50 C 2.43 2.46 2.43 2.59 +0.25 33 44 330 +44
27NOV26 180.00 C 2.03 2.10 2.03 2.20 +0.16 33 117 364 +115
27NOV26 182.50 C 0.00 0.00 0.00 1.86 +0.18 33 0 263 0
27NOV26 185.00 C 0.00 0.00 0.00 1.57 +0.16 33 0 120 0
27NOV26 187.50 C 1.44 1.44 1.44 1.34 +0.08 34 15 679 +15
27NOV26 190.00 C 0.00 0.00 0.00 1.13 +0.08 34 0 308 0
27NOV26 192.50 C 0.00 0.00 0.00 0.97 +0.10 34 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.81 +0.08 34 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.67 +0.07 34 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 0.55 +0.05 34 0 124 0
27NOV26 205.00 C 0.00 0.00 0.00 0.37 +0.03 34 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.25 +0.03 34 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.07 0.00 34 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.02 0.00 34 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 35 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 40 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 80.74 +1.89 42 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 78.26 +1.78 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 75.78 +1.84 35 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 73.30 +1.82 0 0 3,459 0
30DEC26 85.00 C 0.00 0.00 0.00 70.82 +1.88 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 68.35 +1.98 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 65.87 +1.93 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 63.40 +1.90 34 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 60.93 +1.92 34 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 58.47 +2.28 35 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 56.01 +2.00 35 0 126 0
30DEC26 102.50 C 0.00 0.00 0.00 53.57 +2.22 35 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 51.13 +2.07 35 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 48.71 +2.28 35 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 46.31 +2.31 35 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 43.94 +2.50 35 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 40.92 +1.83 0 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 38.51 +2.02 0 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 37.01 +2.76 35 0 43 0
30DEC26 122.50 C 0.00 0.00 0.00 33.77 +1.64 22 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 31.64 +1.58 26 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 30.50 +2.44 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 27.59 +1.47 30 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 26.46 +1.46 35 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 24.55 +1.40 35 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 22.72 +1.35 35 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 20.96 +1.28 35 0 881 0
30DEC26 142.50 C 0.00 0.00 0.00 18.71 +1.18 33 0 216 0
30DEC26 145.00 C 0.00 0.00 0.00 17.17 +1.11 33 0 1,793 0
30DEC26 147.50 C 0.00 0.00 0.00 15.72 +1.05 33 0 334 0
30DEC26 150.00 C 12.90 13.40 12.90 14.35 +0.98 33 16 1,953 -1
30DEC26 152.50 C 11.70 12.42 11.70 13.06 +0.91 33 408 1,478 +230
30DEC26 155.00 C 10.54 10.54 10.54 11.86 +0.85 34 15 1,625 0
30DEC26 157.50 C 0.00 0.00 0.00 10.75 +0.79 34 0 1,503 0
30DEC26 160.00 C 8.42 9.23 8.42 9.71 +0.73 34 24 2,092 0
30DEC26 162.50 C 7.78 8.28 7.78 8.75 +0.67 34 24 760 +9
30DEC26 165.00 C 7.34 7.34 7.34 7.86 +0.61 34 7 1,622 -7
30DEC26 167.50 C 6.60 6.70 6.60 7.05 +0.56 34 50 974 0
30DEC26 170.00 C 5.83 6.05 5.83 6.31 +0.51 34 57 3,035 -32
30DEC26 172.50 C 4.97 5.38 4.97 5.63 +0.46 34 2 1,072 0
30DEC26 175.00 C 4.58 4.80 4.57 5.01 +0.41 34 16 1,166 +10
30DEC26 177.50 C 0.00 0.00 0.00 4.46 +0.38 34 0 901 0
30DEC26 180.00 C 3.61 3.64 3.61 3.95 +0.34 34 3 2,637 +3
30DEC26 182.50 C 3.36 3.36 3.35 3.50 +0.31 34 16 2,494 0
30DEC26 185.00 C 3.05 3.12 3.00 3.09 +0.27 34 32 681 +32
30DEC26 187.50 C 0.00 0.00 0.00 2.72 +0.23 34 0 253 0
30DEC26 190.00 C 0.00 0.00 0.00 2.47 +0.22 35 0 1,835 0
30DEC26 192.50 C 0.00 0.00 0.00 2.16 +0.19 35 0 326 0
30DEC26 195.00 C 0.00 0.00 0.00 1.90 +0.17 35 0 868 0
30DEC26 197.50 C 0.00 0.00 0.00 1.66 +0.15 35 0 294 0
30DEC26 200.00 C 1.50 1.50 1.50 1.49 +0.17 35 1 1,219 0
30DEC26 205.00 C 1.25 1.25 1.25 1.10 +0.10 35 102 462 0
30DEC26 210.00 C 1.05 1.05 1.05 0.83 +0.08 35 100 550 0
30DEC26 215.00 C 0.90 0.90 0.90 0.62 +0.06 35 100 596 +100
30DEC26 220.00 C 0.00 0.00 0.00 0.48 +0.05 35 0 3,914 0
30DEC26 225.00 C 0.00 0.00 0.00 0.35 +0.03 35 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.26 +0.02 35 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.19 +0.02 35 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.14 +0.01 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 0.08 +0.01 35 0 741 0
30DEC26 255.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.04 0.00 35 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.03 0.00 35 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 38 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 40 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,426 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 44 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 45 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 47 0 766 0
30MAR27 75.00 C 0.00 0.00 0.00 81.32 +2.47 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 78.88 +2.40 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 76.44 +2.50 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 74.02 +2.54 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 71.60 +2.66 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 69.19 +2.82 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 66.80 +2.86 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 64.42 +2.92 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 62.07 +3.06 38 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 59.73 +3.46 38 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 57.43 +3.42 38 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 55.15 +3.36 38 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 51.32 +1.68 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 49.17 +1.65 0 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 47.07 +1.63 25 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 45.00 +1.60 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 42.98 +1.57 30 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 41.00 +1.53 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 39.07 +1.49 33 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 37.19 +1.46 33 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 35.36 +1.42 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 33.59 +1.38 34 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 31.87 +1.34 35 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 30.69 +1.01 37 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 29.07 +0.95 37 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 27.46 +0.92 37 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 25.90 +0.88 37 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 24.43 +1.41 37 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 22.76 +0.89 36 0 641 0
30MAR27 147.50 C 0.00 0.00 0.00 21.44 +0.87 36 0 1,400 0
30MAR27 150.00 C 18.87 19.53 18.87 20.19 +0.98 36 65 2,333 -20
30MAR27 152.50 C 18.35 18.35 18.35 18.99 +0.94 37 6 598 -6
30MAR27 155.00 C 0.00 0.00 0.00 17.84 +0.89 37 0 1,005 0
30MAR27 157.50 C 0.00 0.00 0.00 16.75 +0.85 37 0 1,398 0
30MAR27 160.00 C 15.24 15.24 15.24 15.71 +0.80 37 15 1,971 -15
30MAR27 162.50 C 14.29 14.29 14.29 14.73 +0.76 37 14 607 +14
30MAR27 165.00 C 0.00 0.00 0.00 13.80 +0.73 37 0 539 0
30MAR27 167.50 C 0.00 0.00 0.00 12.91 +0.68 37 0 522 0
30MAR27 170.00 C 0.00 0.00 0.00 12.08 +0.65 37 0 643 0
30MAR27 172.50 C 0.00 0.00 0.00 11.29 +0.62 37 0 698 0
30MAR27 175.00 C 10.00 10.00 10.00 10.54 +0.58 37 1 628 0
30MAR27 177.50 C 9.74 9.74 9.74 9.84 +0.55 37 15 449 0
30MAR27 180.00 C 0.00 0.00 0.00 9.18 +0.52 37 0 592 0
30MAR27 182.50 C 0.00 0.00 0.00 8.55 +0.48 37 0 1,183 0
30MAR27 185.00 C 0.00 0.00 0.00 7.97 +0.46 37 0 1,423 0
30MAR27 187.50 C 7.26 7.26 7.26 7.42 +0.43 37 10 279 0
30MAR27 190.00 C 0.00 0.00 0.00 6.90 +0.40 37 0 768 0
30MAR27 192.50 C 0.00 0.00 0.00 6.42 +0.37 37 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 5.97 +0.35 37 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 5.54 +0.32 37 0 58 0
30MAR27 200.00 C 5.10 5.10 5.10 5.15 +0.31 37 1 489 +1
30MAR27 205.00 C 4.48 4.48 4.48 4.48 +0.31 38 1 169 0
30MAR27 210.00 C 0.00 0.00 0.00 3.94 +0.31 38 0 243 0
30MAR27 215.00 C 0.00 0.00 0.00 3.37 +0.21 38 0 281 0
30MAR27 220.00 C 0.00 0.00 0.00 2.89 +0.18 38 0 1,363 0
30MAR27 225.00 C 0.00 0.00 0.00 2.54 +0.15 38 0 512 0
30MAR27 230.00 C 0.00 0.00 0.00 2.11 +0.13 38 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 1.80 +0.11 38 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 1.53 +0.09 38 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 1.31 +0.08 38 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 1.11 +0.07 38 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 0.95 +0.06 38 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.80 +0.05 38 0 28 0
30MAR27 265.00 C 0.00 0.00 0.00 0.68 +0.04 38 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.58 +0.04 38 0 1,112 0
30MAR27 275.00 C 0.00 0.00 0.00 0.49 +0.03 38 0 475 0
29JUN27 75.00 C 0.00 0.00 0.00 81.68 +2.83 40 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 79.28 +2.80 40 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 76.89 +2.95 40 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 74.51 +3.03 40 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 72.16 +3.22 40 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 69.83 +3.37 40 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 66.80 +2.57 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 64.42 +2.38 25 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 62.07 +2.24 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 59.73 +2.10 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 57.43 +1.91 30 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 55.15 +1.72 30 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 52.70 +1.32 29 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 50.67 +1.30 31 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 48.74 +1.35 33 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 46.81 +1.40 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 44.90 +1.38 34 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 43.12 +1.42 35 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 41.34 +1.42 36 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 39.57 +1.07 36 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 37.92 +1.13 36 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 36.31 +1.16 37 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 34.70 +1.00 37 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 33.14 +1.14 37 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 31.71 +1.15 37 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 30.29 +1.15 38 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 28.88 +1.12 38 0 54 0
29JUN27 142.50 C 0.00 0.00 0.00 27.53 +1.00 38 0 100 0
29JUN27 145.00 C 25.72 25.75 25.68 26.30 +1.00 38 42 134 +42
29JUN27 147.50 C 0.00 0.00 0.00 25.07 +0.98 38 0 45 0
29JUN27 150.00 C 23.43 23.43 23.43 23.86 +0.97 38 14 270 +14
29JUN27 152.50 C 22.49 22.49 22.49 22.68 +0.85 38 15 158 +15
29JUN27 155.00 C 21.08 21.20 20.95 21.64 +0.84 38 36 268 0
29JUN27 157.50 C 19.61 19.61 19.61 20.61 +0.83 38 7 90 0
29JUN27 160.00 C 18.66 18.66 18.66 19.60 +0.82 38 4 99 0
29JUN27 162.50 C 0.00 0.00 0.00 18.60 +0.76 39 0 158 0
29JUN27 165.00 C 0.00 0.00 0.00 17.68 +0.69 39 0 211 0
29JUN27 167.50 C 0.00 0.00 0.00 16.84 +0.68 39 0 283 0
29JUN27 170.00 C 0.00 0.00 0.00 16.01 +0.67 39 0 334 0
29JUN27 172.50 C 0.00 0.00 0.00 15.19 +0.67 39 0 290 0
29JUN27 175.00 C 0.00 0.00 0.00 14.81 +1.02 40 0 90 0
29JUN27 177.50 C 0.00 0.00 0.00 14.09 +0.97 40 0 316 0
29JUN27 180.00 C 0.00 0.00 0.00 13.39 +0.54 40 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 12.72 +0.91 40 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 12.05 +0.54 40 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 11.38 +0.48 40 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 10.80 +0.44 40 0 20 0
29JUN27 192.50 C 0.00 0.00 0.00 10.27 +0.42 40 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 9.75 +0.42 40 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 9.23 +0.41 40 0 105 0
29JUN27 200.00 C 8.19 8.56 8.19 8.52 +0.47 39 31 71 0
29JUN27 205.00 C 0.00 0.00 0.00 7.58 +0.30 39 0 323 0
29JUN27 210.00 C 0.00 0.00 0.00 7.04 +0.51 40 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 6.08 +0.29 39 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 5.45 +0.22 39 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 4.90 +0.21 39 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 4.50 +0.30 40 0 272 0
29JUN27 235.00 C 0.00 0.00 0.00 4.01 +0.16 40 0 100 0
29JUN27 240.00 C 0.00 0.00 0.00 3.62 +0.11 40 0 1 0
29JUN27 245.00 C 0.00 0.00 0.00 3.23 +0.06 40 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 2.92 +0.10 40 0 7 0
29JUN27 255.00 C 0.00 0.00 0.00 2.57 +0.02 40 0 30 0
29JUN27 260.00 C 2.80 2.80 2.80 2.31 +0.03 40 15 105 +15
29JUN27 265.00 C 2.58 2.58 2.58 2.04 +0.03 40 15 99 +15
29JUN27 270.00 C 2.37 2.37 2.37 1.86 +0.06 40 15 412 +15
29JUN27 275.00 C 0.00 0.00 0.00 1.64 +0.06 40 0 31 0
29SEP27 77.50 C 0.00 0.00 0.00 79.54 +3.06 41 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 77.23 +3.29 41 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 74.93 +3.45 41 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 72.66 +3.40 41 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 69.83 +2.72 36 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 66.80 +1.85 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 64.42 +1.62 22 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 62.07 +1.35 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 60.01 +1.32 30 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 57.99 +1.29 32 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 56.09 +1.34 33 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 54.20 +1.39 34 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 52.31 +1.39 35 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 50.51 +1.47 36 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 48.78 +1.53 37 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 47.05 +1.55 37 0 5 0
29SEP27 117.50 C 0.00 0.00 0.00 45.34 +1.51 37 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 43.73 +1.25 38 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 42.17 +1.31 38 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 40.64 +1.36 38 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 39.11 +1.36 38 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 37.66 +1.35 39 0 7 0
29SEP27 132.50 C 0.00 0.00 0.00 36.30 +1.33 39 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 34.95 +1.33 39 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 33.61 +1.34 39 0 13 0
29SEP27 140.00 C 0.00 0.00 0.00 32.26 +1.21 39 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 31.10 +1.20 39 0 90 0
29SEP27 145.00 C 29.08 29.08 28.20 29.94 +1.20 39 30 155 +15
29SEP27 147.50 C 28.59 28.59 28.59 28.79 +1.20 39 15 120 +15
29SEP27 150.00 C 0.00 0.00 0.00 27.64 +1.20 39 0 197 0
29SEP27 152.50 C 25.86 25.86 25.86 26.50 +1.06 40 15 126 +15
29SEP27 155.00 C 0.00 0.00 0.00 25.54 +1.06 40 0 138 0
29SEP27 157.50 C 0.00 0.00 0.00 24.57 +1.06 40 0 170 0
29SEP27 160.00 C 23.03 23.03 23.03 23.61 +1.06 40 15 213 +15
29SEP27 162.50 C 21.73 21.73 21.73 22.65 +1.06 40 15 255 +15
29SEP27 165.00 C 21.33 21.33 21.33 21.69 +0.96 40 15 105 +15
29SEP27 167.50 C 0.00 0.00 0.00 20.86 +0.92 40 0 120 0
29SEP27 170.00 C 0.00 0.00 0.00 20.07 +0.91 40 0 225 0
29SEP27 172.50 C 0.00 0.00 0.00 19.29 +0.91 40 0 79 0
29SEP27 175.00 C 0.00 0.00 0.00 18.51 +0.91 40 0 145 0
29SEP27 177.50 C 0.00 0.00 0.00 17.73 +0.91 40 0 244 0
29SEP27 180.00 C 0.00 0.00 0.00 16.95 +0.78 40 0 34 0
29SEP27 182.50 C 0.00 0.00 0.00 16.31 +0.76 40 0 37 0
29SEP27 185.00 C 0.00 0.00 0.00 15.70 +0.77 40 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 15.08 +0.77 40 0 60 0
29SEP27 190.00 C 0.00 0.00 0.00 14.46 +0.76 40 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 13.84 +0.76 40 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 13.28 +0.74 40 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 13.08 +1.01 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 12.59 +1.00 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 11.27 +0.63 40 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 10.32 +0.62 40 0 20 0
29SEP27 215.00 C 9.00 9.00 9.00 9.46 +0.50 40 2 2 +2
29SEP27 220.00 C 0.00 0.00 0.00 8.75 +0.49 40 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 8.05 +0.50 40 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 7.34 +0.44 40 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 6.75 +0.33 40 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 6.25 +0.28 40 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 5.75 +0.18 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 5.41 +0.23 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 4.95 +0.15 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 4.59 +0.17 41 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 4.22 +0.17 41 0 5 0
TOTAL CALL 12,022 305,025 +2,381
18SEP26 131.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 133.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
18SEP26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
18SEP26 141.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18SEP26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
18SEP26 145.00 P 0.03 0.03 0.03 0.00 -0.01 0 5 17 0
18SEP26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
18SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
18SEP26 148.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 168 0
18SEP26 149.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 539 0
18SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 1,401 0
18SEP26 152.50 P 0.33 0.39 0.10 0.00 -0.68 0 296 681 -123
18SEP26 155.00 P 1.46 1.82 0.43 0.00 -2.19 0 363 439 -236
18SEP26 157.50 P 0.00 0.00 0.00 2.40 -2.06 0 0 0 -233
18SEP26 160.00 P 4.86 4.86 4.86 4.90 -2.10 0 15 0 -52
18SEP26 162.50 P 0.00 0.00 0.00 7.40 -2.18 0 0 0 -30
18SEP26 165.00 P 0.00 0.00 0.00 9.90 -2.25 0 0 0 -90
18SEP26 167.50 P 0.00 0.00 0.00 12.40 -1.90 0 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 14.90 -1.96 0 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 17.40 -2.48 0 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 19.90 -2.25 0 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 22.40 -2.27 0 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 24.90 -2.70 0 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 27.40 -1.99 0 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 29.90 -2.54 0 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 32.40 -2.93 0 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 34.90 -2.26 0 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 37.40 -1.94 0 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 39.90 -3.13 0 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 42.40 -1.90 0 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 44.90 -1.94 0 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 47.40 -1.94 0 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 49.90 -3.04 0 0 0 0
25SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
25SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
25SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
25SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 13 0
25SEP26 141.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 4 0
25SEP26 142.00 P 0.12 0.12 0.12 0.01 -0.03 25 7 14 +7
25SEP26 143.00 P 0.00 0.00 0.00 0.01 -0.06 23 0 0 0
25SEP26 144.00 P 0.12 0.12 0.12 0.02 -0.08 23 15 45 +15
25SEP26 145.00 P 0.18 0.18 0.18 0.03 -0.13 23 2 7 0
25SEP26 146.00 P 0.19 0.19 0.19 0.05 -0.19 22 2 7 +2
25SEP26 147.00 P 0.25 0.25 0.25 0.08 -0.28 22 2 112 -2
25SEP26 148.00 P 0.34 0.34 0.34 0.14 -0.37 22 8 175 0
25SEP26 149.00 P 0.70 0.70 0.40 0.22 -0.50 22 16 130 +9
25SEP26 150.00 P 0.88 0.88 0.55 0.34 -0.64 22 26 1,432 +5
25SEP26 152.50 P 1.80 1.91 1.00 0.89 -1.03 22 1,491 2,414 +1,269
25SEP26 155.00 P 3.00 3.32 1.96 1.89 -1.42 23 543 721 +463
25SEP26 157.50 P 3.43 3.83 3.43 3.42 -1.71 23 32 53 +21
25SEP26 160.00 P 6.36 6.36 5.82 5.40 -1.88 25 37 215 +37
25SEP26 162.50 P 0.00 0.00 0.00 7.72 -1.86 28 0 0 0
25SEP26 165.00 P 0.00 0.00 0.00 9.91 -2.24 22 0 0 0
25SEP26 167.50 P 0.00 0.00 0.00 12.40 -1.90 0 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 14.90 -1.96 0 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 17.40 -2.48 0 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 19.90 -2.25 0 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 22.40 -2.27 0 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 24.90 -2.70 0 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 28.16 -1.23 87 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 30.64 -1.80 91 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 33.14 -2.19 97 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 35.64 -1.52 101 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 38.15 -1.19 106 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 40.63 -2.40 110 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 43.13 -1.17 115 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 45.63 -1.21 120 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 48.13 -1.21 124 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 101 0 351 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,804 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 83 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 78 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 74 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,182 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 65 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 61 0 408 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 57 0 474 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 53 0 486 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 49 0 258 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 45 0 333 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 41 2 504 0
29SEP26 130.00 P 0.04 0.04 0.04 0.01 0.00 38 20 989 -20
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 34 0 608 0
29SEP26 135.00 P 0.08 0.08 0.08 0.01 0.00 30 5 3,242 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 4,038 0
29SEP26 140.00 P 0.23 0.23 0.14 0.01 -0.04 23 57 7,978 -55
29SEP26 142.50 P 0.27 0.27 0.20 0.03 -0.10 22 16 4,244 -15
29SEP26 145.00 P 0.49 0.49 0.27 0.10 -0.23 22 118 5,019 -118
29SEP26 147.50 P 0.80 0.83 0.45 0.26 -0.45 22 95 4,863 -43
29SEP26 150.00 P 1.36 1.36 0.85 0.63 -0.73 22 454 24,545 -98
29SEP26 152.50 P 2.35 2.36 1.55 1.29 -1.07 22 599 33,057 -211
29SEP26 155.00 P 3.30 3.53 2.48 2.35 -1.38 22 1,037 54,083 -3
29SEP26 157.50 P 4.30 4.30 3.72 3.83 -1.64 23 27 2,271 +10
29SEP26 160.00 P 7.51 7.51 6.25 5.70 -1.81 24 11 7,471 0
29SEP26 162.50 P 10.00 10.00 8.78 7.88 -1.70 26 6 2,229 -6
29SEP26 165.00 P 10.30 10.36 10.30 9.97 -2.24 22 130 652 -100
29SEP26 167.50 P 0.00 0.00 0.00 12.41 -1.89 22 0 803 0
29SEP26 170.00 P 0.00 0.00 0.00 14.90 -2.25 0 0 2,225 0
29SEP26 172.50 P 0.00 0.00 0.00 17.40 -2.48 0 0 985 0
29SEP26 175.00 P 0.00 0.00 0.00 19.90 -2.55 0 0 1,044 0
29SEP26 177.50 P 0.00 0.00 0.00 22.40 -2.27 0 0 1,223 0
29SEP26 180.00 P 26.80 26.80 26.00 25.65 -1.95 65 306 5,199 -100
29SEP26 182.50 P 0.00 0.00 0.00 28.16 -1.82 70 0 645 0
29SEP26 185.00 P 0.00 0.00 0.00 30.70 -1.74 75 0 1,254 0
29SEP26 187.50 P 0.00 0.00 0.00 33.14 -2.19 78 0 696 0
29SEP26 190.00 P 35.80 35.80 35.80 35.95 -1.21 88 4 833 -4
29SEP26 192.50 P 39.00 39.00 39.00 38.15 -1.27 86 50 223 -13
29SEP26 195.00 P 0.00 0.00 0.00 40.63 -2.40 89 0 425 0
29SEP26 197.50 P 0.00 0.00 0.00 43.13 -1.17 93 0 327 0
29SEP26 200.00 P 0.00 0.00 0.00 46.25 -0.83 110 0 1,217 0
29SEP26 205.00 P 0.00 0.00 0.00 50.50 -2.44 100 0 1,521 0
29SEP26 210.00 P 0.00 0.00 0.00 55.51 -1.29 107 0 281 0
29SEP26 215.00 P 0.00 0.00 0.00 59.90 -1.90 0 0 530 0
29SEP26 220.00 P 0.00 0.00 0.00 65.68 -1.12 125 0 209 0
29SEP26 225.00 P 70.85 70.85 70.85 70.33 -1.47 119 18 404 -18
29SEP26 230.00 P 75.80 75.80 75.80 75.10 -1.70 113 16 1,006 -16
29SEP26 235.00 P 0.00 0.00 0.00 80.49 -1.31 136 0 91 0
29SEP26 240.00 P 0.00 0.00 0.00 85.48 -1.32 141 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 90.80 -1.00 157 0 814 0
29SEP26 250.00 P 0.00 0.00 0.00 95.63 -1.17 157 0 104 0
29SEP26 255.00 P 0.00 0.00 0.00 100.48 -1.32 156 0 12 0
29SEP26 260.00 P 0.00 0.00 0.00 105.76 -1.04 171 0 40 0
29SEP26 265.00 P 0.00 0.00 0.00 110.76 -1.04 176 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 115.75 -1.05 181 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 120.56 -1.24 178 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 127.32 +0.52 231 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 130.99 -1.45 202 0 16 0
29SEP26 290.00 P 0.00 0.00 0.00 135.72 -1.08 198 0 2 0
29SEP26 295.00 P 0.00 0.00 0.00 140.74 -1.69 203 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 145.72 -1.08 206 0 4 0
29SEP26 310.00 P 0.00 0.00 0.00 155.74 -1.06 215 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 165.73 -1.07 222 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 175.71 -1.69 228 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 185.71 -1.09 235 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 195.90 -0.90 250 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 205.70 -1.10 249 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 215.69 -1.11 255 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 225.67 -1.16 260 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 235.66 -1.14 266 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 245.50 -1.30 263 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 255.66 -1.14 278 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 265.65 -1.15 282 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 275.64 -1.16 287 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 285.63 -1.17 292 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 295.51 -1.29 290 0 239 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 36 0 202 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29OCT26 117.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 2 0
29OCT26 120.00 P 0.30 0.30 0.30 0.03 -0.01 31 12 175 -7
29OCT26 122.50 P 0.36 0.36 0.36 0.05 -0.02 30 30 305 0
29OCT26 125.00 P 0.00 0.00 0.00 0.08 -0.05 30 0 101 0
29OCT26 127.50 P 0.00 0.00 0.00 0.14 -0.07 30 0 436 0
29OCT26 130.00 P 0.62 0.62 0.62 0.23 -0.10 30 15 499 +15
29OCT26 132.50 P 0.84 0.84 0.83 0.37 -0.14 30 27 562 +27
29OCT26 135.00 P 1.08 1.08 1.05 0.56 -0.21 30 82 695 -10
29OCT26 137.50 P 1.39 1.39 1.37 0.83 -0.28 30 6 953 +2
29OCT26 140.00 P 2.00 2.00 1.73 1.19 -0.38 30 242 5,436 +214
29OCT26 142.50 P 2.27 2.27 2.19 1.67 -0.48 30 46 1,560 +30
29OCT26 145.00 P 3.20 3.20 2.78 2.28 -0.58 30 225 9,210 +171
29OCT26 147.50 P 3.86 4.13 3.86 3.03 -0.69 30 33 2,821 +3
29OCT26 150.00 P 4.95 4.95 4.25 3.93 -0.79 30 251 5,780 +27
29OCT26 152.50 P 5.68 5.77 5.44 4.98 -0.94 31 38 1,794 +34
29OCT26 155.00 P 7.69 7.69 6.66 6.19 -1.09 31 198 2,321 -51
29OCT26 157.50 P 8.16 8.21 8.01 7.59 -1.19 31 90 1,163 +15
29OCT26 160.00 P 9.82 9.82 9.82 9.14 -1.29 31 1 3,962 +1
29OCT26 162.50 P 11.61 11.61 11.61 10.83 -1.40 32 5 636 -5
29OCT26 165.00 P 13.41 13.55 13.33 12.65 -1.53 32 121 483 -14
29OCT26 167.50 P 0.00 0.00 0.00 14.57 -1.66 32 0 199 0
29OCT26 170.00 P 0.00 0.00 0.00 16.72 -1.65 33 0 270 0
29OCT26 172.50 P 0.00 0.00 0.00 18.89 -1.73 34 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 21.15 -1.80 35 12 47 -12
29OCT26 177.50 P 0.00 0.00 0.00 22.82 -2.51 30 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 25.65 -2.00 36 0 96 0
29OCT26 182.50 P 0.00 0.00 0.00 28.35 -1.91 40 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 30.86 -1.60 43 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 33.39 -1.94 45 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 35.95 -1.21 48 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 38.52 -0.95 51 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 41.10 -1.93 54 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 43.67 -0.83 57 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 46.25 -0.83 60 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 51.20 -1.74 63 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 56.13 -0.69 66 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 61.08 -0.72 70 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 66.06 -0.74 73 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 71.01 -0.79 76 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 75.97 -0.83 79 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 80.97 -0.83 82 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 85.94 -0.86 84 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 90.98 -0.82 88 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 95.96 -0.84 91 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 100.94 -0.86 93 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 105.93 -0.87 96 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 110.91 -0.89 99 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 115.89 -0.91 101 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 120.87 -0.93 103 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.04 -0.03 34 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 0.11 -0.04 34 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 0.16 -0.06 34 0 3 0
27NOV26 117.50 P 0.00 0.00 0.00 0.23 -0.09 34 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.33 -0.12 34 0 337 0
27NOV26 122.50 P 0.00 0.00 0.00 0.46 -0.17 34 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 0.66 -0.20 34 0 77 0
27NOV26 127.50 P 0.00 0.00 0.00 0.88 -0.25 34 0 1,075 0
27NOV26 130.00 P 0.00 0.00 0.00 1.19 -0.31 34 0 726 0
27NOV26 132.50 P 0.00 0.00 0.00 1.56 -0.36 34 0 189 0
27NOV26 135.00 P 2.70 2.70 2.70 2.01 -0.41 34 18 513 0
27NOV26 137.50 P 3.46 3.46 3.27 2.51 -0.53 34 19 509 +14
27NOV26 140.00 P 4.40 4.40 3.80 3.15 -0.56 34 349 3,093 +343
27NOV26 142.50 P 4.86 4.86 4.53 3.86 -0.68 34 55 996 +30
27NOV26 145.00 P 5.87 5.87 5.27 4.69 -0.75 34 1,503 7,435 +1,446
27NOV26 147.50 P 6.91 6.91 6.91 5.63 -0.84 34 22 1,003 +22
27NOV26 150.00 P 7.41 7.41 7.41 6.65 -0.96 35 7 2,739 +7
27NOV26 152.50 P 9.09 9.09 8.70 7.84 -0.99 35 18 2,052 +15
27NOV26 155.00 P 10.48 10.48 10.34 9.07 -1.14 35 36 1,617 -36
27NOV26 157.50 P 11.96 11.96 11.00 10.49 -1.16 35 16 1,201 0
27NOV26 160.00 P 0.00 0.00 0.00 11.94 -1.31 35 0 1,024 0
27NOV26 162.50 P 0.00 0.00 0.00 13.57 -1.31 35 0 242 0
27NOV26 165.00 P 0.00 0.00 0.00 15.23 -1.45 35 0 135 0
27NOV26 167.50 P 0.00 0.00 0.00 17.05 -1.46 36 0 48 0
27NOV26 170.00 P 0.00 0.00 0.00 18.91 -0.97 36 0 133 0
27NOV26 172.50 P 0.00 0.00 0.00 20.29 -1.53 34 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 22.24 -1.63 34 0 65 0
27NOV26 177.50 P 0.00 0.00 0.00 24.32 -2.41 34 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 27.17 -1.79 38 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 29.46 -1.77 39 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 31.74 -1.81 40 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 34.09 -1.69 41 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 36.10 -2.18 39 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 38.88 -1.76 43 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 41.33 -1.70 44 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 43.81 -1.50 46 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 46.32 -1.39 48 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 51.40 -1.54 52 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 56.55 -0.85 56 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 61.70 -0.56 60 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 66.75 -0.35 63 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 71.67 -0.44 65 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 76.27 -0.76 65 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 81.53 -0.42 70 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 86.47 -0.44 72 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 91.02 -0.78 70 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 96.00 -0.80 72 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 100.94 -0.86 74 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 105.93 -0.87 76 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 110.91 -0.89 78 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 115.89 -0.91 80 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 120.87 -0.93 82 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 38 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 54 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.10 -0.03 35 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 0.14 -0.04 35 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.20 -0.06 35 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.28 -0.08 35 0 2,072 0
30DEC26 112.50 P 0.00 0.00 0.00 0.39 -0.09 35 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.51 -0.14 35 0 118 0
30DEC26 117.50 P 0.00 0.00 0.00 0.69 -0.14 35 0 36 0
30DEC26 120.00 P 1.79 1.79 1.68 0.92 -0.20 35 260 576 +119
30DEC26 122.50 P 1.98 1.98 1.98 1.19 -0.23 35 15 296 -15
30DEC26 125.00 P 0.00 0.00 0.00 1.51 -0.28 35 0 522 0
30DEC26 127.50 P 0.00 0.00 0.00 1.89 -0.32 35 0 861 0
30DEC26 130.00 P 3.51 3.51 3.10 2.33 -0.39 35 121 5,395 +103
30DEC26 132.50 P 3.93 3.93 3.60 2.84 -0.44 35 180 643 +90
30DEC26 135.00 P 4.46 4.46 4.35 3.44 -0.50 35 15 1,074 +10
30DEC26 137.50 P 5.27 5.36 5.09 4.10 -0.56 35 36 715 0
30DEC26 140.00 P 6.19 6.19 5.79 4.86 -0.64 35 6 5,824 -4
30DEC26 142.50 P 6.38 6.52 6.38 5.70 -0.68 35 25 1,901 +17
30DEC26 145.00 P 7.91 7.91 7.62 6.63 -0.79 35 2 5,097 +2
30DEC26 147.50 P 8.50 8.50 8.31 7.66 -0.80 35 23 1,551 +23
30DEC26 150.00 P 9.82 9.82 9.63 8.74 -0.95 36 69 4,642 +43
30DEC26 152.50 P 11.30 11.30 10.90 9.98 -0.95 36 3 1,514 +1
30DEC26 155.00 P 12.07 12.07 12.07 11.22 -1.10 36 30 2,426 +30
30DEC26 157.50 P 0.00 0.00 0.00 12.65 -1.11 36 0 2,484 0
30DEC26 160.00 P 14.91 14.91 14.91 14.10 -1.18 36 1 1,495 -1
30DEC26 162.50 P 17.88 17.88 16.39 15.66 -1.27 36 45 987 +44
30DEC26 165.00 P 0.00 0.00 0.00 17.31 -1.27 36 0 778 0
30DEC26 167.50 P 0.00 0.00 0.00 18.99 -1.41 37 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 20.82 -1.41 37 0 1,382 0
30DEC26 172.50 P 0.00 0.00 0.00 22.66 -1.47 37 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 23.88 -2.26 35 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 26.60 -1.55 38 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 28.62 -1.64 38 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 30.77 -1.65 38 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 32.92 -1.36 39 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 35.12 -1.36 39 0 342 0
30DEC26 190.00 P 38.50 38.50 38.50 37.16 -1.53 39 4 199 +4
30DEC26 192.50 P 0.00 0.00 0.00 39.68 -1.62 41 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 42.01 -1.76 41 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 44.39 -1.46 42 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 46.78 -1.27 43 0 1,575 0
30DEC26 205.00 P 0.00 0.00 0.00 51.67 -1.80 45 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 56.65 -0.95 48 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 61.70 -0.84 51 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 66.75 -0.37 54 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 71.67 -0.44 56 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 76.27 -0.79 55 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 81.53 -0.42 59 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 86.47 -0.46 61 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 91.02 -0.93 60 0 1,319 0
30DEC26 250.00 P 0.00 0.00 0.00 96.00 -0.80 62 0 225 0
30DEC26 255.00 P 0.00 0.00 0.00 100.94 -0.86 63 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 105.93 -0.87 65 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 110.91 -0.89 67 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 115.89 -0.91 68 0 59 0
30DEC26 275.00 P 0.00 0.00 0.00 120.87 -1.07 70 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 127.32 +0.35 82 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 130.99 -1.45 74 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 136.13 -0.80 77 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 141.11 -1.32 78 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 145.72 -1.08 77 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 155.74 -1.10 80 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 165.73 -1.17 82 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 175.71 -1.69 85 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 185.71 -1.09 88 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 195.90 -0.90 92 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.20 -0.04 38 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.27 -0.05 38 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.37 -0.06 38 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.48 -0.08 38 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.59 -0.09 38 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.74 -0.15 38 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 0.94 -0.12 38 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.14 -0.17 38 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.41 -0.18 38 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 1.69 -0.21 38 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 2.03 -0.26 38 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 2.42 -0.25 38 0 9 0
30MAR27 117.50 P 3.29 3.29 3.29 2.81 -0.35 38 10 14 +10
30MAR27 120.00 P 0.00 0.00 0.00 3.32 -0.46 38 0 3,770 0
30MAR27 122.50 P 0.00 0.00 0.00 3.95 -0.38 38 0 178 0
30MAR27 125.00 P 5.71 5.71 5.71 4.55 -0.47 38 15 466 +15
30MAR27 127.50 P 6.18 6.27 6.18 5.23 -0.48 38 16 526 +15
30MAR27 130.00 P 0.00 0.00 0.00 5.92 -0.53 38 0 1,318 0
30MAR27 132.50 P 7.70 7.70 7.70 6.71 -0.61 38 5 474 0
30MAR27 135.00 P 8.95 8.95 8.95 7.57 -0.62 39 30 543 +30
30MAR27 137.50 P 9.83 9.83 9.42 8.44 -0.67 39 5 640 0
30MAR27 140.00 P 10.62 10.62 10.23 9.42 -0.75 39 11 1,598 +10
30MAR27 142.50 P 0.00 0.00 0.00 10.48 -0.76 39 0 819 0
30MAR27 145.00 P 12.50 12.50 12.50 11.54 -0.79 39 8 1,064 +8
30MAR27 147.50 P 13.56 13.56 13.56 12.68 -0.91 39 15 1,920 +15
30MAR27 150.00 P 15.00 15.00 14.91 13.95 -0.91 39 3 3,781 +1
30MAR27 152.50 P 16.06 16.06 16.06 15.21 -0.93 39 2 1,466 0
30MAR27 155.00 P 17.56 17.56 17.40 16.50 -1.06 39 205 2,342 -85
30MAR27 157.50 P 19.13 19.13 19.13 17.96 -1.07 39 9 1,836 0
30MAR27 160.00 P 20.20 20.20 20.20 19.43 -1.08 39 5 1,746 -1
30MAR27 162.50 P 0.00 0.00 0.00 20.91 -1.13 39 0 880 0
30MAR27 165.00 P 0.00 0.00 0.00 22.48 -1.23 39 0 305 0
30MAR27 167.50 P 0.00 0.00 0.00 24.15 -1.23 40 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 25.82 -1.25 40 0 351 0
30MAR27 172.50 P 0.00 0.00 0.00 27.51 -1.32 40 0 348 0
30MAR27 175.00 P 0.00 0.00 0.00 29.31 -1.38 40 12 267 0
30MAR27 177.50 P 0.00 0.00 0.00 31.17 -1.39 40 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 33.03 -1.40 40 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 34.91 -1.47 40 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 36.89 -1.52 41 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 38.91 -1.53 41 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 40.95 -1.54 41 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 43.00 -1.57 41 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 45.11 -1.63 42 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 47.28 -1.64 42 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 49.46 -1.66 42 0 103 0
30MAR27 205.00 P 0.00 0.00 0.00 53.86 -1.69 43 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 58.46 -1.51 44 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 63.10 -1.38 45 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 67.85 -1.19 46 0 59 0
30MAR27 225.00 P 73.10 73.10 73.10 72.68 -1.27 47 36 36 +35
30MAR27 230.00 P 77.80 77.80 77.80 77.56 -1.08 49 16 937 +16
30MAR27 235.00 P 0.00 0.00 0.00 82.54 -0.82 50 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 87.35 -0.80 51 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 92.14 -0.81 52 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 96.73 -1.04 52 0 139 0
30MAR27 255.00 P 0.00 0.00 0.00 101.59 -0.98 53 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 106.68 -0.75 55 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 111.56 -0.78 56 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 116.25 -0.98 56 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 121.14 -1.03 57 0 150 0
29JUN27 75.00 P 0.00 0.00 0.00 0.25 -0.06 40 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.34 -0.05 40 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.43 -0.07 40 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.56 -0.08 40 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.70 -0.08 40 0 175 0
29JUN27 87.50 P 0.00 0.00 0.00 0.86 -0.13 40 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 1.06 -0.13 40 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 1.26 -0.18 40 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.59 -0.19 40 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.88 -0.20 40 0 27 0
29JUN27 100.00 P 0.00 0.00 0.00 2.20 -0.27 40 0 57 0
29JUN27 102.50 P 0.00 0.00 0.00 2.61 -0.27 40 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 3.02 -0.27 40 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 3.46 -0.37 40 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 4.01 -0.36 40 0 23 0
29JUN27 112.50 P 0.00 0.00 0.00 4.55 -0.37 40 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 5.12 -0.48 40 0 70 0
29JUN27 117.50 P 0.00 0.00 0.00 5.82 -0.48 40 0 115 0
29JUN27 120.00 P 0.00 0.00 0.00 6.52 -0.49 40 0 178 0
29JUN27 122.50 P 0.00 0.00 0.00 7.23 -0.58 40 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 8.07 -0.62 40 0 95 0
29JUN27 127.50 P 0.00 0.00 0.00 8.95 -0.62 40 0 280 0
29JUN27 130.00 P 0.00 0.00 0.00 9.83 -0.63 40 0 173 0
29JUN27 132.50 P 0.00 0.00 0.00 10.75 -0.77 40 0 246 0
29JUN27 135.00 P 12.44 12.44 12.44 11.82 -0.78 40 2 438 +2
29JUN27 137.50 P 0.00 0.00 0.00 12.90 -0.78 40 0 341 0
29JUN27 140.00 P 0.00 0.00 0.00 13.98 -0.79 40 0 1,469 0
29JUN27 142.50 P 16.26 16.26 16.26 15.11 -0.93 40 2 160 +2
29JUN27 145.00 P 17.00 17.00 17.00 16.39 -0.93 41 3 483 -3
29JUN27 147.50 P 0.00 0.00 0.00 17.67 -0.93 41 0 241 0
29JUN27 150.00 P 19.50 19.50 19.50 18.94 -0.95 41 2 1,257 0
29JUN27 152.50 P 0.00 0.00 0.00 20.25 -1.09 41 0 352 0
29JUN27 155.00 P 22.81 22.82 22.81 20.46 -2.34 38 16 636 -1
29JUN27 157.50 P 0.00 0.00 0.00 23.20 -1.10 41 0 474 0
29JUN27 160.00 P 0.00 0.00 0.00 24.68 -1.10 41 0 559 0
29JUN27 162.50 P 0.00 0.00 0.00 26.17 -1.18 41 0 194 0
29JUN27 165.00 P 0.00 0.00 0.00 27.77 -1.25 41 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 29.44 -1.25 41 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 31.10 -1.26 41 0 118 0
29JUN27 172.50 P 0.00 0.00 0.00 32.78 -0.67 41 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 34.46 -1.36 41 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 36.27 -1.40 42 0 103 0
29JUN27 180.00 P 0.00 0.00 0.00 38.12 -1.39 42 0 241 0
29JUN27 182.50 P 0.00 0.00 0.00 39.96 -1.40 42 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 41.81 -1.41 42 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 43.67 -1.48 42 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 45.63 -1.52 42 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 47.63 -1.52 43 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 49.63 -1.53 43 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 51.63 -1.53 43 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 53.64 -1.54 43 0 143 0
29JUN27 205.00 P 0.00 0.00 0.00 57.81 -1.61 43 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 62.09 -1.03 44 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 66.37 -1.40 44 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 70.80 -1.46 45 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 75.31 -1.16 45 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 79.83 -1.04 46 0 60 0
29JUN27 235.00 P 0.00 0.00 0.00 84.45 -0.91 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 89.17 -0.70 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 93.91 -0.52 48 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 98.64 -0.66 49 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 103.25 -0.67 50 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 107.92 -0.67 50 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 112.64 -0.67 50 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 117.01 -1.05 50 0 3 0
29JUN27 275.00 P 0.00 0.00 0.00 121.71 -1.16 50 0 4 0
29SEP27 77.50 P 0.00 0.00 0.00 0.86 -0.07 41 0 11 0
29SEP27 80.00 P 0.00 0.00 0.00 1.08 -0.07 41 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 1.29 -0.07 41 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.53 -0.11 41 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.84 -0.11 41 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 2.14 -0.11 41 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 2.48 -0.16 41 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 2.90 -0.16 41 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 3.32 -0.17 41 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 3.75 -0.23 41 0 12 0
29SEP27 102.50 P 0.00 0.00 0.00 4.31 -0.23 41 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 4.87 -0.24 41 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 5.44 -0.24 41 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 6.08 -0.32 41 0 105 0
29SEP27 112.50 P 0.00 0.00 0.00 6.81 -0.32 41 0 83 0
29SEP27 115.00 P 0.00 0.00 0.00 7.53 -0.32 41 0 15 0
29SEP27 117.50 P 0.00 0.00 0.00 8.26 -0.37 42 0 30 0
29SEP27 120.00 P 0.00 0.00 0.00 9.11 -0.43 41 0 42 0
29SEP27 122.50 P 0.00 0.00 0.00 10.02 -0.42 42 0 0 0
29SEP27 125.00 P 11.67 11.67 11.67 10.92 -0.43 42 1 27 +1
29SEP27 127.50 P 12.78 12.78 12.78 11.84 -0.46 42 16 20 +15
29SEP27 130.00 P 0.00 0.00 0.00 12.85 -0.55 42 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 13.95 -0.55 42 0 30 0
29SEP27 135.00 P 15.55 15.55 15.55 15.05 -0.56 42 9 64 +9
29SEP27 137.50 P 0.00 0.00 0.00 16.16 -0.56 42 0 16 0
29SEP27 140.00 P 18.00 18.00 18.00 17.28 -0.69 42 1 109 +1
29SEP27 142.50 P 0.00 0.00 0.00 18.58 -0.69 42 0 34 0
29SEP27 145.00 P 0.00 0.00 0.00 19.89 -0.69 42 0 34 0
29SEP27 147.50 P 0.00 0.00 0.00 21.19 -0.70 42 0 51 0
29SEP27 150.00 P 22.90 22.90 22.90 22.50 -0.71 42 1 266 +1
29SEP27 152.50 P 0.00 0.00 0.00 23.85 -0.83 42 0 166 0
29SEP27 155.00 P 0.00 0.00 0.00 25.35 -0.84 42 0 95 0
29SEP27 157.50 P 27.41 27.47 27.24 26.85 -0.84 42 31 128 +31
29SEP27 160.00 P 0.00 0.00 0.00 28.36 -0.84 42 0 77 0
29SEP27 162.50 P 29.94 30.01 29.94 29.87 -0.86 42 3 94 +3
29SEP27 165.00 P 0.00 0.00 0.00 31.08 -1.27 42 0 738 0
29SEP27 167.50 P 0.00 0.00 0.00 33.05 -0.99 43 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 34.74 -1.00 43 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 36.44 -1.00 43 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 38.15 -1.00 43 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 39.85 -1.02 43 0 20 0
29SEP27 180.00 P 0.00 0.00 0.00 41.58 -1.14 43 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 43.44 -1.15 43 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 45.31 -1.15 43 0 1 0
29SEP27 187.50 P 0.00 0.00 0.00 47.18 -1.16 43 0 1 0
29SEP27 190.00 P 0.00 0.00 0.00 49.06 -1.16 43 0 3 0
29SEP27 192.50 P 0.00 0.00 0.00 50.94 -1.18 43 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 52.84 -1.25 43 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 54.82 -1.28 44 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 56.84 -1.24 44 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 60.90 -1.20 44 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 64.98 -1.20 44 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 69.16 -1.17 45 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 73.48 -1.05 45 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 77.81 -0.99 45 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 82.16 -0.95 46 0 2 0
29SEP27 235.00 P 0.00 0.00 0.00 86.64 -0.83 46 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 91.19 -0.67 47 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 95.77 -0.55 47 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 100.36 -0.43 48 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 104.87 -0.42 48 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 109.46 -0.37 48 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 114.03 -0.38 49 0 3 0
TOTAL PUT 10,633 371,104 +3,129
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$ 12.240
29SEP26 8.00 C 0.00 0.00 0.00 4.29 +0.08 142 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.05 +0.09 139 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.80 +0.09 130 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.55 +0.09 122 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.30 +0.09 113 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.05 +0.09 105 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.80 +0.09 96 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.55 +0.09 88 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.25 +0.04 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.75 +0.04 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.26 +0.03 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.78 +0.02 28 0 0 0
29SEP26 12.00 C 0.42 0.42 0.37 0.39 +0.03 29 17 209 0
29SEP26 12.50 C 0.16 0.16 0.14 0.14 -0.02 28 66 757 -6
29SEP26 13.00 C 0.05 0.05 0.05 0.04 -0.03 29 420 1,251 -211
29SEP26 13.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 1,720 0
29SEP26 14.00 C 0.02 0.02 0.02 0.01 -0.01 40 1 2,265 -1
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,228 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3,827 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 965 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,124 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 85 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 91 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 97 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 109 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 114 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 119 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 129 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 148 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 156 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 164 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 172 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 179 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 186 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 193 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 199 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 217 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 4.33 +0.10 80 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.08 +0.10 75 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.83 +0.10 70 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.58 +0.12 65 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.33 +0.12 60 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.09 +0.11 58 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.84 +0.13 53 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.60 +0.13 51 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.36 +0.13 48 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.83 +0.03 34 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.39 +0.03 33 0 0 0
29OCT26 11.50 C 0.99 0.99 0.99 0.99 +0.01 32 30 100 +30
29OCT26 12.00 C 0.00 0.00 0.00 0.65 +0.02 30 0 5 0
29OCT26 12.50 C 0.40 0.44 0.40 0.40 +0.01 30 445 1,475 +223
29OCT26 13.00 C 0.23 0.24 0.23 0.23 0.00 30 241 1,965 +241
29OCT26 13.50 C 0.12 0.12 0.12 0.13 0.00 30 20 2,077 +20
29OCT26 14.00 C 0.00 0.00 0.00 0.07 0.00 31 0 947 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 1,440 0
29OCT26 15.00 C 0.03 0.03 0.03 0.02 0.00 32 400 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 0.00 0.00 0.00 0.01 0.00 36 0 1,368 0
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 47 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 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 4.34 +0.11 59 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 4.11 +0.13 59 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.87 +0.13 57 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.62 +0.13 53 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.38 +0.13 51 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.14 +0.11 49 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.89 +0.12 45 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.66 +0.13 43 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.42 +0.12 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.92 +0.05 33 0 0 0
27NOV26 11.00 C 1.53 1.53 1.53 1.51 +0.04 32 30 30 +30
27NOV26 11.50 C 1.11 1.11 1.11 1.14 +0.02 31 30 30 +30
27NOV26 12.00 C 0.84 0.86 0.84 0.82 +0.02 30 38 239 0
27NOV26 12.50 C 0.00 0.00 0.00 0.58 +0.02 31 0 255 0
27NOV26 13.00 C 0.00 0.00 0.00 0.39 +0.02 30 0 375 0
27NOV26 13.50 C 0.28 0.28 0.28 0.24 -0.01 30 225 460 +137
27NOV26 14.00 C 0.00 0.00 0.00 0.14 -0.03 29 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.08 -0.03 29 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 472 0
27NOV26 15.50 C 0.06 0.06 0.05 0.02 -0.03 28 190 190 +190
27NOV26 16.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 -0.01 30 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 51 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 4.40 +0.12 55 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.15 +0.12 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.91 +0.12 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.67 +0.13 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.43 +0.12 45 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.19 +0.12 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.95 +0.13 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.72 +0.11 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.49 +0.11 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.01 +0.02 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.62 +0.03 31 0 0 0
30DEC26 11.50 C 1.32 1.32 1.32 1.28 +0.01 31 20 60 0
30DEC26 12.00 C 0.00 0.00 0.00 0.98 +0.01 31 0 79 0
30DEC26 12.50 C 0.78 0.78 0.78 0.73 0.00 30 3 224 0
30DEC26 13.00 C 0.57 0.57 0.57 0.54 0.00 31 15 1,375 +15
30DEC26 13.50 C 0.39 0.39 0.39 0.39 +0.01 31 30 1,156 +15
30DEC26 14.00 C 0.31 0.31 0.28 0.29 +0.01 31 865 1,525 +865
30DEC26 14.50 C 0.00 0.00 0.00 0.21 +0.02 32 0 1,154 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 +0.01 32 0 1,218 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 +0.01 33 0 1,044 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 +0.02 35 0 1,995 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 +0.02 36 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 +0.01 36 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 4.51 +0.12 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.27 +0.11 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.03 +0.11 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.81 +0.12 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.58 +0.12 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.36 +0.12 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.14 +0.11 37 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 2.93 +0.11 36 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.72 +0.11 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.26 +0.03 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.91 +0.03 31 0 30 0
30MAR27 11.50 C 1.64 1.64 1.62 1.62 +0.04 32 60 60 +60
30MAR27 12.00 C 0.00 0.00 0.00 1.32 0.00 31 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 1.08 0.00 31 0 150 0
30MAR27 13.00 C 0.85 0.85 0.85 0.87 0.00 31 13 1,479 -13
30MAR27 13.50 C 0.00 0.00 0.00 0.70 0.00 31 0 2,225 0
30MAR27 14.00 C 0.00 0.00 0.00 0.55 -0.01 30 0 526 0
30MAR27 14.50 C 0.00 0.00 0.00 0.43 -0.03 30 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.33 -0.03 30 0 1,923 0
30MAR27 15.50 C 0.00 0.00 0.00 0.25 -0.04 30 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.19 -0.03 30 0 1,931 0
30MAR27 16.50 C 0.00 0.00 0.00 0.14 -0.04 29 0 553 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 1,468 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 -0.03 30 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 -0.03 29 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 -0.01 30 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 4.59 +0.12 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.36 +0.12 44 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.13 +0.12 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.91 +0.13 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.69 +0.11 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.47 +0.10 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.26 +0.09 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.06 +0.09 37 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 2.86 +0.08 37 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 2.49 +0.07 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.09 +0.02 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.79 +0.05 33 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 1.51 -0.01 32 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.31 +0.04 33 0 60 0
29JUN27 13.00 C 0.00 0.00 0.00 1.07 0.00 32 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 0.92 +0.02 33 0 338 0
29JUN27 14.00 C 0.00 0.00 0.00 0.76 0.00 32 0 628 0
29JUN27 14.50 C 0.00 0.00 0.00 0.63 -0.01 32 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 0.52 -0.02 32 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 0.42 -0.03 32 0 2,008 0
29JUN27 16.00 C 0.44 0.44 0.44 0.34 -0.04 32 6 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.27 -0.05 31 0 822 0
29JUN27 17.00 C 0.33 0.33 0.33 0.22 -0.05 31 8 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.18 -0.05 32 0 1,304 0
29JUN27 18.00 C 0.25 0.25 0.25 0.15 -0.04 32 8 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.12 -0.04 32 0 568 0
29JUN27 19.00 C 0.18 0.18 0.18 0.09 -0.05 31 6 667 +6
29JUN27 19.50 C 0.00 0.00 0.00 0.07 -0.05 31 0 271 0
29JUN27 20.00 C 0.14 0.14 0.14 0.06 -0.04 31 10 320 0
29JUN27 21.00 C 0.11 0.11 0.11 0.04 -0.04 31 10 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.02 -0.03 32 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 465 0
29SEP27 8.00 C 0.00 0.00 0.00 4.62 +0.13 44 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 4.39 +0.14 42 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 4.17 +0.13 41 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.95 +0.12 40 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.74 +0.12 39 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.53 +0.12 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.33 +0.11 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.13 +0.10 36 0 0 0
29SEP27 10.00 C 2.94 2.94 2.92 2.92 +0.04 35 3 3 +3
29SEP27 10.50 C 0.00 0.00 0.00 2.57 +0.03 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.25 +0.03 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.96 +0.02 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.71 +0.02 33 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.48 +0.02 33 0 75 0
29SEP27 13.00 C 0.00 0.00 0.00 1.28 -0.01 33 0 30 0
29SEP27 13.50 C 0.00 0.00 0.00 1.12 0.00 33 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 0.98 -0.01 33 0 30 0
29SEP27 14.50 C 0.00 0.00 0.00 0.82 -0.04 33 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 0.68 -0.09 32 0 3 0
29SEP27 15.50 C 0.00 0.00 0.00 0.56 -0.11 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.46 -0.15 31 0 5 0
29SEP27 16.50 C 0.00 0.00 0.00 0.37 -0.15 30 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.29 -0.17 30 0 7 0
29SEP27 17.50 C 0.00 0.00 0.00 0.23 -0.17 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.18 -0.17 29 0 5 0
29SEP27 18.50 C 0.00 0.00 0.00 0.14 -0.17 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.11 -0.17 28 0 5 0
29SEP27 19.50 C 0.00 0.00 0.00 0.08 -0.17 27 0 0 0
29SEP27 20.00 C 0.23 0.23 0.23 0.06 -0.16 27 6 66 +6
TOTAL CALL 3,216 86,045 +1,640
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 360 0
29SEP26 11.50 P 0.03 0.03 0.03 0.04 -0.02 31 20 1,773 0
29SEP26 12.00 P 0.13 0.13 0.12 0.13 -0.03 27 174 2,193 +32
29SEP26 12.50 P 0.43 0.43 0.39 0.39 -0.06 28 352 4,566 -382
29SEP26 13.00 P 0.83 0.83 0.80 0.79 -0.07 29 355 5,153 -694
29SEP26 13.50 P 0.00 0.00 0.00 1.27 -0.05 34 0 3,219 0
29SEP26 14.00 P 0.00 0.00 0.00 1.76 -0.05 0 0 3,400 0
29SEP26 14.50 P 0.00 0.00 0.00 2.26 -0.09 0 0 2,231 0
29SEP26 15.00 P 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.26 -0.07 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.76 -0.07 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.26 -0.06 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.76 -0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.26 -0.07 0 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 5.76 -0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.26 -0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.76 -0.07 0 0 45 0
29SEP26 19.50 P 0.00 0.00 0.00 7.26 -0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.76 -0.07 0 0 17 0
29SEP26 21.00 P 0.00 0.00 0.00 8.76 -0.07 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.76 -0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.76 -0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.76 -0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.76 -0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.76 -0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.76 -0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.76 -0.06 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.76 -0.06 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.76 -0.06 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.76 -0.06 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.76 -0.06 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 20.76 -0.06 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 21.76 -0.06 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 116 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.75 P 0.02 0.02 0.02 0.02 0.00 38 20 20 +20
29OCT26 10.00 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 110 0
29OCT26 11.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 1,047 0
29OCT26 11.50 P 0.00 0.00 0.00 0.21 -0.01 31 0 1,578 0
29OCT26 12.00 P 0.35 0.35 0.35 0.37 -0.02 30 350 3,267 +28
29OCT26 12.50 P 0.00 0.00 0.00 0.61 -0.04 29 0 2,042 0
29OCT26 13.00 P 0.00 0.00 0.00 0.94 -0.04 29 0 8,710 0
29OCT26 13.50 P 0.00 0.00 0.00 1.36 -0.04 31 0 932 0
29OCT26 14.00 P 0.00 0.00 0.00 1.80 -0.04 31 0 2,982 0
29OCT26 14.50 P 0.00 0.00 0.00 2.27 -0.08 31 0 1,048 0
29OCT26 15.00 P 0.00 0.00 0.00 2.76 -0.10 0 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 3.26 -0.10 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.76 -0.10 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.26 -0.10 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.76 -0.10 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.26 -0.10 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.76 -0.10 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.26 -0.10 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.76 -0.10 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 7.26 -0.10 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.76 -0.10 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 8.76 -0.10 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 9.76 -0.10 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 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 0.01 0.00 36 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 30 0
27NOV26 10.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 71 0
27NOV26 10.50 P 0.00 0.00 0.00 0.11 0.00 32 0 291 0
27NOV26 11.00 P 0.00 0.00 0.00 0.20 0.00 32 0 1,039 0
27NOV26 11.50 P 0.00 0.00 0.00 0.33 0.00 31 0 1,012 0
27NOV26 12.00 P 0.00 0.00 0.00 0.51 -0.02 30 0 476 0
27NOV26 12.50 P 0.00 0.00 0.00 0.76 -0.02 30 0 1,005 0
27NOV26 13.00 P 0.00 0.00 0.00 1.07 -0.03 30 0 328 0
27NOV26 13.50 P 0.00 0.00 0.00 1.39 -0.10 27 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 1.84 -0.07 29 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 2.28 -0.09 27 0 682 0
27NOV26 15.00 P 0.00 0.00 0.00 2.76 -0.10 0 0 211 0
27NOV26 15.50 P 0.00 0.00 0.00 3.26 -0.10 0 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.76 -0.10 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.26 -0.10 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.76 -0.10 0 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.26 -0.10 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.76 -0.10 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.26 -0.10 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.76 -0.10 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 7.26 -0.10 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.76 -0.10 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 8.76 -0.10 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 9.76 -0.10 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 34 0 40 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 33 0 26 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.01 33 0 385 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 0.00 33 0 142 0
30DEC26 10.50 P 0.00 0.00 0.00 0.18 -0.01 32 0 910 0
30DEC26 11.00 P 0.00 0.00 0.00 0.28 -0.01 31 0 1,040 0
30DEC26 11.50 P 0.41 0.41 0.41 0.43 -0.02 30 15 1,353 0
30DEC26 12.00 P 0.60 0.60 0.60 0.62 -0.03 30 80 1,225 +40
30DEC26 12.50 P 0.85 0.85 0.85 0.87 -0.03 29 95 608 +30
30DEC26 13.00 P 0.00 0.00 0.00 1.18 -0.02 30 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 1.61 +0.02 33 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 2.00 +0.02 33 0 817 0
30DEC26 14.50 P 2.43 2.43 2.43 2.42 -0.01 34 200 895 -40
30DEC26 15.00 P 2.88 2.88 2.88 2.76 -0.12 0 700 1,034 -170
30DEC26 15.50 P 3.38 3.38 3.38 3.30 -0.06 33 700 1,251 0
30DEC26 16.00 P 3.75 3.75 3.75 3.78 -0.08 33 348 170 -221
30DEC26 16.50 P 4.25 4.25 4.25 4.27 -0.09 35 310 50 -280
30DEC26 17.00 P 4.82 4.82 4.82 4.76 -0.10 0 104 130 0
30DEC26 17.50 P 5.31 5.31 5.31 5.26 -0.10 0 16 30 0
30DEC26 18.00 P 0.00 0.00 0.00 5.76 -0.10 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.26 -0.10 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.76 -0.10 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.26 -0.10 0 0 0 0
30DEC26 20.00 P 7.68 7.68 7.68 7.76 -0.10 0 25 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.76 -0.10 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.76 -0.10 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.76 -0.09 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.76 -0.10 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.76 -0.11 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.76 -0.10 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.76 -0.11 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.76 -0.10 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.76 -0.10 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.76 -0.10 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.76 -0.10 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.76 -0.10 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 20.76 -0.10 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.76 -0.10 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 0.00 33 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.13 0.00 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.16 -0.01 32 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.19 -0.02 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.35 -0.01 31 0 210 0
30MAR27 11.00 P 0.00 0.00 0.00 0.49 -0.01 31 0 508 0
30MAR27 11.50 P 0.00 0.00 0.00 0.66 -0.02 30 0 581 0
30MAR27 12.00 P 0.89 0.89 0.83 0.87 -0.03 30 1,584 1,753 +1,134
30MAR27 12.50 P 1.08 1.08 1.08 1.12 -0.03 30 250 1,075 +220
30MAR27 13.00 P 1.37 1.37 1.37 1.41 -0.03 29 270 7,907 +30
30MAR27 13.50 P 0.00 0.00 0.00 1.76 -0.06 30 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.10 -0.09 29 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 2.47 -0.11 28 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 2.88 -0.12 28 0 1,021 0
30MAR27 15.50 P 0.00 0.00 0.00 3.31 -0.13 27 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 3.78 -0.11 27 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 4.28 -0.08 30 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.76 -0.10 0 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 5.26 -0.10 0 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.76 -0.10 0 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 6.26 -0.10 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.76 -0.10 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.26 -0.10 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.76 -0.10 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.76 -0.10 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.76 -0.10 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.76 -0.10 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.76 -0.11 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.76 -0.11 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.76 -0.10 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.76 -0.11 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.16 0.00 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.19 0.00 34 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.23 0.00 34 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.28 0.00 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.33 0.00 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.39 0.00 33 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.45 +0.01 33 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.52 0.00 33 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.67 0.00 32 0 285 0
29JUN27 11.00 P 0.00 0.00 0.00 0.86 0.00 32 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 1.07 0.00 32 0 353 0
29JUN27 12.00 P 0.00 0.00 0.00 1.31 0.00 31 0 867 0
29JUN27 12.50 P 0.00 0.00 0.00 1.58 0.00 31 0 560 0
29JUN27 13.00 P 0.00 0.00 0.00 1.88 -0.02 30 5 992 +1
29JUN27 13.50 P 0.00 0.00 0.00 2.21 -0.03 30 0 690 0
29JUN27 14.00 P 0.00 0.00 0.00 2.55 -0.07 30 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 2.92 -0.09 29 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 3.30 -0.10 28 0 128 0
29JUN27 15.50 P 0.00 0.00 0.00 3.70 -0.11 28 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 4.12 -0.12 27 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 4.55 -0.12 26 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.99 -0.12 25 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.44 -0.12 22 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 5.89 -0.13 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.37 -0.11 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.82 -0.13 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.28 -0.13 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.76 -0.13 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.87 +0.01 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.84 -0.02 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.81 -0.05 30 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.79 -0.08 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.76 -0.11 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.22 +0.01 35 0 0 0
29SEP27 8.25 P 0.28 0.28 0.28 0.26 0.00 35 50 50 +50
29SEP27 8.50 P 0.31 0.31 0.31 0.31 0.00 35 25 35 +25
29SEP27 8.75 P 0.38 0.38 0.38 0.36 0.00 35 25 25 +25
29SEP27 9.00 P 0.00 0.00 0.00 0.42 -0.01 35 0 10 0
29SEP27 9.25 P 0.00 0.00 0.00 0.47 -0.02 34 0 40 0
29SEP27 9.50 P 0.00 0.00 0.00 0.54 -0.03 34 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 0.62 -0.03 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.70 -0.03 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.88 -0.05 34 0 60 0
29SEP27 11.00 P 1.11 1.11 1.11 1.11 -0.04 34 20 32 -20
29SEP27 11.50 P 0.00 0.00 0.00 1.35 -0.03 34 0 43 0
29SEP27 12.00 P 1.67 1.67 1.67 1.66 +0.02 35 190 832 +190
29SEP27 12.50 P 0.00 0.00 0.00 1.93 -0.04 35 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 2.13 -0.16 32 0 245 0
29SEP27 13.50 P 0.00 0.00 0.00 2.46 -0.18 32 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 2.82 -0.17 33 0 270 0
29SEP27 14.50 P 3.30 3.30 3.30 3.19 -0.19 33 200 204 +200
29SEP27 15.00 P 3.69 3.69 3.66 3.64 -0.15 34 700 700 +700
29SEP27 15.50 P 4.12 4.12 4.12 4.04 -0.14 34 700 700 +700
29SEP27 16.00 P 4.48 4.48 4.48 4.44 -0.17 34 348 348 +348
29SEP27 16.50 P 4.88 4.98 4.88 4.87 -0.16 34 440 440 +440
29SEP27 17.00 P 5.41 5.41 5.27 5.30 -0.13 34 165 165 +165
29SEP27 17.50 P 0.00 0.00 0.00 5.75 -0.12 35 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.19 -0.12 35 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.64 -0.12 35 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 7.09 -0.12 35 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 7.54 -0.13 34 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 8.00 -0.13 34 0 0 0
TOTAL PUT 8,836 97,745 +2,571
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$ 15.750
18SEP26 10.50 C 0.00 0.00 0.00 5.25 -0.23 0 0 0 0
18SEP26 10.75 C 0.00 0.00 0.00 5.00 -0.23 0 0 0 0
18SEP26 11.00 C 0.00 0.00 0.00 4.75 -0.23 0 0 0 0
18SEP26 11.25 C 0.00 0.00 0.00 4.50 -0.23 0 0 0 0
18SEP26 11.50 C 0.00 0.00 0.00 4.25 -0.23 0 0 0 0
18SEP26 11.75 C 0.00 0.00 0.00 4.00 -0.23 0 0 0 0
18SEP26 12.00 C 0.00 0.00 0.00 3.75 -0.23 0 0 0 0
18SEP26 12.25 C 0.00 0.00 0.00 3.50 -0.23 0 0 0 0
18SEP26 12.50 C 0.00 0.00 0.00 3.25 -0.23 0 0 0 0
18SEP26 12.75 C 0.00 0.00 0.00 3.00 -0.23 0 0 0 0
18SEP26 13.00 C 0.00 0.00 0.00 2.75 -0.23 0 0 0 0
18SEP26 13.25 C 0.00 0.00 0.00 2.50 -0.23 0 0 0 0
18SEP26 13.50 C 0.00 0.00 0.00 2.25 -0.23 0 0 0 0
18SEP26 13.75 C 0.00 0.00 0.00 2.00 -0.23 0 0 0 0
18SEP26 14.00 C 0.00 0.00 0.00 1.75 -0.23 0 0 0 0
18SEP26 14.25 C 0.00 0.00 0.00 1.50 -0.23 0 0 0 0
18SEP26 14.50 C 0.00 0.00 0.00 1.25 -0.23 0 0 0 0
18SEP26 14.75 C 0.00 0.00 0.00 1.00 -0.23 0 0 0 0
18SEP26 15.00 C 0.00 0.00 0.00 0.75 -0.23 0 0 0 0
18SEP26 15.25 C 0.00 0.00 0.00 0.50 -0.24 0 0 0 0
18SEP26 15.50 C 0.00 0.00 0.00 0.25 -0.25 0 0 0 0
18SEP26 15.75 C 0.00 0.00 0.00 0.00 -0.32 0 0 0 0
18SEP26 16.00 C 0.00 0.00 0.00 0.00 -0.18 0 0 7 0
18SEP26 16.25 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 10.50 C 0.00 0.00 0.00 5.26 -0.23 116 0 0 0
25SEP26 10.75 C 0.00 0.00 0.00 5.01 -0.23 109 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 4.76 -0.23 103 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 4.51 -0.23 97 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 4.26 -0.23 90 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 4.01 -0.23 84 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 3.76 -0.23 78 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 3.51 -0.23 73 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 3.32 -0.17 111 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 3.01 -0.23 61 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 2.76 -0.23 56 0 0 0
25SEP26 13.25 C 0.00 0.00 0.00 2.51 -0.23 50 0 0 0
25SEP26 13.50 C 0.00 0.00 0.00 2.26 -0.23 45 0 0 0
25SEP26 13.75 C 0.00 0.00 0.00 2.02 -0.23 52 0 0 0
25SEP26 14.00 C 0.00 0.00 0.00 1.77 -0.24 46 0 0 0
25SEP26 14.25 C 0.00 0.00 0.00 1.54 -0.23 49 0 0 0
25SEP26 14.50 C 0.00 0.00 0.00 1.31 -0.23 48 0 0 0
25SEP26 14.75 C 0.00 0.00 0.00 1.10 -0.23 49 0 0 0
25SEP26 15.00 C 0.00 0.00 0.00 0.90 -0.22 48 0 15 0
25SEP26 15.25 C 0.00 0.00 0.00 0.74 -0.16 51 0 45 0
25SEP26 15.50 C 0.00 0.00 0.00 0.58 -0.16 50 0 0 0
25SEP26 15.75 C 0.00 0.00 0.00 0.44 -0.15 50 0 15 0
25SEP26 16.00 C 0.50 0.50 0.50 0.32 -0.15 49 15 47 +15
25SEP26 16.25 C 0.00 0.00 0.00 0.23 -0.13 48 0 0 0
25SEP26 16.50 C 0.30 0.30 0.30 0.16 -0.12 48 15 15 +15
25SEP26 16.75 C 0.23 0.23 0.23 0.11 -0.10 48 15 15 +15
25SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.07 50 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 0.05 -0.06 49 0 66 0
25SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.05 49 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 0.02 -0.03 49 0 34 0
25SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 22 0
25SEP26 18.25 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.76 -0.23 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.26 -0.23 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.76 -0.23 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.32 -0.17 87 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.77 -0.23 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.28 -0.23 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.81 -0.23 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.37 -0.22 48 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.99 -0.20 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.69 -0.13 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.44 -0.12 50 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.26 -0.10 49 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 -0.07 49 0 6 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 -0.05 49 0 180 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 38 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.89 -0.14 73 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.38 -0.11 64 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.93 -0.07 64 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.47 -0.07 60 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.93 -0.18 49 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.52 -0.23 49 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.13 -0.23 49 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 1.78 -0.22 49 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.51 -0.12 51 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.23 -0.12 51 0 14 0
29OCT26 16.00 C 0.00 0.00 0.00 0.98 -0.13 50 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.78 -0.12 50 0 31 0
29OCT26 17.00 C 0.00 0.00 0.00 0.61 -0.13 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.47 -0.12 50 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.36 -0.11 50 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.27 -0.10 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.20 -0.08 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.15 -0.07 50 0 0 0
29OCT26 20.00 C 0.23 0.23 0.23 0.11 -0.05 50 15 15 +15
29OCT26 21.00 C 0.00 0.00 0.00 0.06 -0.03 50 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 95 0
27NOV26 11.00 C 0.00 0.00 0.00 5.03 0.00 68 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.55 -0.06 63 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.10 -0.03 60 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.67 -0.07 58 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.25 -0.09 56 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.87 -0.15 55 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.51 -0.10 54 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.19 -0.11 54 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.89 -0.10 53 0 12 0
27NOV26 15.50 C 0.00 0.00 0.00 1.62 -0.11 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.38 -0.12 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.17 -0.13 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.99 -0.13 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.83 -0.14 52 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.69 -0.14 52 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.57 -0.13 52 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.47 -0.12 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.39 -0.10 52 0 0 0
27NOV26 20.00 C 0.47 0.47 0.47 0.32 -0.09 52 30 30 +30
27NOV26 21.00 C 0.00 0.00 0.00 0.21 -0.07 51 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.14 -0.05 51 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.09 -0.04 51 0 45 0
30DEC26 11.00 C 0.00 0.00 0.00 5.13 -0.01 62 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.70 -0.01 60 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.28 -0.05 58 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.88 -0.05 57 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.51 -0.05 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.14 -0.06 55 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.80 -0.14 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.45 -0.19 52 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 2.23 -0.08 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.99 -0.08 54 0 30 0
30DEC26 16.00 C 1.85 1.85 1.85 1.76 -0.08 54 15 15 +15
30DEC26 16.50 C 0.00 0.00 0.00 1.55 -0.09 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.36 -0.10 54 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.19 -0.11 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.04 -0.11 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.90 -0.11 53 0 0 0
30DEC26 19.00 C 0.90 0.90 0.89 0.78 -0.10 53 45 45 +45
30DEC26 19.50 C 0.00 0.00 0.00 0.68 -0.09 53 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.59 -0.08 53 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.44 -0.06 53 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 -0.06 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 -0.04 53 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 5.46 -0.05 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.08 -0.05 56 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.72 -0.04 56 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.36 -0.04 55 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.03 -0.06 54 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.72 -0.04 54 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.45 -0.04 54 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.16 -0.07 54 0 15 0
30MAR27 15.00 C 3.07 3.07 3.07 2.93 -0.05 54 8 8 +8
30MAR27 15.50 C 0.00 0.00 0.00 2.70 -0.08 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.49 -0.06 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.29 -0.08 54 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.10 -0.07 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.92 -0.09 54 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.76 -0.10 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.61 -0.11 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.47 -0.11 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.34 -0.10 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.22 -0.10 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.99 -0.08 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.85 -0.07 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.70 -0.07 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.73 -0.20 53 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.38 -0.21 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.12 -0.14 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.81 +0.01 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.51 0.00 54 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.23 -0.01 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.95 -0.05 54 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.72 -0.03 54 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.48 -0.04 54 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.27 -0.04 54 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 3.06 -0.05 54 0 1,526 0
29JUN27 16.50 C 0.00 0.00 0.00 2.88 -0.04 55 0 763 0
29JUN27 17.00 C 0.00 0.00 0.00 2.68 -0.06 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.50 -0.09 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.35 -0.08 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.20 -0.09 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.06 -0.09 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.92 -0.11 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.79 -0.12 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.56 -0.11 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.36 -0.10 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.19 -0.09 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.95 -0.20 54 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.64 -0.18 54 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.34 -0.18 54 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 5.04 -0.18 54 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.78 -0.17 54 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.52 -0.16 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.27 -0.15 55 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 4.04 -0.15 54 0 15 0
29SEP27 15.00 C 0.00 0.00 0.00 3.82 -0.15 54 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 3.65 -0.10 55 0 15 0
29SEP27 16.00 C 0.00 0.00 0.00 3.46 0.00 55 0 12 0
29SEP27 16.50 C 0.00 0.00 0.00 3.28 +0.01 55 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 3.11 0.00 55 0 15 0
29SEP27 17.50 C 0.00 0.00 0.00 2.93 -0.03 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.80 -0.02 56 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 2.66 -0.03 56 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 2.51 -0.06 56 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.37 -0.11 56 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.25 -0.10 56 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.02 -0.09 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.80 -0.08 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.62 -0.08 55 0 0 0
TOTAL CALL 158 4,212 +158
18SEP26 10.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 10.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 11.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 11.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 11.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 11.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 12.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 12.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 12.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 13.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 13.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 14.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
18SEP26 14.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 15.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 15 0
18SEP26 15.75 P 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
18SEP26 16.00 P 0.00 0.00 0.00 0.25 +0.04 0 0 0 0
18SEP26 16.25 P 0.36 0.36 0.36 0.50 +0.13 0 15 0 0
18SEP26 16.50 P 0.00 0.00 0.00 0.75 +0.20 0 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 1.00 +0.22 0 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 1.25 +0.23 0 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 1.50 +0.23 0 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 1.75 +0.23 0 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 2.00 +0.23 0 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 2.25 +0.23 0 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 2.50 +0.23 0 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 2.75 +0.23 0 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 3.00 +0.23 0 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 3.25 +0.23 0 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 3.50 +0.23 0 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 3.75 +0.23 0 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 4.00 +0.23 0 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 4.25 +0.23 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 4.75 +0.23 0 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 5.25 +0.23 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 5.75 +0.23 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 6.25 +0.23 0 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 6.75 +0.23 0 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 7.25 +0.23 0 0 0 0
25SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 10.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 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 68 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 56 0 0 0
25SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
25SEP26 14.25 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
25SEP26 14.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
25SEP26 14.75 P 0.00 0.00 0.00 0.08 -0.01 47 0 15 0
25SEP26 15.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 79 0
25SEP26 15.25 P 0.00 0.00 0.00 0.20 0.00 47 0 1 0
25SEP26 15.50 P 0.23 0.23 0.17 0.29 +0.01 47 60 156 +48
25SEP26 15.75 P 0.32 0.32 0.29 0.40 +0.02 46 45 120 +45
25SEP26 16.00 P 0.38 0.38 0.35 0.54 +0.04 46 30 30 +30
25SEP26 16.25 P 0.54 0.58 0.54 0.70 +0.05 46 14 14 +14
25SEP26 16.50 P 0.00 0.00 0.00 0.87 +0.06 44 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 1.10 +0.13 48 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 1.31 +0.15 47 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 1.54 +0.17 48 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 1.77 +0.19 47 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 2.01 +0.20 47 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 2.25 +0.20 0 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 2.50 +0.22 0 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 2.75 +0.22 0 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 3.00 +0.23 0 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 3.25 +0.15 0 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 3.50 +0.16 0 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 3.75 +0.23 0 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 4.00 +0.23 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 4.25 +0.23 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 4.75 +0.23 0 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 5.25 +0.23 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 5.75 +0.23 0 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 6.25 +0.23 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 6.75 +0.23 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 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 63 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 50 0 100 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 0.00 49 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 0.10 0.00 47 0 135 0
29SEP26 15.00 P 0.00 0.00 0.00 0.22 +0.02 48 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.39 +0.03 47 0 27 0
29SEP26 16.00 P 0.00 0.00 0.00 0.64 +0.05 46 0 4 0
29SEP26 16.50 P 0.00 0.00 0.00 0.99 +0.12 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.38 +0.15 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.81 +0.18 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.27 +0.19 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.76 +0.22 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.25 +0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.75 +0.14 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.25 +0.23 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.25 +0.23 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.25 +0.23 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.25 +0.23 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 40 0
29OCT26 12.50 P 0.00 0.00 0.00 0.09 0.00 50 0 510 0
29OCT26 13.00 P 0.00 0.00 0.00 0.15 0.00 50 0 33 0
29OCT26 13.50 P 0.00 0.00 0.00 0.22 -0.01 49 0 15 0
29OCT26 14.00 P 0.32 0.32 0.32 0.33 +0.01 49 3 33 +3
29OCT26 14.50 P 0.00 0.00 0.00 0.47 0.00 48 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.65 0.00 48 0 1 0
29OCT26 15.50 P 0.00 0.00 0.00 0.87 +0.01 48 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 1.12 0.00 47 0 4 0
29OCT26 16.50 P 1.30 1.30 1.30 1.42 0.00 47 100 100 +100
29OCT26 17.00 P 0.00 0.00 0.00 1.79 +0.08 49 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.15 +0.09 49 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.55 +0.07 49 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.93 +0.10 47 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.40 +0.07 49 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.84 +0.07 48 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.30 +0.08 47 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.27 +0.12 49 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.25 +0.14 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.25 +0.15 0 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.11 0.00 52 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.16 -0.01 51 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.34 -0.01 51 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.46 -0.01 51 0 5 0
27NOV26 14.00 P 0.00 0.00 0.00 0.60 0.00 50 0 14 0
27NOV26 14.50 P 0.00 0.00 0.00 0.77 -0.01 50 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.97 -0.01 50 0 31 0
27NOV26 15.50 P 0.00 0.00 0.00 1.21 0.00 50 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.48 0.00 50 0 45 0
27NOV26 16.50 P 1.60 1.65 1.60 1.77 0.00 50 200 215 +200
27NOV26 17.00 P 0.00 0.00 0.00 2.11 +0.05 50 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 2.46 0.00 51 0 12 0
27NOV26 18.00 P 0.00 0.00 0.00 2.84 +0.01 51 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 3.22 +0.01 51 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.62 +0.01 51 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.04 +0.01 51 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.47 +0.02 50 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.35 +0.02 49 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.26 +0.02 43 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.28 +0.07 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.17 +0.01 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 0.00 52 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 +0.01 52 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.42 0.00 52 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 +0.01 51 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.69 +0.02 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.86 +0.02 51 0 0 0
30DEC26 14.50 P 1.03 1.03 1.03 1.06 +0.03 51 1 1 +1
30DEC26 15.00 P 0.00 0.00 0.00 1.27 +0.02 51 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 1.52 +0.02 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.78 +0.01 51 0 9 0
30DEC26 16.50 P 0.00 0.00 0.00 2.07 0.00 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.42 +0.02 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.75 +0.01 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.12 +0.02 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.47 0.00 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.86 +0.01 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.30 +0.05 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.68 +0.01 52 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.53 +0.02 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.41 +0.02 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.32 +0.02 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.44 +0.01 52 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.55 +0.02 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.68 +0.02 52 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.83 0.00 52 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 1.00 +0.01 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.18 +0.01 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.39 +0.02 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.60 +0.01 52 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.85 +0.02 52 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.10 +0.01 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.38 +0.01 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.68 +0.01 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.02 +0.02 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.35 +0.02 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.69 +0.02 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.03 0.00 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.40 0.00 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.78 0.00 52 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.17 +0.01 52 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.98 +0.02 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.82 +0.02 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.67 0.00 52 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.71 +0.01 53 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.85 +0.01 52 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.01 +0.01 52 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.19 +0.02 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.37 0.00 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.59 +0.02 52 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.81 +0.02 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.04 -0.01 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.31 0.00 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.58 0.00 52 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 2.87 +0.01 52 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 3.18 +0.02 52 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 3.50 +0.04 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.84 +0.05 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.16 +0.03 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.51 +0.01 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.87 0.00 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.24 0.00 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.62 +0.01 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.41 +0.01 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.20 0.00 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.04 0.00 54 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.07 +0.04 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.25 +0.05 54 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.40 +0.01 53 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.60 0.00 54 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.82 +0.02 53 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 2.04 0.00 53 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.28 +0.06 53 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 2.54 +0.07 53 0 25 0
29SEP27 15.00 P 0.00 0.00 0.00 2.86 0.00 54 0 9 0
29SEP27 15.50 P 0.00 0.00 0.00 3.12 -0.02 54 0 10 0
29SEP27 16.00 P 0.00 0.00 0.00 3.43 -0.01 54 0 15 0
29SEP27 16.50 P 0.00 0.00 0.00 3.74 0.00 54 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 4.06 -0.02 54 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 4.39 0.00 54 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 4.73 0.00 54 0 15 0
29SEP27 18.50 P 0.00 0.00 0.00 5.08 -0.01 54 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.44 +0.01 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.81 0.00 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.17 -0.02 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.92 -0.05 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.73 +0.21 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.48 +0.15 54 0 0 0
TOTAL PUT 468 6,171 +441
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$ 5.470
29SEP26 3.40 C 0.00 0.00 0.00 2.07 -0.03 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.97 -0.03 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.87 -0.03 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.98 -0.03 59 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.78 -0.02 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.58 -0.05 36 0 163 0
29SEP26 5.00 C 0.00 0.00 0.00 0.49 -0.04 39 0 163 0
29SEP26 5.25 C 0.00 0.00 0.00 0.29 -0.05 40 0 160 0
29SEP26 5.50 C 0.27 0.27 0.20 0.15 -0.03 42 6 193 0
29SEP26 5.75 C 0.07 0.07 0.07 0.07 -0.02 44 1 709 -1
29SEP26 6.00 C 0.04 0.04 0.04 0.03 -0.01 46 66 1,121 +36
29SEP26 6.25 C 0.03 0.03 0.03 0.01 -0.01 46 2 248 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 166 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 220 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 563 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 376 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 464 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 176 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 128 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 135 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 141 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 178 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 204 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.98 -0.03 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.88 -0.03 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.68 -0.03 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.39 -0.03 43 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.29 -0.03 40 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.19 -0.04 36 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.10 -0.03 40 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.01 -0.04 41 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.93 -0.03 44 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.83 -0.03 40 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.76 -0.03 43 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 0.68 -0.03 43 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.60 -0.02 42 0 30 0
29OCT26 5.25 C 0.00 0.00 0.00 0.43 -0.03 41 0 109 0
29OCT26 5.50 C 0.00 0.00 0.00 0.29 -0.04 40 0 259 0
29OCT26 5.75 C 0.00 0.00 0.00 0.21 -0.02 43 0 92 0
29OCT26 6.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 136 0
29OCT26 6.25 C 0.00 0.00 0.00 0.08 -0.02 42 0 200 0
29OCT26 6.50 C 0.08 0.08 0.08 0.05 -0.01 42 1 118 +1
29OCT26 6.75 C 0.00 0.00 0.00 0.03 -0.01 43 0 72 0
29OCT26 7.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 29 0
29OCT26 7.25 C 0.03 0.03 0.03 0.01 -0.01 43 30 92 +2
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 78 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 1.63 -0.03 54 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.51 -0.06 43 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.44 -0.03 51 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.34 -0.04 47 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.25 -0.04 46 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.16 -0.04 45 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.08 -0.03 46 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.00 -0.03 46 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.92 -0.03 45 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.84 -0.03 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.77 -0.03 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.70 -0.02 44 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.55 -0.02 44 0 151 0
27NOV26 5.50 C 0.00 0.00 0.00 0.42 -0.02 43 0 104 0
27NOV26 5.75 C 0.00 0.00 0.00 0.32 -0.02 44 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 0.24 -0.02 44 0 42 0
27NOV26 6.25 C 0.00 0.00 0.00 0.18 -0.01 45 0 68 0
27NOV26 6.50 C 0.00 0.00 0.00 0.13 -0.01 45 0 123 0
27NOV26 6.75 C 0.00 0.00 0.00 0.09 -0.01 44 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.07 0.00 45 0 33 0
27NOV26 7.25 C 0.00 0.00 0.00 0.05 0.00 46 0 36 0
27NOV26 7.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 52 0
27NOV26 7.75 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.13 -0.04 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.04 -0.03 57 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.93 -0.05 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.85 -0.03 54 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.75 -0.04 51 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.67 -0.02 52 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.56 -0.04 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.47 -0.04 46 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.40 -0.03 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.30 -0.04 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.23 -0.03 47 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.14 -0.04 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.08 -0.02 47 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.00 -0.03 46 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.92 -0.05 44 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.85 -0.05 44 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.78 -0.03 43 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.64 -0.02 44 0 51 0
30DEC26 5.50 C 0.00 0.00 0.00 0.52 -0.02 44 0 270 0
30DEC26 5.75 C 0.00 0.00 0.00 0.42 -0.02 44 0 119 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 -0.02 44 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.26 -0.02 44 0 65 0
30DEC26 6.50 C 0.00 0.00 0.00 0.21 -0.01 45 0 147 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 -0.01 44 0 78 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 0.00 44 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.01 44 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 46 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 44 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
30MAR27 3.40 C 0.00 0.00 0.00 2.18 -0.05 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.09 -0.05 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.00 -0.05 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.92 -0.04 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.83 -0.06 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.74 -0.05 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.66 -0.05 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.58 -0.06 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.51 -0.04 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.43 -0.06 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.37 -0.04 45 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.29 -0.05 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.22 -0.05 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.18 -0.02 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.11 -0.03 45 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.03 -0.02 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.97 -0.02 43 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 0.84 -0.02 44 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 0.72 -0.02 43 0 90 0
30MAR27 5.75 C 0.00 0.00 0.00 0.62 -0.02 44 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.53 -0.01 44 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.45 -0.01 44 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 -0.02 44 0 322 0
30MAR27 6.75 C 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
30MAR27 7.00 C 0.28 0.28 0.28 0.27 -0.02 44 14 451 -14
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.01 44 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.01 44 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 -0.01 44 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 7 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.01 43 0 2 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.01 43 0 3 0
29JUN27 3.40 C 0.00 0.00 0.00 2.25 -0.04 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.17 -0.05 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.08 -0.04 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.00 -0.05 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.92 -0.04 46 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.84 -0.04 45 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.76 -0.06 45 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.69 -0.05 45 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.61 -0.06 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.54 -0.06 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.48 -0.05 44 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.44 -0.02 46 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.35 -0.05 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.31 -0.02 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.25 -0.02 45 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.20 -0.02 45 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.14 -0.02 45 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.01 -0.02 45 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 0.90 0.00 45 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 0.79 -0.01 44 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.68 -0.02 43 0 10 0
29JUN27 6.25 C 0.00 0.00 0.00 0.59 -0.02 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.52 -0.02 43 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.47 -0.01 44 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.41 -0.01 44 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.37 0.00 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 44 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.25 +0.01 44 0 46 0
29SEP27 4.20 C 0.00 0.00 0.00 1.69 -0.05 43 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.62 -0.06 43 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.56 -0.06 43 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.50 -0.05 43 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.47 -0.02 45 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.39 -0.04 43 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.35 -0.03 44 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.28 -0.01 43 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.25 -0.01 44 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 1.10 -0.02 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.99 -0.02 43 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.90 -0.01 43 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.81 -0.01 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.73 -0.01 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.66 -0.01 44 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.59 -0.01 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.54 -0.01 44 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.49 0.00 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.44 -0.01 44 0 0 0
29SEP27 7.75 C 0.41 0.41 0.41 0.39 -0.01 44 1 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.35 -0.01 44 0 1 0
TOTAL CALL 121 11,373 +24
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 132 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 125 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 111 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 104 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 91 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 85 0 67 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 289 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 74 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 320 0
29SEP26 4.90 P 0.01 0.01 0.01 0.01 -0.01 41 2 231 -2
29SEP26 5.00 P 0.01 0.01 0.01 0.02 -0.01 42 2 1,258 -2
29SEP26 5.25 P 0.06 0.06 0.06 0.07 -0.01 42 1 204 -1
29SEP26 5.50 P 0.15 0.15 0.15 0.17 -0.01 41 10 393 +10
29SEP26 5.75 P 0.00 0.00 0.00 0.33 -0.01 39 0 624 0
29SEP26 6.00 P 0.00 0.00 0.00 0.56 +0.02 48 0 548 0
29SEP26 6.25 P 0.00 0.00 0.00 0.80 +0.03 56 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.05 +0.04 68 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.29 +0.02 70 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.54 +0.03 80 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.79 +0.03 89 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.04 +0.03 98 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.29 +0.03 106 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.54 +0.03 114 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.79 +0.03 121 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.04 +0.03 129 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.29 +0.03 136 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.54 +0.03 143 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.79 +0.03 149 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.04 +0.03 155 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.29 +0.03 161 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.54 +0.03 166 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.04 +0.03 178 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.54 +0.03 188 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.04 +0.03 198 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.54 +0.03 208 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.04 +0.03 217 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 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 58 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 40 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 -0.01 37 0 55 0
29OCT26 4.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.03 -0.01 40 0 79 0
29OCT26 4.70 P 0.00 0.00 0.00 0.05 0.00 42 0 52 0
29OCT26 4.80 P 0.00 0.00 0.00 0.07 0.00 42 0 185 0
29OCT26 4.90 P 0.00 0.00 0.00 0.08 -0.01 40 0 79 0
29OCT26 5.00 P 0.07 0.11 0.07 0.12 +0.01 43 5 166 +5
29OCT26 5.25 P 0.00 0.00 0.00 0.20 0.00 42 0 153 0
29OCT26 5.50 P 0.30 0.30 0.30 0.32 0.00 42 30 106 0
29OCT26 5.75 P 0.00 0.00 0.00 0.48 +0.01 44 0 100 0
29OCT26 6.00 P 0.00 0.00 0.00 0.65 0.00 43 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.87 +0.03 47 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 1.09 +0.03 48 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.32 +0.02 50 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.55 +0.02 50 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.80 +0.03 55 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.04 +0.03 55 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.29 +0.03 59 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.54 +0.03 64 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 44 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
27NOV26 4.20 P 0.02 0.03 0.02 0.04 0.00 45 3 23 +3
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 0.08 +0.01 45 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.09 0.00 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 0.12 0.12 0.12 0.14 0.00 44 6 34 +6
27NOV26 4.90 P 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.20 0.00 43 0 44 0
27NOV26 5.25 P 0.00 0.00 0.00 0.29 0.00 43 0 380 0
27NOV26 5.50 P 0.00 0.00 0.00 0.42 0.00 43 0 211 0
27NOV26 5.75 P 0.00 0.00 0.00 0.58 +0.01 45 0 4 0
27NOV26 6.00 P 0.00 0.00 0.00 0.75 +0.01 45 0 12 0
27NOV26 6.25 P 0.00 0.00 0.00 0.94 +0.03 46 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 1.14 +0.02 46 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.36 +0.03 47 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.58 +0.03 47 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.81 +0.03 47 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.04 +0.02 45 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.29 +0.03 48 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.54 +0.03 52 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 0.00 39 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.02 0.00 42 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 0.00 43 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 0.00 45 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 0.00 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 0.15 +0.01 44 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 0.20 -0.01 43 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 +0.01 44 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.27 0.00 43 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 0.51 +0.01 44 0 52 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 +0.01 45 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.82 0.00 44 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.00 +0.04 44 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.19 +0.04 44 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.40 +0.04 45 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.62 +0.03 46 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.84 +0.03 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.08 +0.04 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.31 +0.04 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.55 +0.04 48 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.79 +0.03 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.04 +0.03 50 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 3.29 +0.03 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.54 +0.03 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.79 +0.03 58 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.04 0.00 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 44 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 0.21 -0.01 43 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 0.00 43 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.27 0.00 43 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 -0.01 43 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.34 +0.01 43 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.38 +0.01 43 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.42 +0.01 43 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.53 0.00 43 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.66 0.00 43 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.81 +0.01 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.98 0.00 44 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.15 +0.02 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.30 +0.02 42 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.50 +0.03 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.70 +0.03 42 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.91 +0.03 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.12 +0.03 42 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.37 +0.06 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.60 +0.06 45 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.83 +0.02 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.06 +0.04 44 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.08 0.00 44 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.10 +0.01 44 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.12 +0.01 45 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 0.18 +0.01 44 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.20 +0.01 44 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.26 +0.01 44 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.29 +0.02 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.32 +0.01 44 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.35 +0.01 44 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.42 +0.01 44 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.46 +0.01 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.50 +0.01 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.54 0.00 43 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.66 0.00 43 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.78 +0.01 42 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.94 +0.03 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.09 +0.03 43 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.27 +0.04 44 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.44 +0.01 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.61 +0.02 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.80 +0.03 42 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.00 +0.02 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.20 +0.02 42 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.42 +0.03 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.63 +0.02 42 0 4 0
29SEP27 4.20 P 0.00 0.00 0.00 0.33 0.00 44 0 12 0
29SEP27 4.30 P 0.00 0.00 0.00 0.37 +0.01 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 0.00 44 0 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.48 +0.01 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 43 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.61 0.00 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 0.91 +0.01 43 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.05 0.00 43 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.21 +0.01 43 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.37 0.00 43 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.55 +0.01 44 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.71 +0.02 43 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.90 +0.02 43 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.09 +0.02 42 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.29 +0.02 42 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.50 +0.03 43 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.71 +0.03 43 0 0 0
TOTAL PUT 59 9,265 +19
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$ 1.275
29SEP26 0.75 C 0.00 0.00 0.00 0.53 +0.06 171 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.48 +0.06 153 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.43 +0.06 135 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.38 +0.06 119 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.33 +0.07 103 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.28 +0.07 88 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.23 +0.07 73 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.18 +0.07 59 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.13 +0.05 44 0 0 0
29SEP26 1.20 C 0.07 0.07 0.07 0.09 +0.05 48 11 17 +10
29SEP26 1.25 C 0.04 0.05 0.03 0.05 +0.03 40 44 308 +40
29SEP26 1.30 C 0.02 0.02 0.02 0.02 +0.01 34 2 23 -1
29SEP26 1.35 C 0.01 0.01 0.01 0.01 0.00 38 10 39 +10
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 52 0 85 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 65 0 126 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 76 0 270 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 87 0 787 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 97 0 316 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 106 0 108 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 115 0 104 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 123 0 75 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 131 0 198 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 139 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 146 0 224 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 153 0 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 160 0 223 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 173 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 185 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 196 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 207 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 217 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 227 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 236 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 245 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 253 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 261 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 268 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 276 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 283 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 289 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 296 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 302 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 308 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 314 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 320 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 0.53 +0.06 81 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.48 +0.06 71 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.43 +0.06 62 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.38 +0.06 54 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.33 +0.06 46 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.28 +0.06 38 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.23 +0.05 31 0 0 0
29OCT26 1.10 C 0.16 0.16 0.16 0.19 +0.05 41 1 0 -1
29OCT26 1.15 C 0.00 0.00 0.00 0.16 +0.05 49 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.12 +0.04 44 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.09 +0.03 44 0 31 0
29OCT26 1.30 C 0.06 0.07 0.06 0.07 +0.03 46 52 77 +45
29OCT26 1.35 C 0.04 0.04 0.04 0.05 +0.02 45 1 3 0
29OCT26 1.40 C 0.03 0.04 0.03 0.04 +0.02 48 10 234 0
29OCT26 1.45 C 0.02 0.03 0.02 0.03 +0.02 50 5 106 +3
29OCT26 1.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 55 0
29OCT26 1.55 C 0.00 0.00 0.00 0.01 0.00 44 0 86 0
29OCT26 1.60 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 54 0 32 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 59 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 67 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 75 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 79 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 82 0 49 0
27NOV26 0.75 C 0.00 0.00 0.00 0.53 +0.06 51 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.48 +0.06 43 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.43 +0.05 32 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.38 +0.05 0 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.33 +0.05 0 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.29 +0.05 43 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.25 +0.05 45 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.21 +0.04 44 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.18 +0.04 47 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.15 +0.04 48 0 1 0
27NOV26 1.25 C 0.00 0.00 0.00 0.12 +0.03 46 0 0 0
27NOV26 1.30 C 0.10 0.10 0.10 0.10 +0.03 48 2 10 +2
27NOV26 1.35 C 0.00 0.00 0.00 0.08 +0.02 48 0 25 0
27NOV26 1.40 C 0.05 0.05 0.05 0.06 +0.01 46 3 5 +3
27NOV26 1.45 C 0.00 0.00 0.00 0.05 +0.01 48 0 6 0
27NOV26 1.50 C 0.04 0.04 0.04 0.04 +0.01 48 1 4 +1
27NOV26 1.55 C 0.00 0.00 0.00 0.03 +0.01 48 0 23 0
27NOV26 1.60 C 0.00 0.00 0.00 0.02 +0.01 46 0 1 0
27NOV26 1.65 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
27NOV26 1.70 C 0.02 0.02 0.02 0.01 0.00 45 4 7 0
27NOV26 1.75 C 0.02 0.02 0.02 0.01 0.00 48 100 103 +99
27NOV26 1.80 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 54 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 0.00 57 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 63 0 29 0
30DEC26 0.75 C 0.00 0.00 0.00 0.53 +0.05 0 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.48 +0.05 0 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.43 +0.04 0 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.39 +0.05 44 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.35 +0.05 48 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.31 +0.05 49 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.27 +0.04 48 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.23 +0.03 46 0 110 0
30DEC26 1.15 C 0.00 0.00 0.00 0.20 +0.03 47 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.18 +0.04 51 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.15 +0.03 49 0 87 0
30DEC26 1.30 C 0.13 0.13 0.13 0.13 +0.03 50 1 79 +1
30DEC26 1.35 C 0.11 0.11 0.11 0.11 +0.02 50 65 89 +65
30DEC26 1.40 C 0.00 0.00 0.00 0.09 +0.01 49 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.08 +0.02 51 0 53 0
30DEC26 1.50 C 0.00 0.00 0.00 0.07 +0.02 52 0 38 0
30DEC26 1.55 C 0.00 0.00 0.00 0.06 +0.02 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.05 +0.02 53 0 5 0
30DEC26 1.65 C 0.04 0.04 0.04 0.04 +0.02 52 2 10 +2
30DEC26 1.70 C 0.00 0.00 0.00 0.03 +0.02 50 0 6 0
30DEC26 1.75 C 0.00 0.00 0.00 0.02 +0.01 47 0 176 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 42 0 420 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 44 0 198 0
30DEC26 1.90 C 0.00 0.00 0.00 0.01 0.00 47 0 266 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30DEC26 2.00 C 0.02 0.02 0.02 0.01 0.00 51 4 42 +4
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 63 0 188 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 67 0 38 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 70 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 73 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 76 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 82 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 84 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 87 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 91 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 98 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 100 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 102 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 104 0 46 0
30MAR27 0.75 C 0.00 0.00 0.00 0.54 +0.04 39 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.50 +0.05 47 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.46 +0.05 49 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.42 +0.04 49 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.38 +0.04 48 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.34 +0.03 47 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.31 +0.04 48 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.28 +0.04 49 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.26 +0.04 51 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.23 +0.03 50 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.21 +0.03 51 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.19 +0.03 52 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.17 +0.03 52 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.15 +0.03 51 0 30 0
30MAR27 1.45 C 0.00 0.00 0.00 0.14 +0.03 53 0 0 0
30MAR27 1.50 C 0.12 0.12 0.12 0.12 +0.02 51 1 1 +1
30MAR27 1.55 C 0.00 0.00 0.00 0.11 +0.02 52 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.10 +0.02 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.09 +0.02 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.08 +0.02 53 0 4 0
30MAR27 1.75 C 0.00 0.00 0.00 0.07 +0.02 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.06 +0.02 52 0 7 0
30MAR27 1.85 C 0.00 0.00 0.00 0.05 +0.02 50 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.04 +0.02 49 0 4 0
30MAR27 1.95 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 8 0
30MAR27 2.10 C 0.00 0.00 0.00 0.01 0.00 40 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR27 2.30 C 0.03 0.03 0.03 0.01 0.00 46 15 18 +15
30MAR27 2.40 C 0.03 0.03 0.03 0.01 0.00 48 5 17 +5
30MAR27 2.50 C 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 57 0 42 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 61 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 111 0
29JUN27 0.75 C 0.00 0.00 0.00 0.57 +0.05 54 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.53 +0.05 53 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.49 +0.05 52 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.45 +0.04 51 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.41 +0.04 49 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.38 +0.04 50 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.35 +0.04 50 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.32 +0.03 49 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.30 +0.04 51 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.27 +0.03 50 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.25 +0.03 50 0 93 0
29JUN27 1.30 C 0.00 0.00 0.00 0.23 +0.03 51 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.21 +0.03 51 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.19 +0.02 50 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.18 +0.03 52 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.16 +0.02 50 0 10 0
29JUN27 1.55 C 0.00 0.00 0.00 0.15 +0.02 51 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.14 +0.02 52 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.13 +0.02 52 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.12 +0.03 53 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.11 +0.03 53 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.10 +0.03 52 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.09 +0.03 52 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.08 +0.03 51 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.07 +0.03 50 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.06 +0.03 49 0 8 0
29JUN27 2.10 C 0.00 0.00 0.00 0.05 +0.03 49 0 9 0
29JUN27 2.20 C 0.00 0.00 0.00 0.04 +0.03 49 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.03 +0.02 48 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.01 0.00 41 0 74 0
29SEP27 0.75 C 0.00 0.00 0.00 0.59 +0.05 54 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.55 +0.05 53 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.51 +0.04 51 0 5 0
29SEP27 0.90 C 0.00 0.00 0.00 0.48 +0.05 52 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.45 +0.05 53 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.41 +0.04 50 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.39 +0.04 52 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.36 +0.04 51 0 0 0
29SEP27 1.15 C 0.00 0.00 0.00 0.33 +0.03 50 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.31 +0.03 51 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.29 +0.03 51 0 1 0
29SEP27 1.30 C 0.00 0.00 0.00 0.28 +0.04 53 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.25 +0.03 51 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.23 +0.03 51 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.22 +0.03 52 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.21 +0.04 53 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.20 +0.04 54 0 0 0
29SEP27 1.60 C 0.18 0.18 0.18 0.19 +0.04 54 1 1 +1
29SEP27 1.65 C 0.00 0.00 0.00 0.18 +0.04 55 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.16 +0.03 53 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.15 +0.03 53 0 6 0
29SEP27 1.80 C 0.00 0.00 0.00 0.14 +0.03 53 0 1 0
29SEP27 1.85 C 0.00 0.00 0.00 0.13 +0.03 53 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.12 +0.03 53 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.11 +0.03 52 0 1 0
TOTAL CALL 340 10,604 +305
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 183 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 144 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 126 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 109 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29SEP26 1.15 P 0.01 0.01 0.01 0.01 -0.01 59 18 55 +5
29SEP26 1.20 P 0.02 0.02 0.02 0.01 -0.03 41 31 162 -1
29SEP26 1.25 P 0.00 0.00 0.00 0.03 -0.04 47 0 269 0
29SEP26 1.30 P 0.08 0.08 0.08 0.06 -0.04 52 3 305 +3
29SEP26 1.35 P 0.10 0.10 0.10 0.09 -0.06 47 1 220 0
29SEP26 1.40 P 0.17 0.17 0.17 0.13 -0.07 44 1 188 0
29SEP26 1.45 P 0.21 0.21 0.20 0.18 -0.07 56 4 857 0
29SEP26 1.50 P 0.00 0.00 0.00 0.23 -0.07 67 0 326 0
29SEP26 1.55 P 0.00 0.00 0.00 0.28 -0.07 76 0 64 0
29SEP26 1.60 P 0.00 0.00 0.00 0.33 -0.07 85 0 12 0
29SEP26 1.65 P 0.00 0.00 0.00 0.39 -0.06 120 0 6 0
29SEP26 1.70 P 0.00 0.00 0.00 0.44 -0.06 130 0 42 0
29SEP26 1.75 P 0.00 0.00 0.00 0.49 -0.06 139 0 14 0
29SEP26 1.80 P 0.56 0.56 0.53 0.54 -0.06 147 2 70 -1
29SEP26 1.85 P 0.00 0.00 0.00 0.59 -0.06 156 0 8 0
29SEP26 1.90 P 0.00 0.00 0.00 0.64 -0.06 164 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.70 -0.05 194 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.75 -0.05 202 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.85 -0.05 216 0 13 0
29SEP26 2.20 P 0.00 0.00 0.00 0.95 -0.05 230 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 1.05 -0.05 244 0 1 0
29SEP26 2.40 P 0.00 0.00 0.00 1.14 -0.06 229 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 1.25 -0.05 267 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.35 -0.05 277 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.45 -0.05 287 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.55 -0.05 297 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.65 -0.05 307 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.75 -0.05 316 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.85 -0.05 325 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.95 -0.05 333 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 2.04 -0.06 310 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.14 -0.06 318 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.25 -0.05 356 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.34 -0.06 332 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.44 -0.06 339 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.55 -0.05 376 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.64 -0.06 351 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.75 -0.05 388 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.85 -0.05 394 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.95 -0.05 400 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 -0.01 48 0 30 0
29OCT26 1.10 P 0.00 0.00 0.00 0.02 -0.01 50 0 100 0
29OCT26 1.15 P 0.04 0.04 0.04 0.04 -0.01 55 5 107 +5
29OCT26 1.20 P 0.06 0.06 0.06 0.05 -0.02 50 4 91 0
29OCT26 1.25 P 0.00 0.00 0.00 0.07 -0.03 49 0 90 0
29OCT26 1.30 P 0.00 0.00 0.00 0.10 -0.03 51 0 51 0
29OCT26 1.35 P 0.00 0.00 0.00 0.13 -0.04 51 0 35 0
29OCT26 1.40 P 0.00 0.00 0.00 0.17 -0.05 54 0 37 0
29OCT26 1.45 P 0.00 0.00 0.00 0.21 -0.04 56 0 39 0
29OCT26 1.50 P 0.00 0.00 0.00 0.25 -0.06 56 0 33 0
29OCT26 1.55 P 0.00 0.00 0.00 0.29 -0.06 53 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.34 -0.06 59 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.39 -0.06 65 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.44 -0.06 70 0 2 0
29OCT26 1.75 P 0.00 0.00 0.00 0.49 -0.06 75 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.54 -0.06 79 0 50 0
29OCT26 1.85 P 0.00 0.00 0.00 0.59 -0.06 84 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.64 -0.06 88 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.70 -0.05 103 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.75 -0.05 107 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 0.90 P 0.01 0.01 0.01 0.01 0.00 58 45 45 +45
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
27NOV26 1.00 P 0.00 0.00 0.00 0.02 0.00 54 0 76 0
27NOV26 1.05 P 0.00 0.00 0.00 0.03 -0.01 53 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.04 -0.02 51 0 2 0
27NOV26 1.15 P 0.00 0.00 0.00 0.06 -0.02 53 0 131 0
27NOV26 1.20 P 0.08 0.08 0.08 0.07 -0.03 48 5 14 +5
27NOV26 1.25 P 0.00 0.00 0.00 0.10 -0.03 52 0 32 0
27NOV26 1.30 P 0.00 0.00 0.00 0.13 -0.03 53 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.16 -0.04 53 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.19 -0.05 52 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.23 -0.04 54 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.27 -0.05 55 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.31 -0.05 55 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.36 -0.05 60 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.40 -0.06 58 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.45 -0.05 62 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.50 -0.05 66 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.54 -0.06 62 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.59 -0.06 66 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.64 -0.06 69 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.70 -0.05 81 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.75 -0.05 84 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC26 0.90 P 0.00 0.00 0.00 0.01 -0.01 48 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.02 -0.01 51 0 78 0
30DEC26 1.00 P 0.03 0.03 0.03 0.03 -0.02 51 5 10 +2
30DEC26 1.05 P 0.04 0.04 0.04 0.04 -0.02 50 9 18 +9
30DEC26 1.10 P 0.00 0.00 0.00 0.06 -0.02 52 0 87 0
30DEC26 1.15 P 0.07 0.07 0.07 0.08 -0.02 53 2 24 +2
30DEC26 1.20 P 0.10 0.10 0.10 0.10 -0.02 53 25 235 +5
30DEC26 1.25 P 0.13 0.13 0.13 0.13 -0.02 55 13 86 +13
30DEC26 1.30 P 0.00 0.00 0.00 0.15 -0.03 52 0 124 0
30DEC26 1.35 P 0.00 0.00 0.00 0.18 -0.04 52 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.22 -0.04 55 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.25 -0.05 53 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.29 -0.05 54 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.33 -0.05 55 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.37 -0.05 55 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.42 -0.05 59 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.46 -0.05 58 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.51 -0.05 62 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.55 -0.06 59 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.60 -0.05 62 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.65 -0.05 65 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.70 -0.05 68 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.75 -0.05 71 0 34 0
30DEC26 2.10 P 0.00 0.00 0.00 0.85 -0.05 76 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.95 -0.05 81 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 1.05 -0.05 86 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.14 -0.06 82 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.25 -0.05 94 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 1.35 -0.05 98 0 3 0
30DEC26 2.70 P 0.00 0.00 0.00 1.45 -0.05 102 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.55 -0.05 105 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.65 -0.05 109 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.75 -0.05 112 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.85 -0.05 115 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.95 -0.05 118 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.04 -0.06 112 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.14 -0.06 115 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.25 -0.05 126 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.34 -0.06 120 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.44 -0.06 122 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.55 -0.05 134 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.64 -0.06 127 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.02 -0.01 53 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.03 -0.01 54 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.04 -0.01 54 0 0 0
30MAR27 0.95 P 0.05 0.05 0.05 0.05 -0.01 52 13 15 +13
30MAR27 1.00 P 0.06 0.06 0.06 0.07 -0.01 55 6 12 +6
30MAR27 1.05 P 0.00 0.00 0.00 0.09 -0.01 55 0 10 0
30MAR27 1.10 P 0.00 0.00 0.00 0.10 -0.02 52 0 49 0
30MAR27 1.15 P 0.00 0.00 0.00 0.13 -0.01 55 0 39 0
30MAR27 1.20 P 0.00 0.00 0.00 0.15 -0.01 54 0 6 0
30MAR27 1.25 P 0.00 0.00 0.00 0.17 -0.02 52 0 1 0
30MAR27 1.30 P 0.20 0.20 0.20 0.20 -0.03 53 3 10 +3
30MAR27 1.35 P 0.00 0.00 0.00 0.23 -0.03 53 0 7 0
30MAR27 1.40 P 0.00 0.00 0.00 0.27 -0.03 55 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.30 -0.03 54 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.34 -0.03 56 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.38 -0.03 56 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.41 -0.04 54 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.46 -0.04 58 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.50 -0.04 58 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.54 -0.04 57 0 6 0
30MAR27 1.80 P 0.58 0.58 0.58 0.58 -0.05 57 1 4 +1
30MAR27 1.85 P 0.00 0.00 0.00 0.63 -0.04 59 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.67 -0.05 58 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.72 -0.04 61 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.77 -0.04 63 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.86 -0.04 63 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.96 -0.04 67 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.05 -0.05 66 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.15 -0.05 69 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.25 -0.05 72 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.35 -0.05 75 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.45 -0.05 78 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.55 -0.05 81 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.65 -0.05 84 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.75 -0.05 86 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.85 -0.05 89 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.95 -0.05 91 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.04 -0.06 87 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.14 -0.06 89 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.25 -0.05 98 0 1 0
29JUN27 0.75 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.03 -0.01 50 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.05 -0.01 54 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.08 -0.01 54 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.09 -0.02 52 0 81 0
29JUN27 1.05 P 0.00 0.00 0.00 0.12 -0.01 55 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.14 -0.02 54 0 11 0
29JUN27 1.15 P 0.00 0.00 0.00 0.16 -0.01 54 0 5 0
29JUN27 1.20 P 0.00 0.00 0.00 0.18 -0.02 52 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.21 -0.02 53 0 4 0
29JUN27 1.30 P 0.00 0.00 0.00 0.24 -0.02 53 0 35 0
29JUN27 1.35 P 0.00 0.00 0.00 0.27 -0.03 53 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.31 -0.02 55 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.34 -0.03 55 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.38 -0.02 56 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.41 -0.03 55 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.45 -0.03 55 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.49 -0.03 56 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.53 -0.04 56 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.57 -0.04 56 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.61 -0.04 56 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.65 -0.04 56 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.70 -0.04 58 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.74 -0.04 58 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.79 -0.04 59 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.88 -0.04 60 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.97 -0.04 61 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.07 -0.04 64 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.16 -0.04 63 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.25 -0.05 63 0 21 0
29SEP27 0.75 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.05 0.00 52 0 1 0
29SEP27 0.85 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.08 0.00 53 0 1 0
29SEP27 0.95 P 0.00 0.00 0.00 0.10 -0.01 53 0 2 0
29SEP27 1.00 P 0.00 0.00 0.00 0.12 -0.01 54 0 2 0
29SEP27 1.05 P 0.00 0.00 0.00 0.14 -0.01 53 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.19 -0.01 54 0 1 0
29SEP27 1.20 P 0.00 0.00 0.00 0.21 -0.03 52 0 75 0
29SEP27 1.25 P 0.24 0.24 0.24 0.25 0.00 55 1 1 +1
29SEP27 1.30 P 0.00 0.00 0.00 0.28 -0.01 55 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.30 -0.02 53 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.33 -0.03 53 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.37 -0.03 54 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.41 -0.02 55 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.45 -0.02 56 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.48 -0.03 55 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.52 -0.03 56 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.56 -0.03 56 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.60 -0.03 56 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.64 -0.03 57 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.68 -0.04 57 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.73 -0.03 58 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.77 -0.03 58 0 0 0
TOTAL PUT 197 6,707 +116
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$ 22.980
18SEP26 16.75 C 0.00 0.00 0.00 6.23 -0.37 0 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 5.98 -0.37 0 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 5.73 -0.37 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 5.48 -0.37 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 5.23 -0.32 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 4.98 -0.32 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 4.73 -0.32 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 4.48 -0.32 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 4.23 -0.32 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 3.98 -0.32 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 3.73 -0.32 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 3.48 -0.32 0 0 0 -15
18SEP26 19.75 C 0.00 0.00 0.00 3.23 -0.32 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 2.98 -0.32 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 2.48 -0.32 0 0 0 0
18SEP26 21.00 C 1.41 1.41 1.41 1.98 -0.32 0 15 0 -15
18SEP26 21.50 C 0.00 0.00 0.00 1.48 -0.33 0 0 0 -30
18SEP26 22.00 C 0.45 0.45 0.45 0.98 -0.36 0 15 0 -15
18SEP26 22.50 C 0.41 0.60 0.24 0.48 -0.43 0 30 0 0
18SEP26 23.00 C 0.17 0.20 0.06 0.00 -0.55 0 70 81 +55
18SEP26 23.50 C 0.23 0.23 0.16 0.00 -0.29 0 33 100 -18
18SEP26 24.00 C 0.09 0.09 0.05 0.00 -0.14 0 23 35 +23
18SEP26 24.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 35 0
18SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 75 0
18SEP26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
18SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
18SEP26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
18SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
18SEP26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
18SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 6.24 -0.36 70 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 5.99 -0.36 64 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 5.74 -0.36 52 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 5.49 -0.36 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 5.24 -0.32 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 4.99 -0.32 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 4.74 -0.32 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 4.49 -0.32 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 4.24 -0.33 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 4.00 -0.32 62 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 3.75 -0.32 58 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 3.51 -0.32 61 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 3.27 -0.32 62 0 15 0
25SEP26 20.00 C 0.00 0.00 0.00 3.03 -0.32 61 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 2.56 -0.32 59 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 2.12 -0.31 60 0 15 0
25SEP26 21.50 C 0.00 0.00 0.00 1.76 -0.25 65 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 1.36 -0.27 61 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 1.04 -0.24 61 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 0.74 -0.25 58 0 0 0
25SEP26 23.50 C 0.48 0.48 0.48 0.56 -0.19 61 2 17 +1
25SEP26 24.00 C 0.50 0.50 0.43 0.38 -0.18 60 56 189 +22
25SEP26 24.50 C 0.36 0.36 0.36 0.26 -0.14 60 9 60 0
25SEP26 25.00 C 0.28 0.28 0.28 0.17 -0.10 60 15 15 +15
25SEP26 25.50 C 0.00 0.00 0.00 0.11 -0.07 61 0 136 0
25SEP26 26.00 C 0.00 0.00 0.00 0.07 -0.05 61 0 100 0
25SEP26 26.50 C 0.00 0.00 0.00 0.04 -0.04 61 0 15 0
25SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.02 63 0 56 0
25SEP26 27.50 C 0.00 0.00 0.00 0.02 -0.01 65 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 86 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 99 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.99 -0.33 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.50 -0.32 76 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.00 -0.35 69 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.50 -0.35 62 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.00 -0.32 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.52 -0.31 64 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.02 -0.33 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.54 -0.33 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.08 -0.32 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.22 -0.31 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.48 -0.30 57 0 90 0
29SEP26 23.00 C 1.03 1.03 1.03 0.94 -0.26 59 15 30 -15
29SEP26 24.00 C 0.47 0.62 0.45 0.55 -0.19 59 60 1,323 +43
29SEP26 25.00 C 0.31 0.31 0.31 0.29 -0.14 59 50 328 +50
29SEP26 26.00 C 0.14 0.14 0.14 0.14 -0.09 58 1 241 -1
29SEP26 27.00 C 0.08 0.09 0.08 0.07 -0.05 60 83 2,514 -3
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.03 59 0 1,918 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 64 0 496 0
29SEP26 30.00 C 0.03 0.03 0.03 0.01 -0.01 65 2 899 -2
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 386 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 79 0 306 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 180 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,000 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 102 0 80 0
29OCT26 16.00 C 0.00 0.00 0.00 7.11 -0.36 64 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.61 -0.35 59 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.18 -0.35 63 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.72 -0.31 62 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.26 -0.29 60 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.80 -0.34 58 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.36 -0.37 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.96 -0.28 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.58 -0.27 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.88 -0.25 56 0 0 0
29OCT26 22.00 C 2.10 2.10 2.10 2.25 -0.25 55 15 15 0
29OCT26 23.00 C 1.67 1.86 1.67 1.78 -0.20 57 38 40 +23
29OCT26 24.00 C 1.44 1.44 1.44 1.36 -0.15 57 15 94 +15
29OCT26 25.00 C 0.90 0.90 0.90 1.03 -0.14 57 5 10,195 +5
29OCT26 26.00 C 0.85 0.85 0.67 0.76 -0.12 57 3 239 -2
29OCT26 27.00 C 0.53 0.53 0.50 0.55 -0.09 57 108 330 -90
29OCT26 28.00 C 0.00 0.00 0.00 0.39 -0.08 57 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.28 -0.05 57 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.19 -0.05 56 0 35 0
29OCT26 31.00 C 0.00 0.00 0.00 0.13 -0.03 56 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.09 -0.03 56 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.06 -0.02 56 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.04 -0.02 56 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 7.25 -0.41 59 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 6.82 -0.39 60 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.41 -0.31 61 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.92 -0.39 57 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.55 -0.33 59 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.15 -0.33 58 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.83 -0.24 60 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.38 -0.35 57 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.10 -0.20 59 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.44 -0.14 58 0 0 0
27NOV26 22.00 C 2.91 2.91 2.91 2.77 -0.21 55 15 15 0
27NOV26 23.00 C 0.00 0.00 0.00 2.29 -0.20 55 0 60 0
27NOV26 24.00 C 0.00 0.00 0.00 1.89 -0.16 56 0 15 0
27NOV26 25.00 C 1.32 1.62 1.32 1.54 -0.15 56 8 401 -4
27NOV26 26.00 C 0.00 0.00 0.00 1.24 -0.14 56 0 1,065 0
27NOV26 27.00 C 0.00 0.00 0.00 0.98 -0.12 56 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 0.78 -0.10 56 0 140 0
27NOV26 29.00 C 0.00 0.00 0.00 0.61 -0.09 56 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.47 -0.08 55 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.37 -0.06 56 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.28 -0.05 55 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.22 -0.04 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.17 -0.03 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.13 -0.02 56 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.10 -0.02 56 0 430 0
30DEC26 16.00 C 0.00 0.00 0.00 7.51 -0.33 61 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.08 -0.33 60 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.66 -0.27 59 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.31 -0.23 60 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.91 -0.19 59 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.52 -0.20 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.16 -0.16 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.77 -0.21 57 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 4.47 -0.20 57 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.78 -0.29 55 0 0 0
30DEC26 22.00 C 2.96 2.96 2.96 3.21 -0.20 54 15 30 0
30DEC26 23.00 C 0.00 0.00 0.00 2.75 -0.18 55 0 15 0
30DEC26 24.00 C 2.30 2.30 2.30 2.32 -0.18 54 2 774 0
30DEC26 25.00 C 0.00 0.00 0.00 1.99 -0.18 55 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 1.67 -0.16 55 0 665 0
30DEC26 27.00 C 0.00 0.00 0.00 1.39 -0.14 55 0 330 0
30DEC26 28.00 C 0.00 0.00 0.00 1.16 -0.12 55 0 199 0
30DEC26 29.00 C 0.00 0.00 0.00 0.96 -0.11 55 0 684 0
30DEC26 30.00 C 0.00 0.00 0.00 0.79 -0.09 55 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.65 -0.08 55 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.53 -0.07 54 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.44 -0.06 55 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.36 -0.05 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.29 -0.05 54 0 200 0
30DEC26 36.00 C 0.00 0.00 0.00 0.24 -0.03 55 0 145 0
30MAR27 16.00 C 0.00 0.00 0.00 7.89 -0.29 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.51 -0.28 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.24 -0.18 56 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.79 -0.28 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.56 -0.27 56 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.24 -0.26 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.93 -0.19 56 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.61 -0.23 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.26 -0.27 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.73 -0.21 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.22 -0.20 54 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 3.76 -0.23 54 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 3.41 -0.14 55 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 3.02 -0.14 55 0 1,600 0
30MAR27 26.00 C 2.74 2.74 2.74 2.68 -0.16 54 15 3,515 +15
30MAR27 27.00 C 2.53 2.53 2.53 2.37 -0.16 54 28 2,233 +28
30MAR27 28.00 C 0.00 0.00 0.00 2.10 -0.15 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.86 -0.13 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.64 -0.12 54 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.45 -0.11 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.28 -0.06 54 0 9 0
30MAR27 33.00 C 0.00 0.00 0.00 1.13 -0.09 54 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 0.99 -0.09 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.88 -0.05 54 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.77 -0.07 54 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 8.39 -0.29 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.06 -0.28 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.72 -0.28 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.40 -0.27 54 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.09 -0.27 54 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.79 -0.27 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.50 -0.26 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.22 -0.25 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.96 -0.25 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.44 -0.24 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.03 -0.23 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.64 -0.19 56 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.19 -0.20 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.88 -0.19 56 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 3.53 -0.18 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.25 -0.16 56 0 1,501 0
29JUN27 28.00 C 0.00 0.00 0.00 2.95 -0.18 55 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 2.71 -0.16 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.46 -0.16 55 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 2.24 -0.14 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.05 -0.14 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.86 -0.14 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.69 -0.12 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.55 -0.11 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.42 -0.11 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.14 -0.25 55 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.84 -0.25 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.55 -0.24 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.28 -0.22 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.02 -0.22 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.76 -0.22 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.50 -0.20 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.02 -0.20 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.63 -0.19 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.23 -0.16 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.82 -0.21 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.52 -0.19 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.15 -0.21 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.95 -0.15 56 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.62 -0.19 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.40 -0.12 56 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.16 -0.13 56 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.93 -0.12 56 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.63 -0.11 55 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.45 -0.18 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.28 -0.10 55 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.11 -0.10 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.96 -0.14 55 0 0 0
TOTAL CALL 746 42,878 +85
18SEP26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 57 0
18SEP26 22.50 P 0.15 0.15 0.15 0.00 -0.10 0 15 118 0
18SEP26 23.00 P 0.20 0.37 0.06 0.02 -0.22 0 98 0 -150
18SEP26 23.50 P 0.91 0.91 0.46 0.52 +0.03 0 4 0 -401
18SEP26 24.00 P 1.25 1.25 1.25 1.02 +0.16 0 15 0 -164
18SEP26 24.50 P 1.55 1.55 1.55 1.52 +0.25 0 2 0 -213
18SEP26 25.00 P 0.00 0.00 0.00 2.02 +0.30 0 0 0 -48
18SEP26 25.50 P 0.00 0.00 0.00 2.52 +0.32 0 0 0 -30
18SEP26 26.00 P 0.00 0.00 0.00 3.02 +0.32 0 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 3.52 +0.32 0 0 0 -15
18SEP26 27.00 P 0.00 0.00 0.00 4.02 +0.32 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 4.52 +0.32 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 5.02 +0.32 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 5.52 +0.32 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 6.02 +0.32 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 6.52 +0.32 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 7.02 +0.32 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 7.52 +0.32 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 8.02 +0.32 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 8.52 +0.32 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 9.02 +0.32 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 9.52 +0.32 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 10.02 +0.32 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 10.52 +0.32 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 11.02 +0.32 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 11.52 +0.32 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 12.02 +0.32 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 12.52 +0.32 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 13.02 +0.32 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 13.52 +0.32 0 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 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 0.00 62 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.03 0.00 62 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.04 0.00 62 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.07 +0.01 60 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.02 60 0 15 0
25SEP26 21.50 P 0.36 0.36 0.36 0.22 +0.03 60 15 15 +15
25SEP26 22.00 P 0.30 0.57 0.30 0.35 +0.05 59 42 75 +30
25SEP26 22.50 P 0.45 0.82 0.45 0.52 +0.06 58 122 118 +18
25SEP26 23.00 P 0.73 0.80 0.73 0.79 +0.13 62 55 110 +10
25SEP26 23.50 P 0.00 0.00 0.00 1.07 +0.15 61 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 1.43 +0.19 63 0 0 0
25SEP26 24.50 P 1.71 1.71 1.71 1.79 +0.19 62 2 2 +2
25SEP26 25.00 P 0.00 0.00 0.00 2.17 +0.22 59 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 2.61 +0.25 59 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 3.07 +0.27 59 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 3.55 +0.29 60 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 4.03 +0.29 58 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 4.53 +0.31 64 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 5.05 +0.34 79 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 5.55 +0.35 84 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 6.02 +0.32 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 6.52 +0.31 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 7.02 +0.32 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 7.52 +0.32 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 8.02 +0.32 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 8.52 +0.32 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 9.02 +0.32 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 9.52 +0.32 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 10.02 +0.32 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 10.52 +0.32 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 11.02 +0.32 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 11.52 +0.32 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 63 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 59 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 0.00 59 0 202 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 +0.01 57 0 585 0
29SEP26 22.00 P 0.38 0.70 0.38 0.48 +0.03 57 82 373 +28
29SEP26 23.00 P 0.91 1.22 0.88 0.92 +0.09 57 125 604 +60
29SEP26 24.00 P 0.00 0.00 0.00 1.52 +0.11 57 0 69 0
29SEP26 25.00 P 2.20 2.20 2.20 2.28 +0.19 58 80 319 -7
29SEP26 26.00 P 0.00 0.00 0.00 3.14 +0.24 58 0 85 0
29SEP26 27.00 P 0.00 0.00 0.00 4.07 +0.28 59 0 2,114 0
29SEP26 28.00 P 0.00 0.00 0.00 5.05 +0.31 64 0 2,090 0
29SEP26 29.00 P 0.00 0.00 0.00 6.05 +0.32 73 0 165 0
29SEP26 30.00 P 0.00 0.00 0.00 7.02 +0.32 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.02 +0.32 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.02 +0.32 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.02 +0.32 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.02 +0.32 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.02 +0.32 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.02 +0.32 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.04 0.00 57 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.09 +0.01 57 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.13 +0.01 57 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.18 +0.02 57 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.24 +0.02 56 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.32 +0.04 56 0 0 0
29OCT26 19.50 P 0.45 0.45 0.45 0.41 +0.04 56 10 10 +10
29OCT26 20.00 P 0.00 0.00 0.00 0.52 +0.05 55 0 20,032 0
29OCT26 21.00 P 0.00 0.00 0.00 0.81 +0.07 55 0 162 0
29OCT26 22.00 P 0.00 0.00 0.00 1.21 +0.11 56 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 1.69 +0.12 56 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.30 +0.19 56 0 164 0
29OCT26 25.00 P 0.00 0.00 0.00 2.95 +0.20 56 0 355 0
29OCT26 26.00 P 0.00 0.00 0.00 3.69 +0.22 56 0 227 0
29OCT26 27.00 P 0.00 0.00 0.00 4.50 +0.25 57 0 535 0
29OCT26 28.00 P 0.00 0.00 0.00 5.35 +0.27 57 0 676 0
29OCT26 29.00 P 0.00 0.00 0.00 6.30 +0.35 61 0 255 0
29OCT26 30.00 P 0.00 0.00 0.00 7.19 +0.34 60 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 8.13 +0.31 60 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 9.05 +0.25 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.04 +0.32 57 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.02 +0.31 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.02 +0.32 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 13.02 +0.32 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.14 +0.01 56 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.18 +0.01 55 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.24 +0.01 55 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.31 +0.02 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.40 +0.03 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.49 +0.04 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.61 +0.05 55 0 105 0
27NOV26 19.50 P 0.00 0.00 0.00 0.73 +0.05 55 0 180 0
27NOV26 20.00 P 0.00 0.00 0.00 0.87 +0.06 55 0 300 0
27NOV26 21.00 P 0.00 0.00 0.00 1.21 +0.07 54 0 30 0
27NOV26 22.00 P 1.82 1.82 1.82 1.66 +0.11 55 2 14 +2
27NOV26 23.00 P 0.00 0.00 0.00 2.16 +0.11 55 0 337 0
27NOV26 24.00 P 0.00 0.00 0.00 2.75 +0.14 55 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 3.40 +0.10 55 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 4.04 +0.16 54 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 4.81 +0.21 54 0 180 0
27NOV26 28.00 P 0.00 0.00 0.00 5.69 +0.28 57 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 6.51 +0.30 56 0 75 0
27NOV26 30.00 P 0.00 0.00 0.00 7.41 +0.32 57 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 8.29 +0.35 57 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 9.23 +0.34 58 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.17 +0.32 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.08 +0.30 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.08 +0.36 58 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 13.04 +0.33 56 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.27 +0.02 55 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 0.34 +0.02 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.41 +0.01 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.51 +0.03 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.61 +0.02 54 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.74 +0.04 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.87 +0.05 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.02 +0.06 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.19 +0.07 54 0 31 0
30DEC26 21.00 P 0.00 0.00 0.00 1.57 +0.09 53 0 105 0
30DEC26 22.00 P 0.00 0.00 0.00 2.03 +0.11 54 0 13 0
30DEC26 23.00 P 2.47 2.47 2.47 2.54 +0.12 54 80 141 +80
30DEC26 24.00 P 0.00 0.00 0.00 3.14 +0.14 54 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 3.78 +0.15 54 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 4.44 +0.09 54 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 5.19 +0.10 54 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.92 +0.05 53 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 6.74 +0.14 54 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 7.63 +0.18 55 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 8.48 +0.24 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.32 +0.15 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.28 +0.23 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.19 +0.26 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.12 +0.31 53 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.08 +0.31 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.66 +0.01 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 +0.03 53 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.90 +0.02 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.02 +0.01 53 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 1.19 +0.07 53 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.35 +0.06 53 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 1.51 +0.05 53 0 60 0
30MAR27 19.50 P 1.83 1.83 1.73 1.72 +0.09 53 12 6 +6
30MAR27 20.00 P 0.00 0.00 0.00 1.89 +0.07 53 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 2.33 +0.09 53 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 2.82 +0.10 53 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 3.31 +0.04 52 0 2,087 0
30MAR27 24.00 P 0.00 0.00 0.00 3.93 +0.12 52 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 4.57 +0.19 53 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 5.24 +0.19 53 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 5.98 +0.19 54 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 6.71 +0.22 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.47 +0.19 54 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.29 +0.17 54 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 9.11 +0.19 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.94 +0.22 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.76 +0.24 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.68 +0.26 55 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.55 +0.23 54 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.46 +0.30 54 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.14 +0.04 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.29 +0.02 54 0 0 0
29JUN27 17.00 P 1.40 1.40 1.40 1.40 0.00 54 200 200 +200
29JUN27 17.50 P 0.00 0.00 0.00 1.63 +0.06 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.81 +0.09 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.99 +0.08 54 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.18 +0.07 54 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.41 +0.07 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.61 +0.07 54 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.09 +0.08 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.61 +0.08 54 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 4.15 +0.07 54 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.77 +0.10 54 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.43 +0.14 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.10 +0.19 55 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 6.77 +0.18 55 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 7.53 +0.21 55 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 8.26 +0.19 55 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 9.06 +0.28 56 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 9.73 +0.11 54 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 10.54 +0.20 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.34 +0.19 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.18 +0.22 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.03 +0.22 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 13.89 +0.22 54 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.90 +0.08 55 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.09 +0.04 55 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.29 +0.12 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.46 +0.05 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.68 +0.03 54 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.93 +0.08 54 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.25 +0.08 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.71 +0.15 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.25 +0.14 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.82 +0.14 55 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.43 +0.21 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.11 +0.20 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.69 +0.13 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.45 +0.24 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.08 +0.18 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 8.81 +0.20 55 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.56 +0.11 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.31 +0.20 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.08 +0.06 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.89 +0.22 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 12.71 +0.15 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 13.52 +0.23 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 14.36 +0.25 55 0 0 0
TOTAL PUT 961 47,510 -567
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$ 107.700
18SEP26 88.00 C 0.00 0.00 0.00 19.70 -0.51 0 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 18.70 -0.51 0 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 17.70 -0.51 0 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 16.70 -0.51 0 0 0 0
18SEP26 92.00 C 0.00 0.00 0.00 15.70 -0.51 0 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 14.70 -0.51 0 0 0 0
18SEP26 94.00 C 0.00 0.00 0.00 13.70 -0.51 0 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 12.70 -0.51 0 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 11.70 -0.51 0 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 10.70 -0.51 0 0 0 0
18SEP26 98.00 C 0.00 0.00 0.00 9.70 -0.51 0 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 8.70 -0.51 0 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 7.70 -0.51 0 0 0 0
18SEP26 101.00 C 0.00 0.00 0.00 6.70 -0.51 0 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 5.70 -0.51 0 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 4.70 -0.52 0 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 3.70 -0.53 0 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 2.70 -0.58 0 0 0 -2
18SEP26 106.00 C 0.00 0.00 0.00 1.70 -0.74 0 0 0 -43
18SEP26 107.00 C 0.89 0.89 0.46 0.70 -0.95 0 23 0 -38
18SEP26 108.00 C 1.03 1.03 0.05 0.00 -1.02 0 194 187 +149
18SEP26 109.00 C 0.60 0.60 0.39 0.00 -0.55 0 2 42 +1
18SEP26 110.00 C 0.23 0.23 0.23 0.00 -0.29 0 2 46 -2
18SEP26 111.00 C 0.09 0.09 0.09 0.00 -0.13 0 3 354 -3
18SEP26 112.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 125 0
18SEP26 113.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 45 0
18SEP26 114.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
18SEP26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 315 0
18SEP26 116.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
18SEP26 117.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 118.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
18SEP26 119.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 121.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
18SEP26 122.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18SEP26 123.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 124.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 126.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 127.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 128.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 129.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 131.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 132.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 133.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 19.75 -0.51 0 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 18.75 -0.51 0 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 17.75 -0.51 0 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 16.75 -0.51 0 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 15.75 -0.51 0 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 14.75 -0.51 0 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 13.76 -0.50 36 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 12.76 -0.51 33 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 11.76 -0.51 30 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 10.77 -0.51 32 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 9.78 -0.52 31 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 8.80 -0.53 31 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 7.83 -0.55 30 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 6.89 -0.55 31 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 5.98 -0.56 31 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 5.11 -0.57 31 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 4.29 -0.57 31 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 3.43 -0.60 29 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 2.77 -0.70 29 0 30 0
25SEP26 107.00 C 3.02 3.02 1.99 2.19 -0.64 30 124 100 +85
25SEP26 108.00 C 2.17 2.17 1.69 1.69 -0.55 30 47 32 +32
25SEP26 109.00 C 1.90 1.90 1.67 1.27 -0.49 30 112 95 +80
25SEP26 110.00 C 0.82 0.82 0.82 0.94 -0.44 30 8 30 +8
25SEP26 111.00 C 0.00 0.00 0.00 0.67 -0.37 30 0 0 0
25SEP26 112.00 C 0.74 0.74 0.56 0.47 -0.30 30 2 4 +2
25SEP26 113.00 C 0.00 0.00 0.00 0.32 -0.26 30 0 15 0
25SEP26 114.00 C 0.00 0.00 0.00 0.22 -0.19 31 0 1 0
25SEP26 115.00 C 0.20 0.20 0.20 0.14 -0.15 31 2 6 +2
25SEP26 116.00 C 0.00 0.00 0.00 0.09 -0.11 31 0 1 0
25SEP26 117.00 C 0.00 0.00 0.00 0.06 -0.07 31 0 0 0
25SEP26 118.00 C 0.00 0.00 0.00 0.04 -0.05 32 0 2 0
25SEP26 119.00 C 0.00 0.00 0.00 0.02 -0.04 31 0 0 0
25SEP26 120.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
25SEP26 121.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 16 0
25SEP26 122.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
25SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.26 -0.51 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.76 -0.51 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.27 -0.50 75 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.77 -0.43 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.27 -0.51 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 27.77 -0.51 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 25.28 -0.50 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 22.78 -0.50 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 20.28 -0.51 34 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 17.78 -0.51 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 15.29 -0.51 32 0 0 0
29SEP26 95.00 C 12.69 12.69 12.69 12.80 -0.52 30 1 33 0
29SEP26 97.50 C 0.00 0.00 0.00 10.34 -0.54 29 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 7.96 -0.57 29 0 87 0
29SEP26 102.50 C 0.00 0.00 0.00 5.75 -0.60 29 0 16 0
29SEP26 105.00 C 3.70 3.85 3.70 3.73 -0.71 27 11 65 +10
29SEP26 107.50 C 2.70 2.70 2.70 2.27 -0.60 28 12 155 +12
29SEP26 110.00 C 1.56 1.56 1.24 1.25 -0.50 28 18 219 +3
29SEP26 112.50 C 0.71 0.73 0.71 0.61 -0.37 28 4 263 0
29SEP26 115.00 C 0.36 0.36 0.36 0.29 -0.22 29 6 247 +6
29SEP26 117.50 C 0.17 0.17 0.17 0.11 -0.13 29 8 126 0
29SEP26 120.00 C 0.00 0.00 0.00 0.04 -0.06 29 0 331 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 339 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 345 0
29SEP26 127.50 C 0.04 0.04 0.04 0.01 0.00 36 1 168 -1
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 439 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 80 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 275 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 222 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 0 88 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 186 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 64 0 132 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 75 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 78 0 125 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 81 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 84 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 86 0 201 0
29OCT26 85.00 C 0.00 0.00 0.00 22.96 -0.37 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.56 -0.35 30 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 18.14 -0.51 30 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 15.77 -0.51 29 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 13.49 -0.51 29 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 11.00 -0.84 25 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 9.34 -0.48 29 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 7.31 -0.68 28 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 5.76 -0.65 28 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 4.44 -0.57 28 0 73 0
29OCT26 110.00 C 0.00 0.00 0.00 3.34 -0.44 29 0 87 0
29OCT26 112.50 C 0.00 0.00 0.00 2.45 -0.29 29 0 70 0
29OCT26 115.00 C 1.68 1.68 1.68 1.76 -0.27 29 9 120 -3
29OCT26 117.50 C 0.00 0.00 0.00 1.23 -0.23 29 0 87 0
29OCT26 120.00 C 0.00 0.00 0.00 0.84 -0.19 29 0 151 0
29OCT26 122.50 C 0.00 0.00 0.00 0.59 -0.13 30 0 119 0
29OCT26 125.00 C 0.00 0.00 0.00 0.39 -0.09 30 0 106 0
29OCT26 127.50 C 0.37 0.37 0.37 0.25 -0.06 30 10 113 +2
29OCT26 130.00 C 0.00 0.00 0.00 0.16 -0.04 30 0 114 0
29OCT26 132.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 87 0
29OCT26 135.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 187 0
29OCT26 137.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 137 0
29OCT26 140.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 23.13 -0.54 29 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 20.72 -0.54 30 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 18.36 -0.49 30 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 16.07 -0.48 30 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 13.89 -0.47 30 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 11.84 -0.44 30 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 9.66 -0.92 28 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 7.99 -0.80 28 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 6.52 -0.57 29 0 1 0
27NOV26 107.50 C 0.00 0.00 0.00 5.23 -0.50 29 0 45 0
27NOV26 110.00 C 0.00 0.00 0.00 4.15 -0.30 29 0 41 0
27NOV26 112.50 C 0.00 0.00 0.00 3.24 -0.41 29 0 40 0
27NOV26 115.00 C 0.00 0.00 0.00 2.49 -0.31 29 0 41 0
27NOV26 117.50 C 0.00 0.00 0.00 1.88 -0.29 29 0 73 0
27NOV26 120.00 C 1.58 1.58 1.58 1.41 -0.22 29 1 52 +1
27NOV26 122.50 C 1.06 1.06 1.06 1.06 -0.16 30 10 156 +10
27NOV26 125.00 C 0.94 0.94 0.86 0.81 -0.09 30 4 120 +3
27NOV26 127.50 C 0.72 0.72 0.68 0.59 -0.06 30 11 34 +10
27NOV26 130.00 C 0.00 0.00 0.00 0.41 -0.05 30 0 54 0
27NOV26 132.50 C 0.00 0.00 0.00 0.29 -0.04 30 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.21 -0.02 30 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.14 -0.02 30 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.05 0.00 30 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 35.36 -0.66 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.89 -0.64 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.43 -0.54 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.80 -0.83 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 25.57 -0.64 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 23.13 -0.69 27 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 20.80 -0.67 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 18.49 -0.51 29 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 16.28 -0.50 29 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 14.19 -0.49 29 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 11.95 -0.97 27 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 10.15 -0.92 28 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 8.58 -0.69 28 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 7.17 -0.67 28 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 5.97 -0.57 29 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 4.93 -0.49 29 0 6 0
30DEC26 112.50 C 0.00 0.00 0.00 4.02 -0.44 29 0 30 0
30DEC26 115.00 C 3.12 3.12 3.12 3.25 -0.40 29 10 276 0
30DEC26 117.50 C 0.00 0.00 0.00 2.63 -0.40 29 0 66 0
30DEC26 120.00 C 0.00 0.00 0.00 2.14 -0.30 29 0 154 0
30DEC26 122.50 C 1.91 1.91 1.91 1.74 -0.23 30 15 155 0
30DEC26 125.00 C 0.00 0.00 0.00 1.40 -0.17 30 0 525 0
30DEC26 127.50 C 0.00 0.00 0.00 1.07 -0.13 29 0 230 0
30DEC26 130.00 C 0.00 0.00 0.00 0.83 -0.12 29 0 216 0
30DEC26 132.50 C 0.00 0.00 0.00 0.65 -0.09 29 0 115 0
30DEC26 135.00 C 0.00 0.00 0.00 0.49 -0.09 29 0 52 0
30DEC26 137.50 C 0.00 0.00 0.00 0.38 -0.08 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.29 -0.06 29 0 89 0
30DEC26 142.50 C 0.00 0.00 0.00 0.22 -0.05 29 0 330 0
30DEC26 145.00 C 0.00 0.00 0.00 0.17 -0.03 30 0 130 0
30DEC26 147.50 C 0.00 0.00 0.00 0.12 -0.04 29 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 29 0 48 0
30MAR27 85.00 C 0.00 0.00 0.00 23.53 -0.29 29 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 21.35 -0.12 29 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 19.36 +0.01 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.42 -0.46 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 15.64 -0.46 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.58 -0.79 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.08 -0.69 28 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 10.76 -0.55 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 9.51 -0.44 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 8.43 -0.35 29 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 7.40 -0.33 29 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 6.51 -0.32 29 0 33 0
30MAR27 115.00 C 0.00 0.00 0.00 5.68 -0.27 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 4.97 -0.27 29 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 4.30 -0.23 29 0 22 0
30MAR27 122.50 C 0.00 0.00 0.00 3.75 -0.22 29 0 90 0
30MAR27 125.00 C 0.00 0.00 0.00 3.21 -0.25 29 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 2.88 -0.19 30 0 80 0
30MAR27 130.00 C 0.00 0.00 0.00 2.45 -0.19 30 0 37 0
30MAR27 132.50 C 0.00 0.00 0.00 2.12 -0.15 30 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 1.80 -0.15 30 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 1.54 -0.11 30 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 1.31 -0.12 29 0 8 0
30MAR27 142.50 C 0.00 0.00 0.00 1.10 -0.11 30 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 0.94 -0.09 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 0.79 -0.09 30 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.67 -0.06 30 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.57 -0.06 30 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.47 -0.06 30 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.40 -0.04 30 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.33 -0.05 29 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.27 -0.04 29 0 3 0
30MAR27 165.00 C 0.63 0.63 0.63 0.23 -0.04 29 2 2 -2
30MAR27 167.50 C 0.00 0.00 0.00 0.19 -0.03 29 0 18 0
29JUN27 85.00 C 0.00 0.00 0.00 24.21 -0.30 28 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 22.23 -0.33 28 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.43 -0.30 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 18.74 -0.24 28 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 17.09 -0.49 28 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 15.18 -0.86 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 13.76 -0.83 27 0 0 0
29JUN27 102.50 C 12.65 12.65 12.65 12.87 -0.46 28 1 4 +1
29JUN27 105.00 C 0.00 0.00 0.00 11.25 -0.74 27 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 10.19 -0.66 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 9.14 -0.66 28 0 20 0
29JUN27 112.50 C 0.00 0.00 0.00 8.24 -0.61 28 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 7.38 -0.60 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 6.64 -0.55 28 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 5.96 -0.52 28 0 5 0
29JUN27 122.50 C 0.00 0.00 0.00 5.46 -0.38 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 4.82 -0.38 28 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 4.26 -0.43 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 3.78 -0.25 28 0 32 0
29JUN27 132.50 C 0.00 0.00 0.00 3.35 -0.25 28 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 2.92 -0.26 28 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 2.61 -0.20 28 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 2.30 -0.20 28 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 2.00 -0.19 28 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 1.78 -0.15 28 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 1.55 -0.16 28 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 1.35 -0.14 28 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 1.19 -0.12 28 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 1.04 -0.12 28 0 9 0
29SEP27 85.00 C 0.00 0.00 0.00 25.66 -0.23 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 23.85 -0.23 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 21.97 -0.40 28 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 20.31 -0.40 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 18.79 -0.38 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 17.33 -0.15 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 15.97 -0.50 28 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 14.67 -0.62 28 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 13.28 -0.77 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 12.40 -0.56 28 0 1 0
29SEP27 110.00 C 11.80 11.80 11.40 11.26 -0.58 28 8 19 0
29SEP27 112.50 C 0.00 0.00 0.00 10.40 -0.46 28 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 9.55 -0.40 28 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 8.71 -0.41 28 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 7.97 -0.38 28 0 21 0
29SEP27 122.50 C 0.00 0.00 0.00 7.28 -0.23 29 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 6.56 -0.32 29 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 5.99 -0.34 28 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 5.25 -0.48 28 0 4 0
29SEP27 132.50 C 0.00 0.00 0.00 4.72 -0.45 28 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 4.30 -0.40 28 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 3.87 -0.41 28 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 3.45 -0.41 28 0 6 0
29SEP27 142.50 C 0.00 0.00 0.00 3.14 -0.34 28 0 6 0
29SEP27 145.00 C 0.00 0.00 0.00 2.83 -0.34 28 0 20 0
TOTAL CALL 661 14,528 +323
18SEP26 88.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 98.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
18SEP26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
18SEP26 101.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
18SEP26 103.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
18SEP26 104.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 26 0
18SEP26 105.00 P 0.05 0.05 0.05 0.00 -0.08 0 2 68 0
18SEP26 106.00 P 0.07 0.08 0.07 0.00 -0.19 0 25 63 +25
18SEP26 107.00 P 0.27 0.27 0.27 0.00 -0.41 0 1 48 0
18SEP26 108.00 P 0.50 0.92 0.42 0.30 -0.48 0 63 0 -50
18SEP26 109.00 P 1.13 1.13 1.01 1.30 -0.01 0 30 0 -24
18SEP26 110.00 P 0.00 0.00 0.00 2.30 +0.24 0 0 0 -57
18SEP26 111.00 P 0.00 0.00 0.00 3.30 +0.39 0 0 0 -1
18SEP26 112.00 P 0.00 0.00 0.00 4.30 +0.46 0 0 0 -30
18SEP26 113.00 P 5.50 5.50 5.50 5.30 +0.49 0 3 0 -20
18SEP26 114.00 P 6.68 6.68 6.68 6.30 +0.50 0 1 0 -2
18SEP26 115.00 P 0.00 0.00 0.00 7.30 +0.50 0 0 0 -15
18SEP26 116.00 P 8.40 8.40 8.40 8.30 +0.50 0 1 0 -30
18SEP26 117.00 P 0.00 0.00 0.00 9.30 +0.50 0 0 0 0
18SEP26 118.00 P 0.00 0.00 0.00 10.30 +0.50 0 0 0 -1
18SEP26 119.00 P 0.00 0.00 0.00 11.30 +0.50 0 0 0 0
18SEP26 120.00 P 0.00 0.00 0.00 12.30 +0.50 0 0 0 0
18SEP26 121.00 P 0.00 0.00 0.00 13.30 +0.50 0 0 0 0
18SEP26 122.00 P 0.00 0.00 0.00 14.30 +0.50 0 0 0 0
18SEP26 123.00 P 0.00 0.00 0.00 15.30 +0.50 0 0 0 0
18SEP26 124.00 P 0.00 0.00 0.00 16.30 +0.50 0 0 0 0
18SEP26 125.00 P 0.00 0.00 0.00 17.30 +0.50 0 0 0 0
18SEP26 126.00 P 0.00 0.00 0.00 18.30 +0.50 0 0 0 0
18SEP26 127.00 P 0.00 0.00 0.00 19.30 +0.50 0 0 0 0
18SEP26 128.00 P 0.00 0.00 0.00 20.30 +0.50 0 0 0 0
18SEP26 129.00 P 0.00 0.00 0.00 21.30 +0.27 0 0 0 0
18SEP26 130.00 P 0.00 0.00 0.00 22.30 +0.27 0 0 0 0
18SEP26 131.00 P 0.00 0.00 0.00 23.30 +0.26 0 0 0 0
18SEP26 132.00 P 0.00 0.00 0.00 24.30 +0.27 0 0 0 0
18SEP26 133.00 P 0.00 0.00 0.00 25.30 +0.28 0 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 26.30 +0.27 0 0 0 0
18SEP26 135.00 P 0.00 0.00 0.00 27.30 +0.27 0 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 28.30 +0.28 0 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 29.30 +0.22 0 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 30.30 +0.28 0 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 31.30 +0.28 0 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 32.30 +0.28 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 90.00 P 0.01 0.01 0.01 0.01 0.00 50 60 60 +60
25SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 92.00 P 0.03 0.03 0.03 0.01 0.00 44 15 15 +15
25SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 10 0
25SEP26 101.00 P 0.22 0.26 0.22 0.14 -0.04 31 11 11 +11
25SEP26 102.00 P 0.00 0.00 0.00 0.23 -0.05 31 3 10 0
25SEP26 103.00 P 0.45 0.50 0.45 0.36 -0.06 31 3 1 -2
25SEP26 104.00 P 0.71 0.71 0.71 0.54 -0.07 31 4 6 +4
25SEP26 105.00 P 0.78 0.88 0.78 0.80 -0.06 31 3 18 +1
25SEP26 106.00 P 1.17 1.17 1.17 1.13 -0.04 31 6 6 +5
25SEP26 107.00 P 1.72 1.72 1.72 1.54 +0.04 31 8 25 -6
25SEP26 108.00 P 1.79 2.00 1.79 2.05 +0.09 32 21 21 +6
25SEP26 109.00 P 2.30 2.65 2.30 2.64 +0.19 32 30 45 +15
25SEP26 110.00 P 3.20 3.20 3.20 3.31 +0.24 33 2 15 0
25SEP26 111.00 P 0.00 0.00 0.00 3.94 +0.20 31 0 0 0
25SEP26 112.00 P 0.00 0.00 0.00 4.73 +0.22 31 0 0 0
25SEP26 113.00 P 5.90 5.90 5.90 5.58 +0.28 31 1 1 +1
25SEP26 114.00 P 0.00 0.00 0.00 6.47 +0.32 31 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 7.40 +0.37 31 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 8.35 +0.41 31 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 9.32 +0.44 30 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 10.31 +0.47 31 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 11.30 +0.48 0 0 0 0
25SEP26 120.00 P 0.00 0.00 0.00 12.30 +0.49 0 0 0 0
25SEP26 121.00 P 0.00 0.00 0.00 13.30 +0.50 0 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 14.30 +0.50 0 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 15.30 +0.50 0 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 16.30 +0.50 0 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 17.30 +0.50 0 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 18.30 +0.50 0 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 19.30 +0.50 0 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 20.30 +0.13 0 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 21.51 +0.34 78 0 0 0
25SEP26 130.00 P 0.00 0.00 0.00 22.51 +0.33 80 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
29SEP26 95.00 P 0.10 0.10 0.10 0.02 -0.01 31 3 101 +3
29SEP26 97.50 P 0.18 0.18 0.18 0.05 -0.03 29 3 95 +3
29SEP26 100.00 P 0.00 0.00 0.00 0.17 -0.06 29 0 223 0
29SEP26 102.50 P 0.51 0.59 0.51 0.47 -0.10 29 33 274 -15
29SEP26 105.00 P 1.15 1.23 1.15 1.09 -0.09 29 3 222 +3
29SEP26 107.50 P 1.82 2.15 1.82 2.11 -0.01 30 44 378 -14
29SEP26 110.00 P 3.08 3.70 3.08 3.50 -0.05 29 47 401 -5
29SEP26 112.50 P 0.00 0.00 0.00 5.35 +0.17 29 0 263 0
29SEP26 115.00 P 8.13 8.13 8.13 7.73 +0.52 35 10 208 -10
29SEP26 117.50 P 0.00 0.00 0.00 9.85 +0.40 29 0 207 0
29SEP26 120.00 P 0.00 0.00 0.00 12.30 +0.46 0 0 195 0
29SEP26 122.50 P 0.00 0.00 0.00 14.80 +0.50 0 0 262 0
29SEP26 125.00 P 0.00 0.00 0.00 17.30 +0.50 0 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 19.80 +0.50 0 0 145 0
29SEP26 130.00 P 0.00 0.00 0.00 22.51 +0.33 65 0 158 0
29SEP26 132.50 P 0.00 0.00 0.00 25.17 +0.64 78 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 27.48 +0.45 74 0 36 0
29SEP26 137.50 P 0.00 0.00 0.00 30.16 +0.63 88 0 6 0
29SEP26 140.00 P 0.00 0.00 0.00 32.68 +0.64 94 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 35.10 +0.62 94 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 37.49 +0.43 93 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 40.00 +0.48 98 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 42.50 +0.48 102 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 45.00 +0.48 106 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 47.50 +0.48 110 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 50.00 +0.48 114 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 52.50 +0.45 118 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 55.00 +0.45 122 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 57.50 +0.45 125 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 60.01 +0.47 130 0 0 0
29OCT26 85.00 P 0.17 0.17 0.16 0.03 0.00 30 91 91 +91
29OCT26 87.50 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29OCT26 90.00 P 0.34 0.34 0.31 0.13 -0.01 29 65 79 +62
29OCT26 92.50 P 0.00 0.00 0.00 0.27 0.00 30 0 31 0
29OCT26 95.00 P 0.69 0.69 0.69 0.49 0.00 30 5 115 +5
29OCT26 97.50 P 1.02 1.02 0.96 0.83 +0.01 30 12 128 +12
29OCT26 100.00 P 1.36 1.46 1.36 1.35 +0.03 30 10 98 +10
29OCT26 102.50 P 1.96 2.13 1.96 2.06 +0.05 30 9 144 +8
29OCT26 105.00 P 2.77 3.01 2.77 2.99 +0.22 30 50 214 0
29OCT26 107.50 P 4.10 4.14 4.10 4.14 +0.28 30 11 151 0
29OCT26 110.00 P 0.00 0.00 0.00 5.56 +0.47 31 0 111 0
29OCT26 112.50 P 6.90 6.90 6.90 7.00 +0.29 29 3 139 +3
29OCT26 115.00 P 0.00 0.00 0.00 8.79 +0.28 29 0 185 0
29OCT26 117.50 P 0.00 0.00 0.00 10.76 +0.33 29 0 77 0
29OCT26 120.00 P 0.00 0.00 0.00 12.88 +0.37 29 0 81 0
29OCT26 122.50 P 0.00 0.00 0.00 15.12 +0.41 29 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 17.45 +0.44 29 0 39 0
29OCT26 127.50 P 0.00 0.00 0.00 19.85 +0.15 29 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 22.52 +0.34 37 0 17 0
29OCT26 132.50 P 0.00 0.00 0.00 25.17 +0.64 43 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 27.48 +0.39 42 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 30.16 +0.63 49 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 32.68 +0.60 52 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 35.10 +0.58 53 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 37.50 +0.44 52 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 40.00 +0.42 55 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 42.50 +0.42 57 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.28 +0.02 30 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.48 +0.04 30 0 1 0
27NOV26 90.00 P 0.00 0.00 0.00 0.76 +0.05 30 0 37 0
27NOV26 92.50 P 0.00 0.00 0.00 1.16 +0.07 30 0 27 0
27NOV26 95.00 P 1.86 1.86 1.86 1.70 +0.09 30 3 82 0
27NOV26 97.50 P 0.00 0.00 0.00 2.40 +0.13 30 0 87 0
27NOV26 100.00 P 3.20 3.20 3.20 3.26 +0.16 30 1 193 -1
27NOV26 102.50 P 0.00 0.00 0.00 4.31 +0.20 31 0 68 0
27NOV26 105.00 P 0.00 0.00 0.00 5.53 +0.25 31 0 116 0
27NOV26 107.50 P 0.00 0.00 0.00 6.95 +0.29 31 0 103 0
27NOV26 110.00 P 0.00 0.00 0.00 8.55 +0.41 31 0 285 0
27NOV26 112.50 P 0.00 0.00 0.00 10.02 +0.21 30 0 198 0
27NOV26 115.00 P 0.00 0.00 0.00 11.87 +0.36 30 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 13.84 +0.39 30 0 20 0
27NOV26 120.00 P 0.00 0.00 0.00 15.91 +0.41 30 0 91 0
27NOV26 122.50 P 0.00 0.00 0.00 18.08 +0.42 30 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 20.33 -0.09 30 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 23.17 +0.62 36 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 25.38 +0.50 36 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 27.78 +0.52 37 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 30.20 +0.53 38 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 32.64 +0.54 39 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 35.08 +0.54 40 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 37.53 +0.46 41 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 39.99 +0.49 43 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 42.45 +0.49 44 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 44.92 +0.50 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.08 0.00 30 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.14 -0.01 29 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 0.23 -0.01 29 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 0.38 0.00 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.59 0.00 29 0 464 0
30DEC26 87.50 P 0.00 0.00 0.00 0.90 0.00 30 0 35 0
30DEC26 90.00 P 0.00 0.00 0.00 1.30 +0.02 30 0 34 0
30DEC26 92.50 P 0.00 0.00 0.00 1.80 +0.02 30 0 97 0
30DEC26 95.00 P 0.00 0.00 0.00 2.45 +0.03 30 0 223 0
30DEC26 97.50 P 2.96 2.96 2.96 3.25 +0.05 30 15 148 -11
30DEC26 100.00 P 3.75 4.26 3.75 4.19 +0.09 30 20 266 0
30DEC26 102.50 P 4.70 4.80 4.57 5.29 +0.19 30 45 162 -15
30DEC26 105.00 P 5.94 5.94 5.94 6.53 +0.25 30 15 177 0
30DEC26 107.50 P 0.00 0.00 0.00 7.95 +0.34 30 0 198 0
30DEC26 110.00 P 0.00 0.00 0.00 9.52 +0.44 31 0 294 0
30DEC26 112.50 P 0.00 0.00 0.00 10.88 +0.18 29 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 12.65 +0.23 29 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 14.56 +0.28 29 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 16.55 +0.32 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 18.62 -0.22 29 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 21.10 +0.06 32 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 23.35 +0.05 32 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 25.64 +0.56 33 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 27.99 +0.56 33 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 30.36 +0.59 34 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 32.75 +0.53 35 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 35.16 +0.53 35 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 37.59 +0.52 36 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 40.03 +0.53 37 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 42.48 +0.52 38 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 44.93 +0.51 39 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 47.40 +0.63 40 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 49.87 +0.60 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.33 +0.07 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.81 +0.07 43 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 57.29 +0.07 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.78 +0.08 45 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 62.27 +0.08 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.62 +0.02 30 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 2.16 +0.02 30 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.78 +0.03 30 0 4 0
30MAR27 92.50 P 0.00 0.00 0.00 3.48 +0.06 30 0 5 0
30MAR27 95.00 P 0.00 0.00 0.00 4.30 +0.05 30 0 18 0
30MAR27 97.50 P 0.00 0.00 0.00 5.25 +0.09 30 0 36 0
30MAR27 100.00 P 6.20 6.20 6.20 6.27 +0.08 30 15 79 0
30MAR27 102.50 P 0.00 0.00 0.00 7.47 +0.17 30 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 8.73 +0.23 30 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 10.16 +0.33 30 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 11.65 +0.31 31 0 33 0
30MAR27 112.50 P 0.00 0.00 0.00 13.25 +0.36 31 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 14.96 +0.51 31 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 16.32 +0.24 29 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 18.15 -0.14 29 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 20.53 +0.31 31 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 22.43 +0.19 31 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 24.50 +0.22 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 26.62 +0.23 31 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 28.80 +0.25 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 31.16 +0.13 32 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 33.29 +0.01 32 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 35.59 -0.05 32 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 37.93 -0.01 32 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 40.44 +0.13 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 42.67 -0.02 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 45.06 -0.03 33 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 47.51 0.00 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.95 0.00 34 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.41 +0.01 35 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.87 0.00 35 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.34 +0.03 36 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.82 +0.05 37 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.27 +0.07 37 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 2.33 -0.01 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 3.01 -0.01 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.67 -0.01 29 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 4.49 0.00 29 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 5.35 +0.02 29 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 6.36 +0.02 29 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 7.42 +0.05 29 0 55 0
29JUN27 102.50 P 8.62 8.62 8.62 8.39 -0.16 28 15 20 +15
29JUN27 105.00 P 0.00 0.00 0.00 9.90 +0.12 29 0 54 0
29JUN27 107.50 P 0.00 0.00 0.00 11.33 +0.21 29 0 32 0
29JUN27 110.00 P 0.00 0.00 0.00 12.40 +0.08 28 0 77 0
29JUN27 112.50 P 0.00 0.00 0.00 14.40 +0.30 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.58 -0.33 28 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 17.82 +0.25 30 0 20 0
29JUN27 120.00 P 0.00 0.00 0.00 19.66 +0.19 30 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 21.53 +0.20 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.49 +0.22 30 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 25.48 +0.22 30 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 27.52 +0.20 31 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 29.61 +0.21 31 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 31.74 +0.17 31 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 33.92 +0.19 31 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 36.12 +0.19 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 38.37 -0.06 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 40.66 +0.11 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 42.97 +0.07 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 45.33 +0.13 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 47.71 +0.05 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 50.12 +0.16 32 0 0 0
29SEP27 85.00 P 3.45 3.45 3.45 3.12 -0.23 28 1 2 +1
29SEP27 87.50 P 0.00 0.00 0.00 3.76 -0.24 28 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 4.65 -0.14 28 0 10 0
29SEP27 92.50 P 0.00 0.00 0.00 5.48 -0.15 28 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 6.44 -0.05 29 0 9 0
29SEP27 97.50 P 0.00 0.00 0.00 7.46 -0.04 29 0 6 0
29SEP27 100.00 P 0.00 0.00 0.00 8.57 +0.01 29 0 1 0
29SEP27 102.50 P 0.00 0.00 0.00 9.80 +0.09 29 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 11.00 +0.11 29 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 12.36 +0.19 29 0 1 0
29SEP27 110.00 P 0.00 0.00 0.00 13.82 +0.15 29 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 15.38 +0.25 29 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 17.02 +0.32 29 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 18.84 +0.18 29 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 20.52 +0.10 29 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 22.37 +0.12 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 24.26 +0.03 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 26.21 +0.04 30 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 28.21 +0.09 30 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 30.36 +0.17 30 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 32.46 +0.23 30 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 34.57 +0.24 30 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 36.61 +0.11 30 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 38.79 +0.10 30 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 41.01 +0.02 30 0 0 0
TOTAL PUT 822 12,059 +50
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$ 2.045
29SEP26 1.50 C 0.00 0.00 0.00 0.55 +0.04 96 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.50 +0.04 87 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.45 +0.04 78 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.40 +0.04 70 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.35 +0.04 62 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.30 +0.04 53 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.25 +0.04 45 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.20 +0.03 37 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.15 +0.02 29 0 15 0
29SEP26 1.95 C 0.00 0.00 0.00 0.12 +0.03 43 0 45 0
29SEP26 2.00 C 0.07 0.07 0.07 0.08 +0.02 38 59 469 +44
29SEP26 2.10 C 0.03 0.03 0.03 0.04 +0.01 43 25 248 +10
29SEP26 2.20 C 0.01 0.01 0.01 0.02 +0.01 49 98 287 +90
29SEP26 2.30 C 0.01 0.01 0.01 0.01 0.00 53 2 267 -2
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 66 0 309 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 79 0 671 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 90 0 273 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 100 0 652 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 110 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 0.00 145 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 153 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 160 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 168 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 174 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 181 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 187 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 193 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 199 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 205 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 221 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 226 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 231 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 236 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 245 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.55 +0.04 0 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.50 +0.04 0 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.41 +0.04 45 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.35 +0.02 0 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.32 +0.03 43 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.27 +0.02 37 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.24 +0.03 43 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.17 +0.02 42 0 30 0
29OCT26 2.00 C 0.13 0.14 0.12 0.14 +0.02 41 45 154 +15
29OCT26 2.10 C 0.08 0.08 0.08 0.09 +0.01 40 15 131 0
29OCT26 2.20 C 0.00 0.00 0.00 0.06 +0.01 42 0 105 0
29OCT26 2.30 C 0.03 0.04 0.03 0.04 +0.01 43 31 304 +11
29OCT26 2.40 C 0.00 0.00 0.00 0.03 +0.01 47 0 265 0
29OCT26 2.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 141 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 46 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 57 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 83 0 14 0
27NOV26 1.55 C 0.00 0.00 0.00 0.50 +0.03 0 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.46 +0.02 34 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.42 +0.03 39 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.38 +0.03 41 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.34 +0.03 41 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.30 +0.03 40 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.27 +0.02 42 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.24 +0.03 43 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.21 +0.03 43 0 14 0
27NOV26 2.00 C 0.00 0.00 0.00 0.18 +0.02 42 0 15 0
27NOV26 2.10 C 0.12 0.12 0.12 0.14 +0.02 44 15 60 0
27NOV26 2.20 C 0.09 0.09 0.09 0.10 +0.01 43 30 143 +30
27NOV26 2.30 C 0.00 0.00 0.00 0.08 +0.01 46 0 72 0
27NOV26 2.40 C 0.05 0.05 0.05 0.06 +0.01 47 5 110 +5
27NOV26 2.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 226 0
27NOV26 2.60 C 0.00 0.00 0.00 0.03 +0.01 47 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.02 +0.01 46 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.58 +0.05 47 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.52 +0.03 37 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.48 +0.03 39 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.44 +0.03 40 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.41 +0.04 44 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.36 +0.02 39 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.34 +0.04 44 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.28 +0.03 45 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.24 +0.02 42 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.22 +0.02 44 0 465 0
30DEC26 2.10 C 0.16 0.16 0.16 0.17 +0.01 43 15 259 +7
30DEC26 2.20 C 0.00 0.00 0.00 0.14 +0.02 44 0 275 0
30DEC26 2.30 C 0.00 0.00 0.00 0.11 +0.01 45 0 334 0
30DEC26 2.40 C 0.08 0.08 0.08 0.08 0.00 43 30 296 0
30DEC26 2.50 C 0.06 0.06 0.06 0.07 +0.01 46 15 181 0
30DEC26 2.60 C 0.00 0.00 0.00 0.05 0.00 45 0 317 0
30DEC26 2.70 C 0.00 0.00 0.00 0.04 0.00 46 0 108 0
30DEC26 2.80 C 0.00 0.00 0.00 0.03 0.00 46 0 64 0
30DEC26 2.90 C 0.00 0.00 0.00 0.02 0.00 45 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 41 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 44 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
30DEC26 3.40 C 0.01 0.01 0.01 0.01 0.00 51 5 114 -5
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 56 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 58 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 66 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 73 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 75 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.63 +0.04 49 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.59 +0.05 48 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.55 +0.03 47 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.51 +0.03 46 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.47 +0.02 44 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.44 +0.03 45 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.41 +0.03 45 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.38 +0.02 45 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.35 +0.02 44 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.33 +0.03 45 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.30 +0.02 44 0 91 0
30MAR27 2.10 C 0.00 0.00 0.00 0.26 +0.02 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.21 +0.01 43 0 207 0
30MAR27 2.30 C 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.16 +0.02 45 0 15 0
30MAR27 2.50 C 0.00 0.00 0.00 0.13 +0.01 44 0 15 0
30MAR27 2.60 C 0.00 0.00 0.00 0.11 +0.02 45 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.10 +0.02 46 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.08 +0.01 45 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.07 +0.01 46 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 75 0
30MAR27 3.10 C 0.00 0.00 0.00 0.05 +0.01 46 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.04 +0.01 46 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.03 +0.01 45 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.02 +0.01 43 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
30MAR27 3.80 C 0.02 0.02 0.02 0.01 0.00 43 2 0 -2
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.66 +0.03 50 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.62 +0.03 48 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.58 +0.02 47 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.55 +0.03 47 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.52 +0.03 48 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.49 +0.03 48 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.46 +0.03 47 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.43 +0.03 47 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.40 +0.03 46 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.37 +0.02 45 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.35 +0.02 46 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.31 +0.02 46 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.27 +0.02 46 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.23 +0.01 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.20 +0.01 45 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.17 +0.01 44 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.15 +0.01 45 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.13 +0.01 45 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.11 +0.01 44 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.10 +0.01 45 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.07 +0.01 44 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.06 +0.01 44 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.05 +0.01 44 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.04 +0.01 43 0 600 0
29JUN27 3.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.02 +0.01 39 0 66 0
29SEP27 1.55 C 0.00 0.00 0.00 0.65 +0.03 49 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.62 +0.03 49 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.59 +0.03 49 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.56 +0.03 49 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.53 +0.03 49 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.50 +0.03 48 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.48 +0.03 49 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.45 +0.02 48 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.43 +0.03 48 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.41 +0.03 49 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.37 +0.03 48 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.33 +0.02 48 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.29 +0.02 47 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.24 +0.02 48 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.17 +0.01 47 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.11 0.00 45 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
TOTAL CALL 392 22,616 +203
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 59 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 -0.01 49 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.02 -0.01 51 0 160 0
29SEP26 1.95 P 0.00 0.00 0.00 0.03 -0.01 48 0 200 0
29SEP26 2.00 P 0.04 0.04 0.04 0.05 -0.01 50 75 5,602 -70
29SEP26 2.10 P 0.10 0.10 0.10 0.10 -0.03 48 10 1,239 -10
29SEP26 2.20 P 0.00 0.00 0.00 0.17 -0.04 45 0 518 0
29SEP26 2.30 P 0.29 0.29 0.29 0.27 -0.04 62 5 370 -5
29SEP26 2.40 P 0.00 0.00 0.00 0.36 -0.05 60 0 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.46 -0.04 71 0 416 0
29SEP26 2.60 P 0.00 0.00 0.00 0.57 -0.04 102 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.66 -0.04 92 0 172 0
29SEP26 2.80 P 0.00 0.00 0.00 0.76 -0.04 102 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.86 -0.04 111 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.96 -0.04 119 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.06 -0.04 127 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.16 -0.04 135 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.26 -0.04 143 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.36 -0.04 150 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.46 -0.04 157 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.56 -0.04 164 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.66 -0.04 171 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.76 -0.04 177 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.86 -0.04 182 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.96 -0.04 188 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.06 -0.04 194 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.16 -0.04 199 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.26 -0.04 204 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.36 -0.04 210 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.46 -0.04 215 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.56 -0.04 220 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.66 -0.04 224 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.76 -0.04 229 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.86 -0.04 234 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 -0.01 40 0 9 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 -0.01 44 0 15 0
29OCT26 1.80 P 0.00 0.00 0.00 0.03 -0.01 44 0 53 0
29OCT26 1.85 P 0.05 0.05 0.05 0.04 -0.01 43 283 338 +238
29OCT26 1.90 P 0.06 0.06 0.06 0.06 -0.01 45 105 130 +60
29OCT26 1.95 P 0.08 0.08 0.08 0.08 -0.01 46 30 465 +30
29OCT26 2.00 P 0.10 0.10 0.10 0.09 -0.03 42 35 910 +5
29OCT26 2.10 P 0.15 0.15 0.14 0.15 -0.02 44 12 897 +12
29OCT26 2.20 P 0.00 0.00 0.00 0.22 -0.03 46 0 144 0
29OCT26 2.30 P 0.00 0.00 0.00 0.29 -0.04 44 0 435 0
29OCT26 2.40 P 0.00 0.00 0.00 0.38 -0.04 48 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.48 -0.04 55 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.57 -0.04 55 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.66 -0.05 52 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.76 -0.05 57 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.86 -0.05 62 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.96 -0.05 66 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.06 -0.05 71 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.16 -0.05 75 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.26 -0.05 80 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.36 -0.05 84 0 0 0
27NOV26 1.55 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.02 0.00 47 0 7 0
27NOV26 1.65 P 0.00 0.00 0.00 0.03 0.00 48 0 1 0
27NOV26 1.70 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
27NOV26 1.75 P 0.05 0.05 0.05 0.05 0.00 47 30 30 +28
27NOV26 1.80 P 0.06 0.06 0.06 0.06 -0.01 46 120 495 +60
27NOV26 1.85 P 0.08 0.08 0.08 0.07 -0.01 44 45 60 +19
27NOV26 1.90 P 0.10 0.10 0.10 0.09 -0.02 45 45 220 +15
27NOV26 1.95 P 0.12 0.12 0.12 0.11 -0.02 45 60 180 +30
27NOV26 2.00 P 0.14 0.14 0.14 0.14 -0.01 47 18 270 +18
27NOV26 2.10 P 0.00 0.00 0.00 0.19 -0.02 46 0 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.25 -0.03 45 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.33 -0.03 48 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.41 -0.03 49 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.50 -0.03 52 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.59 -0.03 54 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.68 -0.03 54 0 22 0
27NOV26 2.80 P 0.00 0.00 0.00 0.78 -0.03 59 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.88 -0.03 64 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.96 -0.05 53 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.06 -0.05 57 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.16 -0.05 60 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.26 -0.05 64 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.36 -0.05 67 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.03 -0.01 44 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.04 -0.01 44 0 800 0
30DEC26 1.70 P 0.06 0.06 0.06 0.06 -0.01 47 15 375 0
30DEC26 1.75 P 0.00 0.00 0.00 0.07 -0.01 46 0 150 0
30DEC26 1.80 P 0.09 0.09 0.09 0.08 -0.01 44 15 150 -15
30DEC26 1.85 P 0.00 0.00 0.00 0.10 -0.01 45 0 155 0
30DEC26 1.90 P 0.00 0.00 0.00 0.12 -0.01 45 0 251 0
30DEC26 1.95 P 0.15 0.15 0.15 0.14 -0.02 45 315 720 +50
30DEC26 2.00 P 0.00 0.00 0.00 0.17 -0.01 46 0 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.22 -0.02 45 0 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.28 -0.03 45 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.35 -0.03 45 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.43 -0.03 46 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.52 -0.03 49 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.60 -0.03 49 0 274 0
30DEC26 2.70 P 0.00 0.00 0.00 0.69 -0.03 50 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.78 -0.04 50 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.88 -0.03 54 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.96 -0.05 46 0 183 0
30DEC26 3.10 P 0.00 0.00 0.00 1.06 -0.05 49 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.16 -0.05 52 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.26 -0.05 55 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.36 -0.05 58 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.46 -0.05 60 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.56 -0.05 63 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.66 -0.05 65 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.76 -0.05 68 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.86 -0.05 70 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.96 -0.05 72 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.06 -0.05 74 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.16 -0.05 77 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.26 -0.05 79 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.36 -0.05 81 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.46 -0.05 83 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.56 -0.05 85 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.06 -0.01 45 0 400 0
30MAR27 1.60 P 0.00 0.00 0.00 0.08 0.00 47 0 2 0
30MAR27 1.65 P 0.00 0.00 0.00 0.09 -0.01 46 0 225 0
30MAR27 1.70 P 0.00 0.00 0.00 0.11 0.00 47 0 72 0
30MAR27 1.75 P 0.00 0.00 0.00 0.12 -0.01 45 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.14 -0.01 45 0 30 0
30MAR27 1.85 P 0.00 0.00 0.00 0.16 -0.01 45 0 27 0
30MAR27 1.90 P 0.00 0.00 0.00 0.18 -0.01 45 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.21 -0.01 46 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.23 -0.01 45 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.28 -0.02 44 0 123 0
30MAR27 2.20 P 0.00 0.00 0.00 0.34 -0.02 44 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.42 -0.02 47 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.48 -0.03 45 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.57 -0.02 48 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.65 -0.02 48 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.73 -0.02 48 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.81 -0.03 47 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.90 -0.03 48 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.99 -0.03 48 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.07 -0.04 44 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.17 -0.04 46 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.27 -0.04 49 0 15 0
30MAR27 3.40 P 0.00 0.00 0.00 1.36 -0.05 46 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.46 -0.05 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.56 -0.05 50 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.66 -0.05 52 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.76 -0.05 54 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.86 -0.05 56 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.96 -0.05 58 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.06 -0.05 59 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.16 -0.05 61 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.26 -0.05 63 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.36 -0.05 64 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.09 -0.01 45 0 49 0
29JUN27 1.55 P 0.00 0.00 0.00 0.10 -0.01 44 0 67 0
29JUN27 1.60 P 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.14 -0.01 45 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.15 -0.02 44 0 100 0
29JUN27 1.75 P 0.17 0.17 0.17 0.17 -0.02 43 30 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.19 -0.02 43 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.22 -0.01 44 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.24 -0.02 43 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.26 -0.02 43 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.29 -0.02 43 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.35 -0.02 43 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.41 -0.02 43 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.47 -0.03 42 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.54 -0.03 42 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.61 -0.03 41 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.69 -0.03 42 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.77 -0.03 42 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.85 -0.03 41 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.94 -0.02 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.02 -0.03 41 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.11 -0.03 41 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.20 -0.03 41 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.29 -0.03 41 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.37 -0.04 36 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.47 -0.04 39 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.57 -0.04 41 0 55 0
29SEP27 1.55 P 0.00 0.00 0.00 0.15 -0.01 47 0 50 0
29SEP27 1.60 P 0.00 0.00 0.00 0.17 -0.01 48 0 51 0
29SEP27 1.65 P 0.00 0.00 0.00 0.19 0.00 48 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.21 0.00 47 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.27 -0.01 46 0 60 0
29SEP27 1.90 P 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.34 -0.02 44 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.40 -0.02 45 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.46 -0.02 44 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.53 -0.02 45 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.60 -0.02 45 0 100 0
29SEP27 2.50 P 0.00 0.00 0.00 0.67 -0.02 44 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.75 -0.02 45 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.83 -0.02 45 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.91 -0.02 45 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.99 -0.02 45 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.07 -0.03 45 0 20 0
29SEP27 3.10 P 0.00 0.00 0.00 1.15 -0.03 44 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.24 -0.03 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.32 -0.03 43 0 185 0
TOTAL PUT 1,248 27,847 +465
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHN - SHEIN CLOSING PRICE HK$ 37.760
18SEP26 26.50 C 0.00 0.00 0.00 11.26 -1.90 0 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 10.76 -1.90 0 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 10.26 -1.90 0 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 9.76 -1.90 0 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 9.26 -1.90 0 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 8.76 -1.90 0 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 8.26 -1.90 0 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 7.76 -1.90 0 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 7.26 -1.90 0 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 6.76 -1.90 0 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 6.26 -1.90 0 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 5.76 -1.90 0 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 5.26 -1.90 0 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 4.76 -1.90 0 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 4.26 -1.90 0 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 3.76 -1.90 0 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 3.26 -1.90 0 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 2.76 -1.90 0 0 0 -10
18SEP26 35.50 C 0.00 0.00 0.00 2.26 -1.90 0 0 0 -67
18SEP26 36.00 C 0.00 0.00 0.00 1.76 -1.90 0 0 0 -9
18SEP26 36.50 C 0.00 0.00 0.00 1.26 -1.91 0 0 0 -29
18SEP26 37.00 C 0.00 0.00 0.00 0.76 -1.91 0 0 0 -78
18SEP26 37.50 C 0.20 0.30 0.07 0.26 -1.93 0 1,605 0 -32
18SEP26 38.00 C 0.40 0.40 0.40 0.00 -1.72 0 5 41 0
18SEP26 38.50 C 1.27 1.27 1.27 0.00 -1.27 0 2 40 0
18SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.90 0 0 22 0
18SEP26 39.50 C 0.19 0.19 0.19 0.00 -0.60 0 7 1 -5
18SEP26 40.00 C 0.30 0.30 0.04 0.00 -0.37 0 7 21 -1
18SEP26 40.50 C 0.33 0.33 0.33 0.00 -0.21 0 15 36 +15
18SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 17 0
18SEP26 41.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 78 0
18SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 14 0
18SEP26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18SEP26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 44.00 C 0.02 0.02 0.02 0.00 -0.01 0 6 6 0
18SEP26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
18SEP26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
18SEP26 49.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 11.28 -1.90 95 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 10.78 -1.90 90 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 10.28 -1.90 85 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 9.78 -1.90 80 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 9.28 -1.90 75 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 8.78 -1.90 70 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 8.28 -1.90 65 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 7.78 -1.90 60 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 7.28 -1.90 56 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 6.78 -1.90 51 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 6.29 -1.89 58 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 5.79 -1.89 53 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 5.30 -1.88 53 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 4.82 -1.87 55 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 4.35 -1.84 55 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 3.88 -1.81 54 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 3.44 -1.76 55 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 3.01 -1.71 55 0 30 0
25SEP26 35.50 C 0.00 0.00 0.00 2.60 -1.65 54 0 15 0
25SEP26 36.00 C 0.00 0.00 0.00 2.25 -1.53 56 0 16 0
25SEP26 36.50 C 1.53 1.55 1.53 1.82 -1.52 51 30 30 +30
25SEP26 37.00 C 1.32 1.32 1.26 1.52 -1.39 52 72 58 +49
25SEP26 37.50 C 1.02 1.24 1.02 1.25 -1.25 53 19 72 0
25SEP26 38.00 C 1.20 1.20 0.81 1.01 -1.18 53 141 68 -37
25SEP26 38.50 C 0.90 0.90 0.81 0.81 -0.92 53 30 45 0
25SEP26 39.00 C 0.57 0.64 0.54 0.64 -0.79 54 45 43 +24
25SEP26 39.50 C 1.53 1.53 0.48 0.49 -0.68 53 47 32 +2
25SEP26 40.00 C 1.32 1.32 1.25 0.38 -0.55 54 27 15 +15
25SEP26 40.50 C 0.24 0.24 0.24 0.28 -0.46 54 15 45 +15
25SEP26 41.00 C 0.94 0.94 0.42 0.21 -0.36 54 28 53 +28
25SEP26 41.50 C 0.00 0.00 0.00 0.15 -0.29 54 0 7 0
25SEP26 42.00 C 0.13 0.13 0.13 0.12 -0.21 55 15 22 +15
25SEP26 42.50 C 0.00 0.00 0.00 0.09 -0.16 56 0 14 0
25SEP26 43.00 C 0.06 0.06 0.06 0.06 -0.13 55 10 10 +10
25SEP26 43.50 C 0.00 0.00 0.00 0.04 -0.09 55 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.03 -0.07 56 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.02 -0.05 56 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.79 -2.02 73 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.79 -2.02 65 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.79 -2.02 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.80 -2.01 58 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.82 -1.99 58 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.87 -1.94 59 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 4.95 -1.77 59 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 3.96 -1.80 50 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 3.28 -1.55 59 0 24 0
29SEP26 36.00 C 2.49 2.49 2.49 2.49 -1.47 55 30 15 0
29SEP26 37.00 C 1.59 1.59 1.59 1.90 -1.25 56 250 903 +250
29SEP26 38.00 C 1.16 1.20 1.16 1.41 -1.03 57 60 595 -45
29SEP26 39.00 C 0.80 0.81 0.80 1.01 -0.83 57 30 26 +22
29SEP26 40.00 C 0.00 0.00 0.00 0.70 -0.60 58 0 31 0
29SEP26 41.00 C 0.00 0.00 0.00 0.48 -0.43 58 0 61 0
29SEP26 42.00 C 0.67 0.67 0.67 0.31 -0.34 58 3 198 -3
29SEP26 43.00 C 0.52 0.52 0.14 0.21 -0.21 59 64 105 +44
29SEP26 44.00 C 0.14 0.14 0.10 0.13 -0.13 59 63 96 +54
29SEP26 45.00 C 0.20 0.20 0.07 0.08 -0.08 59 21 91 +20
29SEP26 46.00 C 0.08 0.08 0.08 0.05 -0.05 60 20 21 -7
29SEP26 47.00 C 0.10 0.10 0.10 0.03 -0.03 60 16 17 +15
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.02 61 0 26 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 83 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.88 -1.93 47 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.91 -1.90 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.92 -1.89 43 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.85 -1.96 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.97 -1.84 37 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.25 -1.60 46 0 10 0
29OCT26 33.00 C 0.00 0.00 0.00 5.44 -1.44 46 0 30 0
29OCT26 34.00 C 4.18 4.18 4.18 4.68 -1.47 46 14 35 +14
29OCT26 35.00 C 3.63 3.63 3.63 3.99 -1.35 46 15 24 +15
29OCT26 36.00 C 2.89 2.89 2.89 3.36 -1.21 46 9 84 +9
29OCT26 37.00 C 2.44 2.48 2.44 2.71 -1.17 44 14 33 +11
29OCT26 38.00 C 2.06 2.06 2.06 2.23 -1.02 45 20 35 +5
29OCT26 39.00 C 1.58 1.58 1.58 1.82 -0.79 45 4 20 -4
29OCT26 40.00 C 1.19 1.19 1.19 1.46 -0.67 45 30 105 +30
29OCT26 41.00 C 0.00 0.00 0.00 1.17 -0.55 45 0 39 0
29OCT26 42.00 C 0.81 0.82 0.76 0.92 -0.45 45 32 43 +27
29OCT26 43.00 C 1.33 1.33 0.63 0.72 -0.36 46 32 498 -13
29OCT26 44.00 C 0.82 0.82 0.52 0.56 -0.29 46 29 96 +29
29OCT26 45.00 C 0.45 0.45 0.45 0.45 -0.21 46 10 67 +10
29OCT26 46.00 C 0.61 0.61 0.61 0.34 -0.17 46 15 27 +15
29OCT26 47.00 C 0.00 0.00 0.00 0.26 -0.14 47 0 0 0
29OCT26 48.00 C 0.34 0.40 0.34 0.19 -0.11 46 91 55 +55
29OCT26 49.00 C 0.00 0.00 0.00 0.14 -0.08 46 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.11 -0.05 47 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.05 -0.03 47 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 11.01 -1.85 44 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.91 -1.98 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 9.06 -1.88 38 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 8.19 -1.62 40 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.24 -1.59 37 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.63 -1.36 44 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.87 -1.30 44 0 90 0
27NOV26 34.00 C 4.65 4.65 4.65 5.17 -1.23 44 1 15 0
27NOV26 35.00 C 4.17 4.17 4.17 4.38 -1.47 41 15 30 +15
27NOV26 36.00 C 3.36 3.36 3.36 3.84 -1.31 42 15 15 -15
27NOV26 37.00 C 3.07 3.07 3.07 3.28 -1.23 42 15 14 -1
27NOV26 38.00 C 2.99 2.99 2.99 2.81 -1.11 42 15 105 +15
27NOV26 39.00 C 3.44 3.44 2.93 2.39 -0.89 42 30 132 +30
27NOV26 40.00 C 2.98 2.98 1.86 2.02 -0.79 43 30 145 0
27NOV26 41.00 C 2.54 2.54 2.54 1.70 -0.70 43 15 105 +15
27NOV26 42.00 C 1.32 1.32 1.32 1.42 -0.61 43 15 21 -15
27NOV26 43.00 C 1.76 1.76 1.76 1.22 -0.49 44 15 75 +15
27NOV26 44.00 C 1.37 1.37 1.19 1.00 -0.43 43 44 253 -21
27NOV26 45.00 C 1.36 1.36 1.18 0.83 -0.36 44 60 105 +31
27NOV26 46.00 C 0.00 0.00 0.00 0.68 -0.31 44 0 75 0
27NOV26 47.00 C 0.00 0.00 0.00 0.55 -0.26 44 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 0.45 -0.24 44 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.37 -0.19 44 0 3 0
27NOV26 50.00 C 0.00 0.00 0.00 0.30 -0.17 44 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.17 -0.10 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.10 -0.06 44 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.06 -0.03 45 0 8 0
27NOV26 60.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.01 -1.97 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.99 -1.90 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.14 -1.97 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.33 -1.58 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.56 -1.51 37 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.82 -1.43 38 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 6.32 -1.16 42 0 15 0
30DEC26 34.00 C 5.15 5.15 5.15 5.48 -1.26 40 15 0 -15
30DEC26 35.00 C 4.29 4.29 4.29 5.03 -1.20 42 9 21 -9
30DEC26 36.00 C 4.00 4.01 4.00 4.32 -1.08 40 60 105 +60
30DEC26 37.00 C 3.48 3.48 3.48 3.81 -0.99 41 15 30 0
30DEC26 38.00 C 3.07 3.07 3.07 3.35 -0.89 41 15 45 +15
30DEC26 39.00 C 2.45 2.45 2.45 2.93 -0.80 41 10 50 -10
30DEC26 40.00 C 3.28 3.28 2.92 2.55 -0.72 41 30 143 0
30DEC26 41.00 C 0.00 0.00 0.00 2.22 -0.63 41 0 165 0
30DEC26 42.00 C 0.00 0.00 0.00 1.92 -0.56 42 0 120 0
30DEC26 43.00 C 0.00 0.00 0.00 1.65 -0.49 42 0 60 0
30DEC26 44.00 C 1.19 1.19 1.19 1.42 -0.42 42 9 99 +9
30DEC26 45.00 C 1.45 1.45 1.45 1.25 -0.33 42 15 90 +15
30DEC26 46.00 C 1.56 1.56 1.25 1.07 -0.28 42 63 106 +60
30DEC26 47.00 C 1.37 1.37 1.20 0.91 -0.24 42 90 105 +75
30DEC26 48.00 C 0.00 0.00 0.00 0.77 -0.24 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.65 -0.20 42 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.55 -0.17 42 0 69 0
30DEC26 52.50 C 0.00 0.00 0.00 0.37 -0.11 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.24 -0.06 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.15 -0.04 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.32 -2.09 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.52 -2.02 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.74 -1.95 34 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.00 -1.87 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.29 -1.79 36 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.85 -1.48 39 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 6.98 -1.63 37 0 15 0
30MAR27 34.00 C 5.79 5.79 5.79 6.57 -1.35 39 15 30 +15
30MAR27 35.00 C 0.00 0.00 0.00 5.81 -1.46 37 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 5.29 -1.17 37 0 0 0
30MAR27 37.00 C 4.59 4.62 4.59 4.80 -1.10 38 30 30 +30
30MAR27 38.00 C 0.00 0.00 0.00 4.35 -1.20 38 0 30 0
30MAR27 39.00 C 3.76 3.76 3.68 3.93 -0.97 38 30 60 +30
30MAR27 40.00 C 3.38 3.38 3.38 3.54 -0.91 38 15 15 0
30MAR27 41.00 C 0.00 0.00 0.00 3.19 -0.84 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.87 -0.77 38 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 2.57 -0.72 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.30 -0.67 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.06 -0.61 38 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 1.90 -0.50 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.69 -0.46 39 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 1.51 -0.48 39 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 1.34 -0.44 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.19 -0.40 39 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.88 -0.31 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.65 -0.24 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.49 -0.17 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.36 -0.14 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.26 -0.11 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.19 -0.08 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.14 -0.06 39 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 -0.04 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.25 -1.86 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.48 -1.85 39 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.42 -2.15 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.03 -1.80 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.08 -2.05 36 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.45 -2.01 37 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 7.86 -1.95 37 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 7.30 -1.90 37 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.77 -1.84 37 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 6.27 -1.54 38 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 5.80 -1.50 38 0 165 0
29JUN27 38.00 C 4.98 4.98 4.98 5.36 -1.67 38 15 45 +9
29JUN27 39.00 C 4.59 4.59 4.59 4.94 -1.62 38 15 45 +15
29JUN27 40.00 C 0.00 0.00 0.00 4.56 -1.55 38 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 4.20 -1.49 38 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 3.86 -1.44 38 0 160 0
29JUN27 43.00 C 0.00 0.00 0.00 3.55 -1.38 38 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 3.27 -1.17 38 0 66 0
29JUN27 45.00 C 0.00 0.00 0.00 3.00 -1.13 38 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.84 -0.99 39 0 7 0
29JUN27 47.00 C 0.00 0.00 0.00 2.60 -0.96 39 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.38 -1.02 39 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 2.18 -0.98 39 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 2.00 -0.92 39 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.60 -0.81 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.28 -0.71 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.02 -0.62 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.81 -0.54 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.66 -0.44 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.53 -0.38 39 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.42 -0.30 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.32 -0.29 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.26 -0.23 39 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.21 -0.20 39 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.16 -0.18 39 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.13 -0.15 39 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.10 -0.13 39 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.08 -0.11 39 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.07 -0.08 40 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.06 -0.07 40 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.05 -0.05 40 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.04 -0.05 40 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.03 -0.04 40 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.02 -0.04 39 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.81 -1.58 39 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.08 -1.54 39 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.39 -1.48 39 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.72 -1.43 39 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.08 -1.38 39 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.47 -1.33 39 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.89 -1.28 39 0 0 0
29SEP27 34.00 C 7.47 7.47 7.47 8.09 -1.47 37 15 30 +15
29SEP27 35.00 C 0.00 0.00 0.00 7.58 -1.40 37 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 7.10 -1.08 37 0 15 0
29SEP27 37.00 C 0.00 0.00 0.00 6.64 -1.03 38 0 15 0
29SEP27 38.00 C 0.00 0.00 0.00 6.21 -0.98 38 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 5.81 -0.92 38 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 5.42 -0.88 38 0 45 0
29SEP27 41.00 C 0.00 0.00 0.00 5.06 -0.83 38 0 60 0
29SEP27 42.00 C 0.00 0.00 0.00 4.72 -0.79 38 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 4.41 -0.74 38 0 45 0
29SEP27 44.00 C 0.00 0.00 0.00 4.11 -0.70 38 0 23 0
29SEP27 45.00 C 0.00 0.00 0.00 3.83 -0.66 38 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 3.68 -0.51 39 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 3.43 -0.47 39 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 3.19 -0.56 39 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 2.97 -0.52 39 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 2.76 -0.50 39 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 2.31 -0.41 39 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.92 -0.35 39 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.60 -0.30 39 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.33 -0.25 39 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.11 -0.21 39 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.92 -0.18 39 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.77 -0.14 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.64 -0.12 39 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.53 -0.10 39 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.46 -0.07 39 0 0 0
29SEP27 77.50 C 0.77 0.77 0.77 0.37 -0.07 39 15 15 +15
29SEP27 80.00 C 0.68 0.68 0.68 0.32 -0.05 39 15 15 +15
29SEP27 82.50 C 0.61 0.68 0.61 0.27 -0.03 39 45 45 +45
29SEP27 85.00 C 0.00 0.00 0.00 0.22 -0.03 39 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
TOTAL CALL 3,809 9,017 +946
18SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
18SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
18SEP26 33.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 163 0
18SEP26 34.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
18SEP26 35.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
18SEP26 36.50 P 0.02 0.02 0.02 0.00 -0.01 0 7 31 0
18SEP26 37.00 P 0.01 0.07 0.01 0.00 -0.01 0 5 38 -4
18SEP26 37.50 P 0.02 0.16 0.02 0.00 -0.03 0 260 298 +257
18SEP26 38.00 P 0.02 0.22 0.02 0.24 +0.17 0 11 1 -47
18SEP26 38.50 P 0.16 0.16 0.16 0.74 +0.60 0 12 0 -47
18SEP26 39.00 P 0.20 0.70 0.04 1.24 +0.98 0 19 0 -61
18SEP26 39.50 P 0.58 1.45 0.14 1.74 +1.28 0 83 0 -33
18SEP26 40.00 P 0.31 0.32 0.31 2.24 +1.52 0 15 0 -7
18SEP26 40.50 P 0.35 0.35 0.26 2.74 +1.67 0 66 0 0
18SEP26 41.00 P 0.60 0.60 0.60 3.24 +1.77 0 15 0 0
18SEP26 41.50 P 0.00 0.00 0.00 3.74 +1.85 0 0 0 -15
18SEP26 42.00 P 0.00 0.00 0.00 4.24 +1.88 0 0 0 -8
18SEP26 42.50 P 0.00 0.00 0.00 4.74 +1.89 0 0 0 -15
18SEP26 43.00 P 0.00 0.00 0.00 5.24 +1.90 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 5.74 +1.90 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 6.24 +1.90 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 6.74 +1.90 0 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 7.24 +1.90 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 7.74 +1.90 0 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 8.24 +1.90 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 8.74 +1.90 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 9.24 +1.90 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 9.74 +1.90 0 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 10.24 +1.90 0 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 10.74 +1.90 0 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 11.24 +1.90 0 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 11.74 +1.90 0 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 12.24 +1.90 0 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 13.24 +1.90 0 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 14.24 +1.90 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 15.24 +1.90 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.05 +0.04 57 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.07 +0.06 55 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.11 +0.09 55 0 1 0
25SEP26 34.50 P 0.00 0.00 0.00 0.16 +0.13 55 0 19 0
25SEP26 35.00 P 0.00 0.00 0.00 0.23 +0.19 55 0 40 0
25SEP26 35.50 P 0.22 0.37 0.22 0.33 +0.26 55 33 48 +18
25SEP26 36.00 P 0.27 0.45 0.27 0.46 +0.36 55 55 70 +42
25SEP26 36.50 P 0.41 0.72 0.39 0.62 +0.46 55 76 91 +65
25SEP26 37.00 P 0.54 1.03 0.54 0.81 +0.58 56 60 107 +45
25SEP26 37.50 P 0.73 1.17 0.71 1.04 +0.71 56 55 70 +55
25SEP26 38.00 P 0.93 0.93 0.93 1.30 +0.84 56 15 36 +15
25SEP26 38.50 P 0.00 0.00 0.00 1.60 +0.98 57 0 30 0
25SEP26 39.00 P 1.04 2.02 1.04 1.93 +1.11 57 67 49 -8
25SEP26 39.50 P 1.34 1.34 1.21 2.28 +1.23 57 41 65 +31
25SEP26 40.00 P 0.75 1.84 0.75 2.61 +1.29 55 29 21 +6
25SEP26 40.50 P 1.45 1.84 1.45 3.01 +1.38 54 10 30 0
25SEP26 41.00 P 1.73 1.73 1.27 3.44 +1.48 55 45 15 0
25SEP26 41.50 P 1.78 1.78 1.78 3.88 +1.67 55 15 15 +15
25SEP26 42.00 P 0.00 0.00 0.00 4.33 +1.68 54 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 4.80 +1.73 54 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 5.28 +1.78 54 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 5.76 +1.81 53 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 6.25 +1.84 53 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 6.75 +1.87 56 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 7.27 +1.90 67 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 7.88 +2.03 90 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 8.48 +2.13 106 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 8.89 +2.05 99 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 9.39 +2.05 103 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 9.99 +2.15 120 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 10.48 +2.14 123 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 10.98 +2.08 126 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 11.48 +2.08 130 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 11.98 +2.14 134 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 12.46 +2.12 135 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29SEP26 30.00 P 0.09 0.09 0.08 0.02 +0.01 61 56 176 +56
29SEP26 31.00 P 0.00 0.00 0.00 0.04 +0.03 60 0 107 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 +0.06 59 0 64 0
29SEP26 33.00 P 0.07 0.07 0.07 0.16 +0.13 59 20 133 0
29SEP26 34.00 P 0.09 0.10 0.09 0.30 +0.23 60 35 77 -15
29SEP26 35.00 P 0.12 0.66 0.12 0.51 +0.37 60 74 112 -74
29SEP26 36.00 P 0.98 0.98 0.98 0.80 +0.53 59 15 141 -15
29SEP26 37.00 P 1.18 1.18 1.18 1.18 +0.71 59 15 118 -15
29SEP26 38.00 P 0.63 1.69 0.63 1.71 +0.94 61 30 91 -30
29SEP26 39.00 P 0.97 0.97 0.97 2.32 +1.16 61 15 97 -15
29SEP26 40.00 P 1.80 1.80 1.76 2.93 +1.27 58 30 131 +1
29SEP26 41.00 P 2.01 2.01 2.01 3.70 +1.47 59 15 160 -15
29SEP26 42.00 P 0.00 0.00 0.00 4.53 +1.60 58 0 56 0
29SEP26 43.00 P 0.00 0.00 0.00 5.42 +1.70 59 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 6.34 +1.77 58 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 7.29 +1.82 58 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.48 +2.08 85 0 66 0
29SEP26 47.00 P 0.00 0.00 0.00 9.43 +2.06 87 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 10.48 +2.13 99 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 11.48 +2.08 105 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.46 +2.12 108 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.74 +1.90 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.24 +1.90 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.74 +1.90 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.24 +1.90 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.74 +1.90 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.24 +1.90 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.74 +1.90 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.24 +1.90 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.74 +1.90 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.24 +1.90 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.74 +1.90 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.24 +1.90 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.74 +1.90 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.24 +1.90 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.74 +1.90 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.24 +1.90 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.74 +1.90 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 57.24 +1.90 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 59.74 +1.90 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 62.24 +1.90 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.06 +0.04 47 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.10 +0.07 47 0 5 0
29OCT26 30.00 P 0.26 0.26 0.26 0.16 +0.11 46 15 49 +8
29OCT26 31.00 P 0.36 0.38 0.36 0.26 +0.17 47 16 17 +15
29OCT26 32.00 P 0.49 0.53 0.49 0.40 +0.25 47 30 30 0
29OCT26 33.00 P 0.74 0.74 0.74 0.59 +0.34 47 11 41 +10
29OCT26 34.00 P 0.93 0.96 0.93 0.84 +0.45 47 41 94 +1
29OCT26 35.00 P 1.24 1.24 1.24 1.15 +0.58 47 9 91 -9
29OCT26 36.00 P 0.00 0.00 0.00 1.53 +0.71 47 0 319 0
29OCT26 37.00 P 1.36 2.10 1.36 1.98 +0.85 47 28 196 +11
29OCT26 38.00 P 2.59 2.59 2.59 2.49 +0.98 47 7 326 +7
29OCT26 39.00 P 2.67 3.15 2.67 3.08 +1.12 48 30 217 -30
29OCT26 40.00 P 2.74 2.74 2.37 3.63 +1.15 46 75 168 +45
29OCT26 41.00 P 2.91 2.95 2.56 4.33 +1.25 46 117 244 +117
29OCT26 42.00 P 3.17 3.19 3.17 5.07 +1.45 46 23 145 +15
29OCT26 43.00 P 0.00 0.00 0.00 5.87 +1.54 46 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 6.90 +1.81 52 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 7.80 +1.91 53 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 8.73 +2.00 55 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 9.67 +1.83 57 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 10.65 +1.87 60 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.60 +1.88 62 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.64 +1.99 67 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.01 +2.00 69 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.52 +2.02 77 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 19.97 +2.01 81 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.56 +2.21 92 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 24.99 +2.08 94 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.53 +2.14 102 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 29.74 +1.86 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.24 +1.90 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 34.74 +1.90 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 37.24 +1.90 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 39.74 +1.90 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 42.24 +1.90 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 44.74 +1.90 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 47.24 +1.90 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 49.74 +1.90 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 52.24 +1.90 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 54.74 +1.90 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 57.24 +1.90 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 59.74 +1.90 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 62.24 +1.90 0 0 0 0
27NOV26 27.00 P 0.21 0.21 0.21 0.10 +0.06 44 15 55 +15
27NOV26 28.00 P 0.21 0.24 0.21 0.16 +0.09 44 45 45 +45
27NOV26 29.00 P 0.25 0.26 0.25 0.24 +0.12 44 30 30 +30
27NOV26 30.00 P 0.00 0.00 0.00 0.35 +0.17 44 0 110 0
27NOV26 31.00 P 0.00 0.00 0.00 0.51 +0.23 44 0 60 0
27NOV26 32.00 P 0.89 0.89 0.89 0.71 +0.31 44 30 30 -15
27NOV26 33.00 P 1.15 1.15 1.15 0.96 +0.40 44 15 1 -15
27NOV26 34.00 P 1.16 1.47 1.16 1.26 +0.49 44 45 30 0
27NOV26 35.00 P 1.18 1.81 1.18 1.60 +0.58 44 32 54 +31
27NOV26 36.00 P 0.00 0.00 0.00 2.02 +0.69 44 0 15 0
27NOV26 37.00 P 2.26 2.26 2.26 2.50 +0.81 45 15 33 +13
27NOV26 38.00 P 2.75 3.22 2.75 3.02 +0.91 45 42 82 +27
27NOV26 39.00 P 2.54 3.76 2.54 3.60 +1.01 45 75 125 +54
27NOV26 40.00 P 3.33 3.33 3.33 4.12 +1.00 44 30 64 +30
27NOV26 41.00 P 3.63 3.63 3.41 4.78 +1.08 43 38 33 +2
27NOV26 42.00 P 0.00 0.00 0.00 5.67 +1.45 46 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 6.44 +1.41 47 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 7.25 +1.65 47 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.11 +1.75 49 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 8.98 +1.62 49 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.90 +1.69 51 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 10.82 +1.73 52 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 11.77 +1.77 54 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.74 +1.81 56 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.22 +1.93 62 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.64 +2.02 65 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 20.14 +2.10 70 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 22.60 +2.12 74 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 25.06 +2.15 77 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 27.54 +2.15 81 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 30.00 +2.12 84 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 32.53 +2.19 89 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 34.74 +1.90 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 37.24 +1.90 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 39.74 +1.90 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 42.24 +1.90 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 44.74 +1.90 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 47.24 +1.90 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 49.74 +1.90 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 52.24 +1.90 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 54.74 +1.90 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 57.24 +1.90 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 59.74 +1.90 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 62.24 +1.90 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.21 +0.12 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.31 +0.17 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.43 +0.22 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.59 +0.28 43 0 0 0
30DEC26 31.00 P 0.93 0.93 0.93 0.80 +0.36 43 30 162 +15
30DEC26 32.00 P 0.81 1.19 0.81 1.04 +0.45 43 90 66 +30
30DEC26 33.00 P 0.96 0.96 0.96 1.32 +0.52 43 15 30 -15
30DEC26 34.00 P 1.80 1.80 1.80 1.66 +0.62 43 15 90 +15
30DEC26 35.00 P 2.19 2.19 2.13 2.05 +0.73 43 75 180 +75
30DEC26 36.00 P 2.60 2.60 2.60 2.47 +0.81 43 15 129 +15
30DEC26 37.00 P 1.89 3.13 1.89 2.97 +0.92 43 30 126 -30
30DEC26 38.00 P 2.36 2.36 2.36 3.50 +1.03 44 15 145 0
30DEC26 39.00 P 2.80 2.80 2.80 4.08 +1.11 44 10 120 0
30DEC26 40.00 P 3.80 3.80 3.80 4.58 +1.08 42 15 51 -15
30DEC26 41.00 P 5.47 5.47 5.47 5.38 +1.30 44 15 135 +15
30DEC26 42.00 P 0.00 0.00 0.00 6.10 +1.38 45 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 6.84 +1.46 45 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 7.63 +1.52 46 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 8.44 +1.59 46 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 9.29 +1.64 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.16 +1.70 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.06 +1.74 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 11.97 +1.78 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.90 +1.80 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.31 +1.88 54 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.80 +2.18 59 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.15 +2.11 60 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.60 +2.12 63 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.07 +2.16 66 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.54 +2.15 69 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.05 +2.17 73 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.54 +2.20 76 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.03 +2.19 79 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.24 +1.90 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.74 +1.90 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.24 +1.90 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.74 +1.90 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.24 +1.90 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.74 +1.90 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.24 +1.90 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.74 +1.90 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 57.24 +1.90 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 59.74 +1.90 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 62.24 +1.90 0 0 0 0
30MAR27 27.00 P 0.63 0.63 0.63 0.50 +0.17 39 15 15 +15
30MAR27 28.00 P 0.00 0.00 0.00 0.64 +0.21 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.83 +0.24 39 0 260 0
30MAR27 30.00 P 0.00 0.00 0.00 1.07 +0.34 39 0 0 0
30MAR27 31.00 P 1.60 1.60 1.60 1.35 +0.41 40 15 85 +15
30MAR27 32.00 P 1.90 1.90 1.90 1.65 +0.45 40 15 86 +15
30MAR27 33.00 P 0.00 0.00 0.00 1.99 +0.51 40 0 56 0
30MAR27 34.00 P 0.00 0.00 0.00 2.37 +0.58 40 0 18 0
30MAR27 35.00 P 0.00 0.00 0.00 2.80 +0.66 40 0 166 0
30MAR27 36.00 P 0.00 0.00 0.00 3.26 +0.72 40 0 58 0
30MAR27 37.00 P 0.00 0.00 0.00 3.76 +0.80 40 0 12 0
30MAR27 38.00 P 3.56 3.56 3.56 4.30 +0.87 40 3 86 0
30MAR27 39.00 P 0.00 0.00 0.00 4.89 +0.95 40 0 90 0
30MAR27 40.00 P 0.00 0.00 0.00 5.49 +1.01 41 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 6.15 +1.08 41 0 27 0
30MAR27 42.00 P 0.00 0.00 0.00 6.83 +1.16 41 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.55 +1.22 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.30 +1.29 41 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 9.06 +1.34 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.87 +1.40 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.69 +1.47 42 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 11.53 +1.50 43 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 12.41 +1.56 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.28 +1.93 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.58 +2.11 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.96 +2.25 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.41 +2.37 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.60 +2.12 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.07 +2.16 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.79 +2.40 59 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.05 +2.17 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.66 +2.32 62 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.10 +2.26 64 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.56 +2.22 65 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.02 +2.18 67 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.50 +2.16 68 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 44.74 +1.90 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.24 +1.90 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 49.74 +1.90 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.24 +1.90 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 54.74 +1.90 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 57.24 +1.90 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 59.74 +1.90 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 62.24 +1.90 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.88 +0.03 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.09 +0.06 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.33 +0.06 39 0 45 0
29JUN27 30.00 P 0.00 0.00 0.00 1.65 +0.15 40 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 1.96 +0.19 40 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 2.32 +0.24 40 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 2.69 +0.34 40 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 3.12 +0.42 40 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 3.56 +0.47 40 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 4.05 +0.54 40 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 4.57 +0.61 40 0 193 0
29JUN27 38.00 P 0.00 0.00 0.00 5.11 +0.65 40 0 135 0
29JUN27 39.00 P 0.00 0.00 0.00 5.71 +0.65 40 0 75 0
29JUN27 40.00 P 6.68 6.68 6.68 6.31 +0.71 41 15 60 +15
29JUN27 41.00 P 0.00 0.00 0.00 6.95 +0.80 41 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 7.63 +0.84 41 0 115 0
29JUN27 43.00 P 7.25 7.25 7.25 8.07 +0.67 39 3 18 +3
29JUN27 44.00 P 0.00 0.00 0.00 9.03 +0.97 41 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 9.79 +1.07 41 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.54 +1.15 42 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 11.33 +1.21 42 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.15 +1.29 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.97 +1.37 42 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 13.81 +1.45 43 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 15.58 +1.21 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 17.96 +1.50 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 20.41 +1.79 44 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 22.60 +1.73 43 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.07 +1.90 45 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.79 +2.26 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.05 +2.13 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.66 +2.29 54 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 35.10 +2.26 55 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.56 +2.22 57 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 40.02 +2.18 58 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 42.50 +2.16 60 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 44.74 +1.90 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 47.24 +1.90 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 49.74 +1.90 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 52.24 +1.90 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 54.74 +1.90 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 57.24 +1.90 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 59.74 +1.90 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 62.24 +1.90 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.24 +0.33 39 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.49 +0.37 39 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 1.77 +0.43 39 0 15 0
29SEP27 30.00 P 0.00 0.00 0.00 2.14 +0.53 40 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 2.50 +0.62 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 2.86 +0.59 40 0 15 0
29SEP27 33.00 P 0.00 0.00 0.00 3.28 +0.66 40 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 3.72 +0.73 40 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 4.18 +0.76 40 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 4.70 +0.84 40 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 5.22 +0.90 40 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 5.76 +0.92 40 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 6.37 +1.01 40 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 6.97 +1.06 40 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 7.59 +1.09 41 0 15 0
29SEP27 42.00 P 8.48 8.48 8.48 8.27 +1.16 41 15 60 +15
29SEP27 43.00 P 0.00 0.00 0.00 8.95 +1.45 41 0 45 0
29SEP27 44.00 P 0.00 0.00 0.00 9.64 +1.48 41 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 10.08 +1.26 39 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 10.81 +1.32 39 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 11.55 +1.35 39 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 12.30 +1.37 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 13.09 +1.42 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.89 +1.48 39 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 15.94 +1.53 39 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 18.09 +1.61 39 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 20.41 +1.78 40 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 22.60 +1.73 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 25.07 +1.90 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 27.79 +2.26 46 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 30.05 +2.13 45 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 32.66 +2.29 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 35.10 +2.26 50 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 37.56 +2.22 52 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 40.02 +2.18 53 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 42.50 +2.16 54 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 44.74 +1.90 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 47.24 +1.90 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 49.74 +1.90 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 52.24 +1.90 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 54.74 +1.90 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 57.24 +1.90 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 59.74 +1.90 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 62.24 +1.90 0 0 0 0
TOTAL PUT 2,519 10,312 +772
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 35.040
29SEP26 25.00 C 0.00 0.00 0.00 10.22 +0.25 124 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.22 +0.25 111 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.16 +0.19 90 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.23 +0.26 90 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.07 +0.10 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.07 +0.10 34 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.07 +0.09 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.09 +0.08 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 2.16 +0.06 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.34 +0.02 28 0 2 0
29SEP26 35.00 C 0.00 0.00 0.00 0.74 -0.01 29 0 8 0
29SEP26 36.00 C 0.00 0.00 0.00 0.34 0.00 28 0 195 0
29SEP26 37.00 C 0.19 0.21 0.19 0.13 -0.02 28 3 82 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 82 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 340 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 235 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 177 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 170 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 98 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 107 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 115 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 122 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 129 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 143 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 149 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 155 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 161 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 10.27 +0.30 63 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 9.28 +0.22 58 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.30 +0.30 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.32 +0.29 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.17 +0.09 29 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.22 +0.08 29 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.31 +0.07 29 0 6 0
29OCT26 32.00 C 0.00 0.00 0.00 3.46 +0.05 29 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.69 -0.02 29 0 45 0
29OCT26 34.00 C 0.00 0.00 0.00 2.03 +0.02 29 0 150 0
29OCT26 35.00 C 0.00 0.00 0.00 1.52 +0.02 30 0 59 0
29OCT26 36.00 C 0.00 0.00 0.00 1.04 -0.02 29 0 13 0
29OCT26 37.00 C 0.00 0.00 0.00 0.71 -0.01 30 0 74 0
29OCT26 38.00 C 0.00 0.00 0.00 0.47 0.00 30 0 89 0
29OCT26 39.00 C 0.34 0.34 0.34 0.30 -0.01 30 2 262 +2
29OCT26 40.00 C 0.24 0.24 0.24 0.18 -0.01 30 2 107 0
29OCT26 41.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 53 0
29OCT26 42.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.04 0.00 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 37 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.50 +0.41 58 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.49 +0.37 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.49 +0.34 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.51 +0.30 42 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.56 +0.27 39 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.48 +0.06 31 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 4.65 +0.04 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.89 +0.04 31 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 3.19 -0.04 31 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 2.65 +0.04 32 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 2.05 -0.03 31 0 55 0
27NOV26 36.00 C 0.00 0.00 0.00 1.65 +0.02 32 0 135 0
27NOV26 37.00 C 0.00 0.00 0.00 1.25 0.00 31 0 136 0
27NOV26 38.00 C 0.00 0.00 0.00 0.95 +0.01 32 0 173 0
27NOV26 39.00 C 0.00 0.00 0.00 0.71 0.00 32 0 36 0
27NOV26 40.00 C 0.00 0.00 0.00 0.52 0.00 31 0 91 0
27NOV26 41.00 C 0.00 0.00 0.00 0.37 -0.02 31 0 47 0
27NOV26 42.00 C 0.00 0.00 0.00 0.27 -0.01 32 0 48 0
27NOV26 43.00 C 0.00 0.00 0.00 0.19 -0.01 31 0 122 0
27NOV26 44.00 C 0.00 0.00 0.00 0.13 -0.01 31 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.03 0.00 32 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.02 0.00 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 42 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 10.60 +0.35 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.62 +0.32 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.66 +0.28 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.73 +0.25 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.83 +0.27 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.98 +0.24 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.04 +0.06 32 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.33 +0.06 32 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 3.68 -0.03 32 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.16 +0.04 33 0 45 0
30DEC26 35.00 C 0.00 0.00 0.00 2.63 +0.04 33 0 64 0
30DEC26 36.00 C 0.00 0.00 0.00 2.17 +0.04 33 0 250 0
30DEC26 37.00 C 0.00 0.00 0.00 1.76 +0.02 32 0 65 0
30DEC26 38.00 C 1.33 1.33 1.33 1.43 +0.02 32 15 118 +15
30DEC26 39.00 C 0.00 0.00 0.00 1.15 +0.01 32 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 0.91 0.00 32 0 58 0
30DEC26 41.00 C 0.00 0.00 0.00 0.73 0.00 33 0 180 0
30DEC26 42.00 C 0.00 0.00 0.00 0.57 +0.03 32 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 0.42 0.00 32 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.32 0.00 32 0 203 0
30DEC26 45.00 C 0.00 0.00 0.00 0.26 0.00 32 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.20 0.00 32 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 0.15 0.00 32 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.09 0.00 33 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 0.07 0.00 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 11.00 +0.28 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.09 +0.24 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.22 +0.22 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.39 +0.20 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.60 +0.18 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.85 +0.17 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.14 +0.23 35 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.48 +0.04 35 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.87 +0.06 35 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.31 +0.04 34 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.80 +0.03 34 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.34 +0.03 34 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 2.92 +0.03 34 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 2.55 +0.03 34 0 101 0
30MAR27 39.00 C 0.00 0.00 0.00 2.22 +0.02 34 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 1.93 +0.02 34 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.67 +0.01 34 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 1.44 +0.01 34 0 65 0
30MAR27 43.00 C 0.00 0.00 0.00 1.24 +0.01 34 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 1.00 +0.01 33 0 58 0
30MAR27 45.00 C 0.00 0.00 0.00 0.86 +0.01 33 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.74 +0.02 33 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.65 +0.03 34 0 8 0
30MAR27 48.00 C 0.00 0.00 0.00 0.55 +0.02 33 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 0.47 +0.01 34 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.40 0.00 34 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.26 0.00 33 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.17 0.00 34 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.11 0.00 34 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.07 0.00 33 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.05 0.00 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 11.24 +0.13 40 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.37 +0.14 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.53 +0.14 38 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.74 +0.15 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.98 +0.15 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.26 +0.15 36 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.60 +0.16 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.96 +0.33 35 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.39 +0.17 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.84 +0.30 35 0 38 0
29JUN27 35.00 C 0.00 0.00 0.00 4.23 +0.16 33 0 147 0
29JUN27 36.00 C 0.00 0.00 0.00 3.77 +0.15 33 0 115 0
29JUN27 37.00 C 0.00 0.00 0.00 3.38 +0.15 33 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 3.09 +0.15 34 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 2.76 +0.15 34 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 2.44 +0.15 34 0 127 0
29JUN27 41.00 C 0.00 0.00 0.00 2.17 +0.13 34 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.92 +0.14 34 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 1.69 +0.12 34 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.50 +0.12 34 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 1.31 +0.11 34 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 1.16 +0.10 34 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 1.02 +0.10 34 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 0.89 +0.09 34 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 0.78 +0.08 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.69 +0.08 34 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.49 +0.06 34 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.35 +0.05 34 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.25 +0.04 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.18 +0.03 34 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.13 +0.03 34 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 48 0
29SEP27 25.00 C 0.00 0.00 0.00 11.58 +0.29 42 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.78 +0.28 42 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.02 +0.28 41 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.30 +0.27 40 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.61 +0.26 40 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.98 +0.26 39 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 7.26 +0.09 38 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.68 +0.08 38 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.11 +0.05 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.61 +0.02 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 5.17 +0.07 37 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 4.73 +0.04 37 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 4.33 +0.06 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.93 +0.01 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.61 +0.02 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.31 +0.03 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.04 +0.03 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.76 +0.01 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.52 -0.01 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.32 0.00 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.12 0.00 37 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 1.93 -0.01 37 0 11 0
TOTAL CALL 22 12,708 +17
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 62 0
29SEP26 31.00 P 0.03 0.03 0.03 0.01 0.00 32 16 67 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 129 0
29SEP26 33.00 P 0.00 0.00 0.00 0.09 -0.04 28 0 459 0
29SEP26 34.00 P 0.00 0.00 0.00 0.27 -0.09 28 0 824 0
29SEP26 35.00 P 0.53 0.54 0.53 0.64 -0.10 27 3 394 +1
29SEP26 36.00 P 0.00 0.00 0.00 1.26 -0.12 28 0 312 0
29SEP26 37.00 P 0.00 0.00 0.00 2.06 -0.12 28 0 169 0
29SEP26 38.00 P 0.00 0.00 0.00 2.98 -0.11 28 0 157 0
29SEP26 39.00 P 3.60 3.60 3.60 3.96 -0.10 0 4 69 0
29SEP26 40.00 P 0.00 0.00 0.00 4.96 -0.10 0 0 529 0
29SEP26 41.00 P 0.00 0.00 0.00 5.96 -0.10 0 0 214 0
29SEP26 42.00 P 0.00 0.00 0.00 6.96 -0.16 0 0 69 0
29SEP26 43.00 P 0.00 0.00 0.00 7.96 -0.10 0 0 67 0
29SEP26 44.00 P 0.00 0.00 0.00 8.96 -0.10 0 0 144 0
29SEP26 45.00 P 0.00 0.00 0.00 9.96 -0.10 0 0 225 0
29SEP26 46.00 P 0.00 0.00 0.00 10.96 -0.10 0 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 11.96 -0.10 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 12.96 -0.10 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.96 -0.10 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.96 -0.10 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.46 -0.10 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.96 -0.10 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.46 -0.10 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.96 -0.10 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.46 -0.10 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 29.96 -0.10 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.46 -0.10 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.96 -0.10 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.46 -0.10 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.96 -0.10 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.46 -0.10 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.96 -0.10 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.46 -0.10 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.96 -0.10 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.46 -0.10 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 54.96 -0.10 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.46 -0.10 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 59.96 -0.10 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 53 0
29OCT26 31.00 P 0.00 0.00 0.00 0.17 -0.03 30 0 52 0
29OCT26 32.00 P 0.00 0.00 0.00 0.32 -0.05 30 0 175 0
29OCT26 33.00 P 0.00 0.00 0.00 0.56 -0.06 30 0 165 0
29OCT26 34.00 P 0.82 0.82 0.82 0.88 -0.07 29 1 111 0
29OCT26 35.00 P 1.25 1.30 1.23 1.30 -0.10 29 13 165 +13
29OCT26 36.00 P 1.74 1.74 1.74 1.87 -0.10 29 8 122 -4
29OCT26 37.00 P 2.48 2.48 2.48 2.53 -0.13 29 15 86 -15
29OCT26 38.00 P 0.00 0.00 0.00 3.31 -0.12 29 0 92 0
29OCT26 39.00 P 0.00 0.00 0.00 4.15 -0.12 29 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 5.05 -0.11 29 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 5.99 -0.11 29 0 131 0
29OCT26 42.00 P 0.00 0.00 0.00 6.97 -0.15 30 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 7.96 -0.18 0 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 8.96 -0.18 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.96 -0.18 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 10.96 -0.18 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 11.96 -0.18 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 12.96 -0.18 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 13.96 -0.18 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 14.96 -0.18 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.46 -0.18 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 19.96 -0.18 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.46 -0.18 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 24.96 -0.18 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 3 0
27NOV26 29.00 P 0.00 0.00 0.00 0.16 -0.03 31 0 11 0
27NOV26 30.00 P 0.00 0.00 0.00 0.28 -0.04 31 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 0.45 -0.05 31 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 0.69 -0.06 32 0 55 0
27NOV26 33.00 P 0.00 0.00 0.00 1.00 -0.05 32 0 69 0
27NOV26 34.00 P 0.00 0.00 0.00 1.37 -0.06 31 0 95 0
27NOV26 35.00 P 1.78 1.78 1.78 1.82 -0.08 31 2 132 -2
27NOV26 36.00 P 0.00 0.00 0.00 2.35 -0.09 31 0 60 0
27NOV26 37.00 P 0.00 0.00 0.00 2.97 -0.14 31 0 88 0
27NOV26 38.00 P 0.00 0.00 0.00 3.70 -0.12 31 0 51 0
27NOV26 39.00 P 0.00 0.00 0.00 4.47 -0.12 31 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 5.30 -0.11 31 0 113 0
27NOV26 41.00 P 0.00 0.00 0.00 6.17 -0.09 31 0 218 0
27NOV26 42.00 P 0.00 0.00 0.00 7.08 -0.09 31 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 8.02 -0.15 31 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 8.98 -0.17 31 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 9.96 -0.18 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 10.96 -0.18 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 11.96 -0.18 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 12.96 -0.18 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 13.96 -0.18 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 14.96 -0.18 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.46 -0.18 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 19.96 -0.18 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.46 -0.18 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 24.96 -0.18 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.23 -0.02 32 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 0.36 -0.02 32 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.54 -0.03 33 0 44 0
30DEC26 31.00 P 0.00 0.00 0.00 0.77 -0.04 33 0 45 0
30DEC26 32.00 P 0.98 0.98 0.98 1.05 -0.04 32 8 80 +8
30DEC26 33.00 P 0.00 0.00 0.00 1.37 -0.05 32 0 56 0
30DEC26 34.00 P 0.00 0.00 0.00 1.77 -0.05 32 0 52 0
30DEC26 35.00 P 0.00 0.00 0.00 2.23 -0.06 32 0 294 0
30DEC26 36.00 P 0.00 0.00 0.00 2.76 -0.07 31 0 122 0
30DEC26 37.00 P 0.00 0.00 0.00 3.36 -0.15 31 0 135 0
30DEC26 38.00 P 0.00 0.00 0.00 4.10 -0.09 32 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 4.82 -0.09 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.60 -0.09 32 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 6.23 -0.28 28 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 7.08 -0.32 27 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.16 -0.13 32 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 9.08 -0.13 32 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 10.02 -0.15 32 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 10.99 -0.16 32 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 11.97 -0.17 33 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 12.96 -0.19 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.96 -0.18 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.96 -0.18 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.46 -0.18 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.96 -0.18 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.46 -0.18 0 0 1,200 0
30DEC26 60.00 P 0.00 0.00 0.00 24.96 -0.18 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.46 -0.18 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 29.96 -0.18 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.46 -0.18 0 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 34.96 -0.18 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.46 -0.18 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.96 -0.18 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.46 -0.18 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.96 -0.18 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.46 -0.18 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 49.96 -0.18 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.46 -0.18 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 54.96 -0.18 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.46 -0.18 0 0 0 0
30MAR27 25.00 P 0.30 0.30 0.30 0.25 -0.02 34 10 10 +10
30MAR27 26.00 P 0.00 0.00 0.00 0.36 -0.02 34 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.51 -0.02 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.69 -0.03 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.91 -0.04 34 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 1.17 -0.03 34 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.47 -0.04 33 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.80 -0.04 33 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 2.19 -0.05 33 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 2.62 -0.05 33 0 19 0
30MAR27 35.00 P 0.00 0.00 0.00 3.10 -0.06 33 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.63 -0.05 33 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 4.22 -0.04 33 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 4.84 -0.06 32 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 5.52 -0.06 32 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.14 -0.26 31 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 6.86 -0.30 31 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 7.62 -0.33 30 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 8.43 -0.32 30 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.25 -0.34 29 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 10.10 -0.36 28 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 10.99 -0.36 26 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 12.17 -0.09 33 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 13.10 -0.11 33 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 14.05 -0.12 33 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 15.01 -0.15 33 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 17.46 -0.18 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.96 -0.18 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.46 -0.18 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.96 -0.18 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.46 -0.18 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.96 -0.18 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.46 -0.18 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 34.96 -0.18 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.46 -0.18 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 39.96 -0.18 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.46 -0.18 0 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 44.96 -0.18 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.46 -0.18 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 49.96 -0.18 0 0 0 0
29JUN27 25.00 P 0.71 0.71 0.71 0.64 +0.04 34 10 10 +10
29JUN27 26.00 P 0.00 0.00 0.00 0.84 +0.07 34 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 1.08 +0.05 34 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.35 +0.05 34 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.68 +0.06 34 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 2.01 +0.04 34 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.39 +0.01 34 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.80 -0.02 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.23 -0.06 33 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.71 -0.07 33 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.24 +0.08 32 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 4.78 +0.05 32 0 230 0
29JUN27 37.00 P 0.00 0.00 0.00 5.39 -0.14 32 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 6.01 -0.16 32 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 6.69 -0.15 32 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 7.38 -0.12 31 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 8.10 -0.18 31 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 8.85 -0.19 31 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.60 -0.22 30 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 10.40 -0.21 30 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 11.19 -0.24 29 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 12.01 -0.25 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.85 -0.26 28 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.69 -0.27 27 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 14.55 -0.28 25 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.42 -0.30 23 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 17.63 -0.33 0 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.50 +0.27 33 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 22.86 +0.22 33 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 25.24 +0.10 33 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.65 +0.01 34 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.06 -0.08 33 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.49 -0.15 34 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 1.23 -0.04 38 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.51 -0.04 38 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 1.81 -0.05 38 0 7 0
29SEP27 28.00 P 0.00 0.00 0.00 2.17 -0.05 38 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 2.53 -0.07 38 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 2.95 -0.08 38 0 8 0
29SEP27 31.00 P 0.00 0.00 0.00 3.40 -0.06 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.83 -0.09 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.32 -0.10 38 0 7 0
29SEP27 34.00 P 0.00 0.00 0.00 4.88 -0.06 38 0 0 0
29SEP27 35.00 P 5.30 5.30 5.30 5.35 -0.13 37 1 92 +1
29SEP27 36.00 P 0.00 0.00 0.00 5.98 -0.10 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.60 -0.09 37 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.26 -0.09 37 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.85 -0.26 37 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.55 -0.22 37 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.28 -0.26 37 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.02 -0.26 37 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 10.75 -0.29 37 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.52 -0.30 37 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.31 -0.30 37 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.12 -0.31 37 0 0 0
TOTAL PUT 91 11,830 +22
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$ 65.150
18SEP26 45.50 C 0.00 0.00 0.00 19.65 +2.54 0 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 19.15 +2.54 0 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 18.65 +2.54 0 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 18.15 +2.55 0 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 17.65 +2.75 0 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 17.15 +2.71 0 0 0 0
18SEP26 48.50 C 0.00 0.00 0.00 16.65 +2.53 0 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 16.15 +2.55 0 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 15.65 +2.54 0 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 15.15 +2.55 0 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 14.15 +2.68 0 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 13.15 +2.54 0 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 12.15 +2.57 0 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 11.15 +2.53 0 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 10.15 +2.55 0 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 9.15 +2.59 0 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 8.15 +2.58 0 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 7.15 +2.61 0 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 6.15 +2.74 0 0 0 0
18SEP26 60.00 C 3.10 4.25 3.08 5.15 +2.70 0 5 0 -2
18SEP26 61.00 C 2.69 4.20 2.69 4.15 +2.56 0 6 0 -26
18SEP26 62.00 C 1.80 2.50 1.65 3.15 +2.25 0 13 0 -129
18SEP26 63.00 C 1.00 2.25 0.38 2.15 +1.75 0 114 0 -265
18SEP26 64.00 C 0.55 1.50 0.16 1.15 +1.00 0 171 0 -83
18SEP26 65.00 C 0.30 0.71 0.05 0.15 +0.10 0 448 1 -192
18SEP26 66.00 C 0.10 0.25 0.02 0.00 -0.01 0 218 234 +129
18SEP26 67.00 C 0.02 0.07 0.01 0.00 -0.01 0 20 51 +14
18SEP26 68.00 C 0.01 0.02 0.01 0.00 -0.01 0 21 90 -5
18SEP26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
18SEP26 70.00 C 0.02 0.02 0.02 0.00 -0.01 0 30 120 +30
18SEP26 71.00 C 0.02 0.02 0.02 0.00 -0.01 0 1 21 -1
18SEP26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
18SEP26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
18SEP26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
18SEP26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
18SEP26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18SEP26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
18SEP26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
18SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
18SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
18SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 27 0
18SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 19.68 +2.57 89 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 19.18 +2.57 86 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 18.68 +2.57 83 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 18.18 +2.58 80 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 17.68 +2.71 76 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 17.18 +2.71 73 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 16.68 +2.56 70 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 16.18 +2.58 67 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 15.68 +2.57 64 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 15.18 +2.58 60 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 14.18 +2.71 53 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 13.18 +2.57 0 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 12.18 +2.60 0 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 11.18 +2.56 0 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 10.18 +2.58 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 9.19 +2.63 44 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 8.20 +2.63 43 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 7.22 +2.63 43 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 6.26 +2.36 43 0 14 0
25SEP26 60.00 C 4.70 4.70 4.70 5.33 +2.20 43 8 18 0
25SEP26 61.00 C 4.33 4.33 4.33 4.31 +1.93 35 1 20 0
25SEP26 62.00 C 0.00 0.00 0.00 3.51 +1.71 38 0 6 0
25SEP26 63.00 C 2.20 2.92 1.59 2.79 +1.45 40 11 34 -2
25SEP26 64.00 C 1.56 2.40 1.11 2.15 +1.21 41 23 100 -5
25SEP26 65.00 C 1.02 1.80 0.82 1.61 +0.97 42 91 92 -26
25SEP26 66.00 C 0.92 1.40 0.92 1.17 +0.75 42 37 69 -16
25SEP26 67.00 C 0.70 1.04 0.54 0.83 +0.56 43 80 51 -1
25SEP26 68.00 C 0.70 0.80 0.37 0.58 +0.41 43 33 36 +15
25SEP26 69.00 C 0.34 0.56 0.25 0.38 +0.28 43 43 56 +16
25SEP26 70.00 C 0.24 0.42 0.17 0.24 +0.18 43 31 111 +23
25SEP26 71.00 C 0.21 0.28 0.21 0.15 +0.11 43 4 9 +3
25SEP26 72.00 C 0.20 0.21 0.16 0.09 +0.07 43 3 25 +3
25SEP26 73.00 C 0.13 0.13 0.13 0.05 +0.04 43 1 9 +1
25SEP26 74.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 2 0
25SEP26 75.00 C 0.06 0.06 0.06 0.02 +0.01 45 39 43 +39
25SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 77.00 C 0.05 0.06 0.03 0.01 0.00 48 3 6 +3
25SEP26 78.00 C 0.05 0.05 0.05 0.01 0.00 51 2 25 +2
25SEP26 79.00 C 0.04 0.04 0.04 0.01 0.00 54 1 2 +1
25SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 82.00 C 0.03 0.03 0.03 0.01 0.00 64 1 1 +1
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 41.17 +2.75 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 40.17 +2.75 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 39.17 +2.77 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 38.17 +2.76 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 37.18 +2.75 162 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 36.18 +2.75 152 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 35.18 +2.76 143 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 34.18 +2.72 133 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 33.18 +2.78 121 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 32.18 +2.77 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 31.18 +2.77 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 30.18 +2.75 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 29.18 +2.71 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 28.18 +2.74 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 27.18 +2.74 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 26.19 +2.75 101 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 25.19 +2.75 94 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.19 +2.75 88 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.19 +2.77 81 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.19 +2.75 72 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.19 +2.76 0 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 20.19 +2.75 0 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 19.19 +2.58 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.19 +2.59 0 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 17.19 +2.69 0 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 16.19 +2.59 0 0 0 0
29SEP26 50.00 C 14.80 14.90 14.50 15.20 +2.60 55 10 45 -8
29SEP26 52.50 C 0.00 0.00 0.00 12.70 +2.68 42 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 10.21 +2.61 40 0 541 0
29SEP26 57.50 C 0.00 0.00 0.00 7.78 +2.36 42 0 27 0
29SEP26 60.00 C 4.79 5.63 4.79 5.33 +2.01 33 3 128 -1
29SEP26 62.50 C 2.60 3.53 2.25 3.41 +1.49 39 30 502 -9
29SEP26 65.00 C 1.60 2.20 1.10 1.94 +0.99 40 222 1,121 -26
29SEP26 67.50 C 0.90 1.29 0.58 1.03 +0.62 42 486 1,586 -191
29SEP26 70.00 C 0.40 0.70 0.33 0.45 +0.30 42 677 3,259 -418
29SEP26 72.50 C 0.28 0.40 0.20 0.17 +0.12 42 179 1,726 -76
29SEP26 75.00 C 0.16 0.25 0.14 0.06 +0.04 42 76 819 -26
29SEP26 77.50 C 0.10 0.14 0.08 0.02 +0.01 43 35 1,002 +13
29SEP26 80.00 C 0.06 0.09 0.06 0.01 0.00 46 11 2,845 -5
29SEP26 82.50 C 0.07 0.07 0.07 0.01 0.00 52 1 418 -1
29SEP26 85.00 C 0.05 0.05 0.05 0.01 0.00 58 2 1,818 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 331 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 352 0
29SEP26 92.50 C 0.01 0.02 0.01 0.01 0.00 74 7 279 -6
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 264 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 394 0
29SEP26 100.00 C 0.01 0.01 0.01 0.01 0.00 88 4 645 -4
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 93 0 114 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 97 0 233 0
29SEP26 107.50 C 0.01 0.01 0.01 0.01 0.00 101 3 43 -3
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 105 0 127 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 109 0 415 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 113 0 36 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 117 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 121 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 124 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 128 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 131 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 135 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 141 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 144 0 85 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 147 0 41 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 150 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 153 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 156 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 159 0 96 0
29OCT26 24.00 C 0.00 0.00 0.00 41.23 +2.63 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 40.23 +2.74 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 39.24 +2.82 85 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 38.24 +2.75 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 37.24 +2.81 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 36.25 +2.82 75 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 35.25 +2.75 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 34.25 +2.79 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 33.26 +2.75 65 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 32.26 +2.81 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 31.27 +2.84 66 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 30.27 +2.69 57 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 29.27 +2.71 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 28.28 +2.72 58 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 27.28 +2.75 49 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 26.28 +2.61 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 25.29 +2.69 50 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 24.25 +2.56 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 23.21 +2.52 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 22.30 +2.59 43 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 21.31 +2.58 45 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 20.19 +2.45 0 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 19.19 +2.43 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 18.19 +2.41 0 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 17.24 +2.54 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 16.22 +2.49 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 15.45 +2.85 45 0 35 0
29OCT26 52.50 C 0.00 0.00 0.00 12.75 +2.22 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 10.90 +2.70 44 0 14 0
29OCT26 57.50 C 8.50 8.50 8.50 8.59 +2.18 40 1 89 +1
29OCT26 60.00 C 5.55 6.69 5.55 6.81 +1.92 41 51 297 +30
29OCT26 62.50 C 4.81 5.20 4.81 5.27 +1.55 43 7 330 0
29OCT26 65.00 C 3.56 4.26 3.50 3.97 +1.29 43 31 593 +14
29OCT26 67.50 C 2.75 3.13 2.35 3.08 +1.23 45 10 439 +3
29OCT26 70.00 C 2.00 2.59 1.79 2.22 +0.98 45 133 1,127 +26
29OCT26 72.50 C 1.65 2.00 1.46 1.56 +0.75 45 53 465 +34
29OCT26 75.00 C 1.23 1.55 1.04 1.07 +0.56 45 79 427 +20
29OCT26 77.50 C 1.00 1.24 0.90 0.71 +0.39 45 44 273 -11
29OCT26 80.00 C 0.80 0.93 0.80 0.47 +0.28 45 49 324 -35
29OCT26 82.50 C 0.56 0.76 0.56 0.30 +0.18 45 126 272 +16
29OCT26 85.00 C 0.62 0.62 0.62 0.19 +0.12 45 2 329 +2
29OCT26 87.50 C 0.45 0.53 0.45 0.12 +0.08 45 3 159 0
29OCT26 90.00 C 0.40 0.43 0.40 0.08 +0.05 45 5 283 0
29OCT26 92.50 C 0.36 0.36 0.35 0.05 +0.03 45 2 209 0
29OCT26 95.00 C 0.31 0.31 0.31 0.03 +0.02 45 1 206 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 333 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 251 0
29OCT26 102.50 C 0.14 0.14 0.14 0.01 0.00 47 4 73 +4
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 98 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 133 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 106 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 78 0
29OCT26 122.50 C 0.05 0.05 0.05 0.01 0.00 64 10 54 +4
29OCT26 125.00 C 0.05 0.05 0.05 0.01 0.00 66 1 6 0
29OCT26 127.50 C 0.04 0.04 0.04 0.01 0.00 67 2 44 +2
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 132 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 73 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 74 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 76 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 80 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 41.29 +2.69 69 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 40.29 +2.67 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 39.30 +2.79 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 38.31 +2.76 66 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 37.31 +2.67 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 36.25 +2.61 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 35.25 +2.68 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 34.25 +2.60 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 33.26 +2.68 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 32.26 +2.70 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 31.27 +2.61 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 30.27 +2.67 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 29.27 +2.58 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 28.28 +2.57 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 27.28 +2.62 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 26.28 +2.54 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 25.29 +2.59 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 24.26 +2.57 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 23.29 +2.49 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 22.31 +2.60 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 21.32 +2.53 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 20.35 +2.61 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 19.65 +2.85 48 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 18.72 +2.88 48 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 17.59 +2.66 40 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 16.72 +2.68 43 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 15.46 +2.32 26 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 13.33 +2.32 37 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 11.37 +1.98 40 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 9.87 +2.17 45 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 8.20 +2.04 45 0 27 0
27NOV26 62.50 C 6.57 6.57 6.57 6.52 +1.54 43 1 80 0
27NOV26 65.00 C 5.18 5.18 5.18 5.35 +1.35 44 2 87 0
27NOV26 67.50 C 0.00 0.00 0.00 4.41 +1.32 46 0 163 0
27NOV26 70.00 C 3.57 3.60 3.57 3.54 +1.18 46 8 286 0
27NOV26 72.50 C 0.00 0.00 0.00 2.77 +0.99 46 2 61 +2
27NOV26 75.00 C 2.15 2.15 2.15 2.14 +0.82 46 24 96 +24
27NOV26 77.50 C 2.00 2.29 1.76 1.64 +0.66 46 43 87 +10
27NOV26 80.00 C 1.47 1.98 1.47 1.24 +0.53 46 15 222 +2
27NOV26 82.50 C 1.23 1.70 1.23 0.93 +0.42 46 9 124 -1
27NOV26 85.00 C 1.08 1.36 1.08 0.70 +0.33 46 58 270 -10
27NOV26 87.50 C 1.00 1.20 1.00 0.52 +0.26 46 10 72 +6
27NOV26 90.00 C 0.79 1.05 0.79 0.38 +0.20 46 26 58 +22
27NOV26 92.50 C 0.00 0.00 0.00 0.28 +0.15 46 0 58 0
27NOV26 95.00 C 0.79 0.79 0.77 0.20 +0.11 45 22 54 +20
27NOV26 97.50 C 0.73 0.73 0.73 0.15 +0.08 46 2 49 0
27NOV26 100.00 C 0.61 0.61 0.61 0.11 +0.06 46 20 82 +20
27NOV26 102.50 C 0.00 0.00 0.00 0.08 +0.05 46 0 5 0
27NOV26 105.00 C 0.40 0.47 0.40 0.06 +0.04 46 43 97 +43
27NOV26 107.50 C 0.31 0.45 0.31 0.04 +0.03 46 42 125 +40
27NOV26 110.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 13 0
27NOV26 112.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 27 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 21 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 29 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 27 0
27NOV26 132.50 C 0.15 0.15 0.15 0.01 0.00 54 60 62 +60
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 79 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
27NOV26 150.00 C 0.09 0.10 0.08 0.01 0.00 62 7 150 +7
30DEC26 24.00 C 0.00 0.00 0.00 41.29 +2.53 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 40.29 +2.66 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 39.30 +2.66 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 38.31 +2.66 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 37.31 +2.65 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 36.29 +2.62 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 35.31 +2.63 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 34.31 +2.62 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 33.32 +2.48 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 32.35 +2.49 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 31.37 +2.49 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 30.39 +2.49 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 29.40 +2.48 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 28.42 +2.48 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 27.44 +2.47 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 26.47 +2.48 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 25.50 +2.48 34 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 24.53 +2.48 37 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 23.56 +2.64 38 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 22.60 +2.61 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.55 +2.50 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.70 +2.62 39 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 19.65 +2.47 35 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.72 +2.45 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.82 +2.44 37 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 16.93 +2.41 37 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 16.02 +2.38 37 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 14.00 +2.33 39 0 144 0
30DEC26 55.00 C 12.00 12.00 12.00 12.17 +2.20 41 1 55 -1
30DEC26 57.50 C 0.00 0.00 0.00 10.49 +1.99 42 0 63 0
30DEC26 60.00 C 8.64 8.64 8.64 8.96 +1.77 43 3 97 0
30DEC26 62.50 C 0.00 0.00 0.00 7.60 +1.49 43 0 176 0
30DEC26 65.00 C 6.10 6.52 6.10 6.50 +1.39 44 5 842 +4
30DEC26 67.50 C 5.11 5.50 5.11 5.60 +1.43 46 24 90 +1
30DEC26 70.00 C 4.00 4.89 4.00 4.70 +1.32 46 9 1,007 -3
30DEC26 72.50 C 0.00 0.00 0.00 3.87 +1.15 46 0 2,814 0
30DEC26 75.00 C 3.20 3.45 3.20 3.17 +1.00 46 3 257 +1
30DEC26 77.50 C 3.20 3.20 3.20 2.58 +0.86 46 3 329 0
30DEC26 80.00 C 2.23 2.23 2.23 2.09 +0.73 46 3 899 -3
30DEC26 82.50 C 2.21 2.30 2.21 1.68 +0.61 45 13 220 0
30DEC26 85.00 C 1.75 2.10 1.75 1.35 +0.52 45 7 1,350 +7
30DEC26 87.50 C 1.98 1.98 1.88 1.08 +0.43 45 2 235 -1
30DEC26 90.00 C 0.00 0.00 0.00 0.86 +0.36 45 0 254 0
30DEC26 92.50 C 1.32 1.32 1.20 0.68 +0.29 45 28 196 -8
30DEC26 95.00 C 1.30 1.30 1.30 0.54 +0.24 45 1 175 +1
30DEC26 97.50 C 1.07 1.15 1.00 0.42 +0.19 45 19 263 0
30DEC26 100.00 C 1.10 1.11 1.10 0.33 +0.16 45 3 336 +3
30DEC26 102.50 C 0.86 1.02 0.86 0.26 +0.13 45 22 125 0
30DEC26 105.00 C 0.00 0.00 0.00 0.20 +0.10 45 0 141 0
30DEC26 107.50 C 0.00 0.00 0.00 0.16 +0.08 45 0 103 0
30DEC26 110.00 C 0.00 0.00 0.00 0.12 +0.06 45 0 147 0
30DEC26 112.50 C 0.00 0.00 0.00 0.10 +0.05 45 0 40 0
30DEC26 115.00 C 0.00 0.00 0.00 0.08 +0.04 46 0 38 0
30DEC26 117.50 C 0.00 0.00 0.00 0.06 +0.03 45 0 32 0
30DEC26 120.00 C 0.43 0.50 0.43 0.05 +0.03 46 9 218 +7
30DEC26 122.50 C 0.00 0.00 0.00 0.04 +0.03 46 0 64 0
30DEC26 125.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 123 0
30DEC26 127.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 49 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 43 0 329 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 45 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 47 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 48 0 97 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 150.00 C 0.22 0.22 0.22 0.01 0.00 51 1 77 +1
30MAR27 24.00 C 0.00 0.00 0.00 41.54 +2.63 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 40.57 +2.64 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 39.59 +2.63 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 38.62 +2.63 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 37.65 +2.63 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 36.68 +2.62 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 35.72 +2.63 51 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 34.75 +2.61 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 33.79 +2.61 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 32.79 +2.56 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 31.86 +2.61 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 30.91 +2.62 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 29.94 +2.58 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 29.00 +2.58 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 28.05 +2.63 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 27.12 +2.63 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 26.19 +2.62 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 25.12 +2.46 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 24.21 +2.45 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 23.31 +2.43 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.43 +2.42 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.55 +2.39 40 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 20.73 +2.40 40 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 19.90 +2.38 40 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 19.07 +2.33 40 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 18.28 +2.33 40 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 17.50 +2.29 40 0 319 0
30MAR27 52.50 C 0.00 0.00 0.00 15.67 +2.13 41 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 14.15 +2.18 42 0 750 0
30MAR27 57.50 C 0.00 0.00 0.00 12.54 +1.92 42 0 628 0
30MAR27 60.00 C 0.00 0.00 0.00 11.12 +1.63 42 0 50 0
30MAR27 62.50 C 10.12 11.10 10.00 9.98 +1.52 43 27 149 0
30MAR27 65.00 C 0.00 0.00 0.00 8.96 +1.46 44 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 8.07 +1.55 45 0 34 0
30MAR27 70.00 C 6.99 6.99 6.99 7.16 +1.50 46 10 74 0
30MAR27 72.50 C 0.00 0.00 0.00 6.27 +1.37 45 0 1,049 0
30MAR27 75.00 C 0.00 0.00 0.00 5.49 +1.26 45 0 1,242 0
30MAR27 77.50 C 0.00 0.00 0.00 4.79 +1.14 45 0 671 0
30MAR27 80.00 C 5.00 5.00 5.00 4.17 +1.03 45 1 116 +1
30MAR27 82.50 C 3.89 3.89 3.89 3.63 +0.94 45 15 99 +15
30MAR27 85.00 C 3.59 3.59 3.59 3.15 +0.84 45 15 355 +2
30MAR27 87.50 C 0.00 0.00 0.00 2.73 +0.75 45 0 180 0
30MAR27 90.00 C 3.02 3.58 3.02 2.36 +0.67 45 37 198 +6
30MAR27 92.50 C 0.00 0.00 0.00 2.04 +0.60 45 0 111 0
30MAR27 95.00 C 0.00 0.00 0.00 1.77 +0.54 45 0 23 0
30MAR27 97.50 C 0.00 0.00 0.00 1.52 +0.47 45 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 1.32 +0.43 45 0 77 0
30MAR27 102.50 C 0.00 0.00 0.00 1.13 +0.37 45 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 0.98 +0.33 45 0 138 0
30MAR27 107.50 C 0.00 0.00 0.00 0.84 +0.29 45 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.72 +0.25 45 0 54 0
30MAR27 112.50 C 0.00 0.00 0.00 0.62 +0.22 45 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 0.54 +0.20 45 0 20 0
30MAR27 117.50 C 0.00 0.00 0.00 0.46 +0.17 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.40 +0.16 45 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.34 +0.13 45 0 20 0
30MAR27 125.00 C 0.00 0.00 0.00 0.29 +0.11 45 0 15 0
30MAR27 127.50 C 1.12 1.12 1.12 0.25 +0.10 45 4 14 0
30MAR27 130.00 C 0.00 0.00 0.00 0.22 +0.09 45 0 30 0
30MAR27 132.50 C 0.00 0.00 0.00 0.19 +0.08 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.16 +0.07 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.14 +0.06 45 0 78 0
30MAR27 140.00 C 0.85 0.85 0.85 0.12 +0.05 45 15 21 +15
30MAR27 142.50 C 0.00 0.00 0.00 0.10 +0.04 45 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.09 +0.04 45 0 72 0
30MAR27 147.50 C 0.00 0.00 0.00 0.08 +0.04 45 0 16 0
30MAR27 150.00 C 0.81 0.81 0.81 0.07 +0.04 45 2 63 +2
29JUN27 24.00 C 0.00 0.00 0.00 41.92 +2.62 60 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 40.96 +2.61 58 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 40.00 +2.60 57 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 39.10 +2.73 58 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 38.10 +2.60 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 37.15 +2.60 54 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 36.21 +2.63 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 35.27 +2.64 52 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 34.33 +2.65 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 33.39 +2.59 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 32.47 +2.59 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 31.54 +2.71 48 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 30.63 +2.56 47 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 29.72 +2.66 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 28.82 +2.66 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 27.93 +2.63 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 26.90 +2.47 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 26.03 +2.47 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 25.18 +2.31 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 24.35 +2.31 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 23.53 +2.29 42 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 22.72 +2.26 42 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 21.94 +2.20 42 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 21.22 +2.28 43 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.48 +2.28 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.75 +2.24 43 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.05 +2.14 43 0 48 0
29JUN27 52.50 C 0.00 0.00 0.00 17.40 +2.10 43 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 15.88 +2.01 43 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 14.49 +1.88 43 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 13.24 +1.78 44 0 14 0
29JUN27 62.50 C 0.00 0.00 0.00 12.12 +1.61 45 0 30 0
29JUN27 65.00 C 11.27 11.27 11.27 11.09 +1.42 45 15 49 +15
29JUN27 67.50 C 0.00 0.00 0.00 10.19 +1.46 46 0 38 0
29JUN27 70.00 C 0.00 0.00 0.00 9.37 +1.53 46 0 630 0
29JUN27 72.50 C 0.00 0.00 0.00 8.49 +1.45 46 0 9 0
29JUN27 75.00 C 0.00 0.00 0.00 7.67 +1.35 46 0 52 0
29JUN27 77.50 C 0.00 0.00 0.00 6.93 +1.27 46 0 30 0
29JUN27 80.00 C 7.09 7.09 7.09 6.25 +1.18 46 1 133 -1
29JUN27 82.50 C 0.00 0.00 0.00 5.63 +1.09 46 0 28 0
29JUN27 85.00 C 5.67 5.67 5.67 5.07 +1.01 46 4 141 -4
29JUN27 87.50 C 0.00 0.00 0.00 4.57 +0.93 46 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 4.11 +0.86 46 0 838 0
29JUN27 92.50 C 0.00 0.00 0.00 3.70 +0.79 46 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 3.33 +0.81 46 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 3.00 +0.68 46 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 2.69 +0.68 46 0 289 0
29JUN27 102.50 C 0.00 0.00 0.00 2.35 +0.55 45 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 2.11 +0.50 45 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 1.90 +0.47 45 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 1.71 +0.43 45 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 1.54 +0.39 45 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 1.38 +0.36 45 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 1.24 +0.33 45 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 1.12 +0.30 45 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 1.01 +0.28 45 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.90 +0.25 45 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.81 +0.23 45 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.73 +0.21 45 0 3 0
29JUN27 132.50 C 2.03 2.03 2.03 0.66 +0.19 45 4 0 -4
29JUN27 135.00 C 0.00 0.00 0.00 0.59 +0.17 45 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.53 +0.15 45 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.48 +0.14 45 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.43 +0.12 45 0 2 0
29JUN27 145.00 C 0.00 0.00 0.00 0.39 +0.11 45 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.35 +0.10 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.33 +0.11 45 0 5 0
29SEP27 24.00 C 0.00 0.00 0.00 42.33 +2.46 60 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 41.39 +2.46 59 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 40.43 +2.43 57 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 39.52 +2.45 56 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 38.59 +2.48 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 37.50 +2.27 50 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 36.75 +2.44 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 35.83 +2.47 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 34.93 +2.59 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 34.03 +2.58 50 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 33.13 +2.55 49 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 32.25 +2.54 49 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 31.38 +2.56 48 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 30.51 +2.54 47 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 29.50 +2.36 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 28.66 +2.35 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 27.84 +2.34 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 27.03 +2.32 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 26.23 +2.29 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 25.50 +2.32 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 24.74 +2.29 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 24.00 +2.27 44 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 23.27 +2.24 44 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 22.56 +2.21 44 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 21.88 +2.17 44 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 21.21 +2.14 44 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 20.56 +2.12 44 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 19.03 +2.00 44 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 17.62 +1.94 45 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 16.31 +1.84 45 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 15.13 +1.78 45 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 14.04 +1.65 46 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 13.31 +1.81 47 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 12.48 +1.94 48 0 3 0
29SEP27 70.00 C 11.33 11.33 11.33 11.51 +1.86 48 16 16 +16
29SEP27 72.50 C 0.00 0.00 0.00 10.62 +1.78 47 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 9.79 +1.70 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 9.02 +1.61 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 8.31 +1.53 47 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 7.66 +1.46 47 0 0 0
29SEP27 85.00 C 7.50 7.50 7.50 7.05 +1.38 47 1 1 +1
29SEP27 87.50 C 0.00 0.00 0.00 6.50 +1.32 47 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.98 +1.24 47 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 5.51 +1.17 47 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 5.08 +1.11 47 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 4.68 +1.05 47 0 3 0
29SEP27 100.00 C 0.00 0.00 0.00 4.31 +1.09 47 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 3.97 +0.93 47 0 4 0
29SEP27 105.00 C 0.00 0.00 0.00 3.66 +0.88 47 0 8 0
29SEP27 107.50 C 0.00 0.00 0.00 3.37 +0.83 47 0 0 0
29SEP27 110.00 C 4.70 4.70 4.70 3.11 +0.78 47 2 5 +2
29SEP27 112.50 C 4.23 4.23 4.23 2.87 +0.74 47 2 4 +2
29SEP27 115.00 C 0.00 0.00 0.00 2.64 +0.69 47 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 2.44 +0.70 47 0 2 0
29SEP27 120.00 C 3.90 3.90 3.90 2.25 +0.66 47 1 1 +1
29SEP27 122.50 C 0.00 0.00 0.00 2.08 +0.62 47 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 1.92 +0.58 47 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 1.77 +0.51 47 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 1.63 +0.50 47 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 1.51 +0.45 47 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.40 +0.42 47 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.29 +0.42 47 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.19 +0.39 47 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 1.10 +0.34 47 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.02 +0.32 47 0 1 0
TOTAL CALL 4,541 54,367 -801
18SEP26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
18SEP26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 53 0
18SEP26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 55 0
18SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
18SEP26 60.00 P 0.02 0.02 0.02 0.00 -0.05 0 1 212 0
18SEP26 61.00 P 0.04 0.04 0.02 0.00 -0.17 0 38 106 +3
18SEP26 62.00 P 0.03 0.15 0.01 0.00 -0.45 0 31 129 +8
18SEP26 63.00 P 0.15 0.39 0.01 0.00 -0.99 0 63 98 +15
18SEP26 64.00 P 0.61 0.92 0.02 0.00 -1.75 0 120 64 +7
18SEP26 65.00 P 1.00 1.00 0.16 0.00 -2.72 0 511 401 +325
18SEP26 66.00 P 1.34 1.45 1.09 0.85 -2.75 0 15 0 -20
18SEP26 67.00 P 2.30 2.30 2.10 1.85 -2.89 0 2 0 -27
18SEP26 68.00 P 4.61 4.61 3.05 2.85 -2.75 0 10 0 -10
18SEP26 69.00 P 0.00 0.00 0.00 3.85 -2.75 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 4.85 -2.75 0 0 0 0
18SEP26 71.00 P 0.00 0.00 0.00 5.85 -2.75 0 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 6.85 -2.75 0 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 7.85 -2.75 0 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 8.85 -2.75 0 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 9.85 -2.75 0 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 10.85 -2.75 0 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 11.85 -2.75 0 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 12.85 -2.75 0 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 13.85 -2.75 0 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 14.85 -2.76 0 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 15.85 -2.75 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 16.85 -2.75 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 17.85 -2.75 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 18.85 -2.75 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 19.85 -2.75 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 20.85 -2.75 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 21.85 -2.76 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 22.85 -2.75 0 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 65 0 6 0
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 26 0
25SEP26 55.00 P 0.04 0.04 0.03 0.01 -0.02 50 4 7 +4
25SEP26 56.00 P 0.00 0.00 0.00 0.01 -0.06 45 0 7 0
25SEP26 57.00 P 0.09 0.09 0.04 0.02 -0.10 44 71 76 -24
25SEP26 58.00 P 0.12 0.12 0.08 0.04 -0.18 44 6 60 +1
25SEP26 59.00 P 0.23 0.23 0.23 0.08 -0.28 44 1 92 0
25SEP26 60.00 P 0.28 0.47 0.17 0.15 -0.44 43 118 138 +52
25SEP26 61.00 P 0.36 0.36 0.26 0.27 -0.63 43 62 141 +54
25SEP26 62.00 P 0.98 1.00 0.46 0.45 -0.87 44 37 32 +4
25SEP26 63.00 P 0.95 1.02 0.69 0.71 -1.17 44 40 53 +29
25SEP26 64.00 P 1.40 1.40 1.04 1.06 -1.45 44 13 10 +9
25SEP26 65.00 P 2.50 2.50 1.50 1.52 -1.67 44 45 38 +37
25SEP26 66.00 P 2.62 2.62 2.15 2.07 -2.03 45 12 12 +12
25SEP26 67.00 P 2.88 2.88 2.88 2.74 -2.19 45 1 1 +1
25SEP26 68.00 P 4.23 4.23 3.82 3.49 -2.29 46 6 6 +6
25SEP26 69.00 P 0.00 0.00 0.00 4.32 -2.35 48 0 0 0
25SEP26 70.00 P 5.09 5.40 5.09 5.20 -2.43 50 2 3 +2
25SEP26 71.00 P 0.00 0.00 0.00 6.12 -2.49 53 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 6.91 -2.69 43 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 7.88 -2.72 44 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 8.86 -3.09 43 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 9.85 -2.86 0 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 11.18 -2.49 84 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 12.21 -2.39 91 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 13.20 -2.44 95 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 14.22 -2.55 102 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 15.22 -2.55 107 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 16.22 -2.43 111 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 17.12 -2.55 108 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 18.22 -2.45 120 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 19.19 -2.49 122 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 190 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 168 0 6 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 142 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 131 0 147 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 125 0 120 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 120 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 115 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 109 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 100 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 53 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 86 0 112 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 72 0 126 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 65 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 199 0
29SEP26 50.00 P 0.03 0.03 0.03 0.01 0.00 60 2 3,277 -2
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 1,642 0
29SEP26 55.00 P 0.08 0.09 0.06 0.02 -0.07 44 32 1,821 -31
29SEP26 57.50 P 0.18 0.21 0.12 0.08 -0.23 42 74 735 -44
29SEP26 60.00 P 0.49 0.63 0.30 0.30 -0.56 42 226 1,358 -2
29SEP26 62.50 P 1.10 1.49 0.82 0.82 -1.05 42 103 854 -53
29SEP26 65.00 P 3.06 3.06 1.75 1.85 -1.68 43 46 1,620 -20
29SEP26 67.50 P 4.74 4.74 3.35 3.40 -2.21 44 3 801 +3
29SEP26 70.00 P 0.00 0.00 0.00 5.39 -2.43 47 0 908 0
29SEP26 72.50 P 7.75 7.75 7.75 7.70 -2.50 53 1 764 0
29SEP26 75.00 P 11.60 11.60 10.15 10.17 -2.81 63 8 1,004 -7
29SEP26 77.50 P 13.50 13.50 12.35 12.72 -2.39 76 13 491 0
29SEP26 80.00 P 15.69 15.69 15.69 15.22 -2.55 86 1 350 0
29SEP26 82.50 P 0.00 0.00 0.00 17.83 -2.44 101 0 119 0
29SEP26 85.00 P 0.00 0.00 0.00 20.33 -2.27 110 0 17 0
29SEP26 87.50 P 0.00 0.00 0.00 22.65 -2.68 108 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.15 -2.68 116 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.84 -2.49 135 0 65 0
29SEP26 95.00 P 0.00 0.00 0.00 30.34 -2.26 142 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.68 -2.53 139 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 35.34 -2.27 157 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 37.64 -2.64 149 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.34 -2.41 171 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.84 -2.49 177 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.34 -2.37 183 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.84 -2.34 188 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 50.30 -2.46 191 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.84 -2.48 200 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 55.33 -2.53 204 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 57.83 -2.49 210 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 60.34 -2.40 216 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 62.83 -2.37 220 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 65.23 -2.58 217 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 67.73 -2.59 221 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 70.33 -2.36 235 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 72.73 -2.59 230 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 75.33 -2.49 244 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 77.83 -2.44 248 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 80.33 -2.37 252 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 82.83 -2.27 256 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 85.33 -2.49 260 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 53 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 124 0
29OCT26 45.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 34 0
29OCT26 46.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 82 0
29OCT26 47.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 22 0
29OCT26 48.00 P 0.00 0.00 0.00 0.07 -0.03 45 0 117 0
29OCT26 49.00 P 0.00 0.00 0.00 0.10 -0.04 45 0 110 0
29OCT26 50.00 P 0.15 0.15 0.14 0.12 -0.08 44 3 281 -2
29OCT26 52.50 P 0.27 0.30 0.22 0.28 -0.15 44 10 280 +2
29OCT26 55.00 P 0.53 0.56 0.43 0.55 -0.28 44 24 921 0
29OCT26 57.50 P 1.00 1.17 0.80 0.98 -0.46 44 19 407 +9
29OCT26 60.00 P 1.75 2.10 1.41 1.63 -0.68 44 59 601 +4
29OCT26 62.50 P 3.20 3.20 2.43 2.51 -0.99 44 23 798 -14
29OCT26 65.00 P 4.20 4.75 3.74 3.85 -1.28 46 19 758 +1
29OCT26 67.50 P 5.63 5.63 5.50 5.31 -1.59 46 5 1,263 0
29OCT26 70.00 P 7.15 7.18 6.90 7.01 -1.85 47 12 447 +2
29OCT26 72.50 P 9.05 9.05 9.05 8.93 -2.09 48 2 138 +2
29OCT26 75.00 P 12.45 12.45 11.12 11.01 -2.31 50 19 201 0
29OCT26 77.50 P 13.81 13.81 13.52 13.25 -2.47 52 3 173 +1
29OCT26 80.00 P 0.00 0.00 0.00 15.59 -2.55 55 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 18.01 -2.48 59 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 20.47 -2.44 63 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 22.93 -2.40 67 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 25.33 -2.56 69 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 27.84 -2.49 73 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 30.34 -2.26 77 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 32.75 -2.46 78 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 35.34 -2.28 85 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 37.73 -2.55 85 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 40.34 -2.41 92 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 42.84 -2.49 96 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 45.34 -2.42 99 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 47.84 -2.42 102 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 50.30 -2.46 104 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 52.84 -2.48 109 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 55.33 -2.53 111 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 57.83 -2.49 114 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 60.34 -2.40 117 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 62.83 -2.37 119 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 65.23 -2.58 118 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 67.73 -2.59 121 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 70.33 -2.36 127 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 72.75 -2.57 126 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 75.33 -2.49 132 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 77.83 -2.44 134 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 80.33 -2.43 137 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 82.83 -2.43 139 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 85.33 -2.49 141 0 0 0
27NOV26 24.00 P 0.01 0.01 0.01 0.01 0.00 81 45 45 +45
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 35.00 P 0.03 0.03 0.03 0.01 0.00 52 40 63 +40
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 7 0
27NOV26 40.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 24 0
27NOV26 41.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.07 -0.03 46 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.10 -0.04 46 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.13 -0.05 46 0 3 0
27NOV26 46.00 P 0.00 0.00 0.00 0.17 -0.06 45 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.21 -0.09 45 0 33 0
27NOV26 48.00 P 0.00 0.00 0.00 0.28 -0.11 45 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 0.36 -0.14 45 0 218 0
27NOV26 50.00 P 0.00 0.00 0.00 0.45 -0.18 45 0 153 0
27NOV26 52.50 P 0.59 0.61 0.58 0.77 -0.28 45 32 180 +22
27NOV26 55.00 P 1.12 1.30 1.02 1.22 -0.41 45 80 352 +70
27NOV26 57.50 P 1.91 1.91 1.63 1.84 -0.56 45 29 228 +21
27NOV26 60.00 P 2.65 2.65 2.50 2.63 -0.74 44 2 819 0
27NOV26 62.50 P 3.69 3.69 3.55 3.68 -1.02 45 11 692 +4
27NOV26 65.00 P 5.29 5.29 5.29 5.01 -1.25 46 15 546 0
27NOV26 67.50 P 6.68 6.68 6.68 6.54 -1.44 47 1 1,225 0
27NOV26 70.00 P 0.00 0.00 0.00 8.18 -1.65 47 0 175 0
27NOV26 72.50 P 0.00 0.00 0.00 9.98 -1.85 48 0 1,024 0
27NOV26 75.00 P 12.20 12.20 12.20 11.94 -2.03 49 4 37 +1
27NOV26 77.50 P 14.29 14.29 14.29 14.01 -2.20 50 1 2 +1
27NOV26 80.00 P 0.00 0.00 0.00 16.19 -2.35 51 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 18.47 -2.45 53 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 20.84 -2.44 55 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 23.25 -2.37 58 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 25.72 -2.29 61 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 28.10 -2.29 63 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 30.48 -2.35 64 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 32.97 -2.32 67 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 35.39 -2.41 69 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 37.73 -2.55 68 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 40.34 -2.45 73 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 42.84 -2.49 76 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 45.34 -2.42 78 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 47.84 -2.42 81 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 50.30 -2.46 82 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 52.84 -2.48 86 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 55.33 -2.53 88 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 57.83 -2.49 90 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 60.34 -2.40 93 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 62.83 -2.40 95 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 65.23 -2.58 94 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 67.73 -2.59 96 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 70.33 -2.45 101 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 72.75 -2.57 100 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 75.33 -2.49 105 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 77.83 -2.44 106 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 80.33 -2.43 108 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 82.83 -2.43 110 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 85.33 -2.49 112 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 24 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 54 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 19 0
30DEC26 37.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.09 -0.03 45 0 58 0
30DEC26 41.00 P 0.00 0.00 0.00 0.12 -0.04 45 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.15 -0.05 45 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.20 -0.06 45 0 124 0
30DEC26 44.00 P 0.00 0.00 0.00 0.25 -0.08 45 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.32 -0.09 45 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.39 -0.13 45 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.49 -0.13 45 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.60 -0.17 45 0 193 0
30DEC26 49.00 P 0.52 0.52 0.52 0.71 -0.21 45 1 326 +1
30DEC26 50.00 P 0.65 0.65 0.65 0.86 -0.24 44 6 973 -6
30DEC26 52.50 P 1.10 1.10 1.10 1.31 -0.34 45 2 449 -2
30DEC26 55.00 P 1.76 1.76 1.56 1.89 -0.46 44 2 623 0
30DEC26 57.50 P 2.80 2.80 2.43 2.62 -0.60 44 8 1,062 +7
30DEC26 60.00 P 3.54 3.59 3.20 3.50 -0.76 44 101 1,293 +81
30DEC26 62.50 P 5.33 5.33 4.58 4.58 -0.98 44 84 822 +24
30DEC26 65.00 P 6.93 6.93 5.78 5.98 -1.23 45 20 2,653 -2
30DEC26 67.50 P 0.00 0.00 0.00 7.53 -1.39 46 0 402 0
30DEC26 70.00 P 9.25 9.25 9.25 9.17 -1.53 47 1 2,080 -1
30DEC26 72.50 P 0.00 0.00 0.00 10.90 -1.70 47 0 1,084 0
30DEC26 75.00 P 0.00 0.00 0.00 12.77 -1.86 48 0 333 0
30DEC26 77.50 P 0.00 0.00 0.00 14.77 -2.01 49 0 163 0
30DEC26 80.00 P 0.00 0.00 0.00 16.86 -2.14 50 0 377 0
30DEC26 82.50 P 0.00 0.00 0.00 19.03 -2.27 50 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 21.30 -2.38 52 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 23.61 -2.48 53 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 26.00 -2.39 55 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 28.43 -2.29 58 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 30.79 -2.24 59 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 33.21 -2.27 61 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 35.56 -2.36 61 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 37.94 -2.40 62 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 40.34 -2.45 62 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.84 -2.49 65 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 45.34 -2.43 67 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 47.84 -2.42 69 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 50.30 -2.46 70 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 52.84 -2.48 73 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 55.33 -2.53 75 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 57.83 -2.49 77 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 60.34 -2.40 79 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 62.83 -2.40 81 0 10 0
30DEC26 130.00 P 0.00 0.00 0.00 65.23 -2.58 80 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 67.73 -2.59 82 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 70.33 -2.45 86 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 72.75 -2.57 86 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 75.33 -2.49 89 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 77.83 -2.44 91 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 80.33 -2.43 93 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 82.83 -2.43 94 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 85.33 -2.49 96 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR27 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.12 -0.03 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.15 -0.03 44 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.19 -0.05 45 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.24 -0.06 45 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.30 -0.07 45 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.37 -0.06 45 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.44 -0.07 44 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.51 -0.11 44 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 0.61 -0.13 44 0 55 0
30MAR27 43.00 P 0.00 0.00 0.00 0.73 -0.14 44 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 0.84 -0.18 44 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 0.99 -0.19 44 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.15 -0.22 44 0 11 0
30MAR27 47.00 P 0.00 0.00 0.00 1.31 -0.27 44 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 1.52 -0.27 44 0 66 0
30MAR27 49.00 P 0.00 0.00 0.00 1.72 -0.32 44 0 115 0
30MAR27 50.00 P 0.00 0.00 0.00 1.93 -0.37 44 0 576 0
30MAR27 52.50 P 2.32 2.32 2.29 2.59 -0.45 44 21 518 0
30MAR27 55.00 P 3.26 3.26 3.09 3.37 -0.52 44 41 788 +39
30MAR27 57.50 P 4.10 4.10 4.10 4.24 -0.68 44 3 1,327 -3
30MAR27 60.00 P 0.00 0.00 0.00 5.27 -0.79 43 0 1,502 0
30MAR27 62.50 P 7.05 7.07 7.05 6.41 -0.98 43 16 341 +1
30MAR27 65.00 P 0.00 0.00 0.00 7.86 -1.12 44 0 240 0
30MAR27 67.50 P 0.00 0.00 0.00 9.45 -1.33 45 0 117 0
30MAR27 70.00 P 0.00 0.00 0.00 11.11 -1.38 46 0 146 0
30MAR27 72.50 P 0.00 0.00 0.00 12.85 -1.48 46 0 633 0
30MAR27 75.00 P 0.00 0.00 0.00 14.61 -1.61 47 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 16.49 -1.74 47 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 18.44 -1.84 48 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 20.48 -1.96 48 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 22.57 -2.07 49 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 24.76 -2.15 50 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 26.96 -2.26 50 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 29.26 -2.32 51 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 31.58 -2.41 52 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 33.94 -2.35 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 36.35 -2.27 55 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 38.77 -2.21 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 41.15 -2.18 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 43.49 -2.20 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 45.84 -2.22 58 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 48.25 -2.23 59 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 50.62 -2.31 59 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 53.02 -2.36 60 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 55.44 -2.42 60 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 57.88 -2.44 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 60.34 -2.44 62 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 62.83 -2.44 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 65.23 -2.58 63 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 67.73 -2.59 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 70.33 -2.49 67 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 72.75 -2.57 67 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 75.33 -2.49 70 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 77.83 -2.44 71 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 80.33 -2.43 72 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 82.83 -2.43 74 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 85.33 -2.49 75 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.12 -0.03 45 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.16 -0.03 45 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.20 -0.04 45 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.25 -0.05 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.31 -0.04 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.35 -0.08 45 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.43 -0.08 45 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.51 -0.09 45 0 1 0
29JUN27 37.00 P 0.00 0.00 0.00 0.59 -0.13 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.71 -0.13 45 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.83 -0.14 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.94 -0.19 45 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.10 -0.19 45 0 6 0
29JUN27 42.00 P 0.00 0.00 0.00 1.26 -0.20 45 0 8 0
29JUN27 43.00 P 1.14 1.14 1.14 1.42 -0.26 45 5 9 0
29JUN27 44.00 P 1.36 1.36 1.36 1.61 -0.28 45 5 5 0
29JUN27 45.00 P 0.00 0.00 0.00 1.82 -0.29 45 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 2.04 -0.32 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.26 -0.38 45 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.52 -0.39 45 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 2.80 -0.39 45 0 25 0
29JUN27 50.00 P 0.00 0.00 0.00 3.07 -0.46 44 0 51 0
29JUN27 52.50 P 0.00 0.00 0.00 3.86 -0.53 44 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 4.73 -0.66 44 0 864 0
29JUN27 57.50 P 0.00 0.00 0.00 5.75 -0.70 44 0 232 0
29JUN27 60.00 P 0.00 0.00 0.00 6.81 -0.87 44 0 151 0
29JUN27 62.50 P 0.00 0.00 0.00 8.04 -0.90 44 0 305 0
29JUN27 65.00 P 9.62 9.62 9.62 9.33 -1.11 44 1 155 +1
29JUN27 67.50 P 0.00 0.00 0.00 10.91 -1.21 45 0 60 0
29JUN27 70.00 P 0.00 0.00 0.00 12.58 -1.31 45 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 14.35 -1.39 46 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 16.20 -1.62 47 0 465 0
29JUN27 77.50 P 0.00 0.00 0.00 18.12 -1.63 48 0 57 0
29JUN27 80.00 P 0.00 0.00 0.00 20.03 -1.69 48 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 21.95 -1.83 48 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 23.99 -1.87 49 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 26.06 -1.97 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 28.16 -2.08 49 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 30.36 -2.11 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 32.57 -2.21 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 34.81 -2.27 51 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 37.13 -2.23 52 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 39.47 -2.18 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 41.82 -2.14 54 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 44.20 -2.09 55 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 46.51 -2.12 55 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 48.84 -2.13 55 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 51.17 -2.12 56 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 53.52 -2.14 56 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 55.92 -2.15 57 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 58.29 -2.20 57 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 60.68 -2.24 57 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 63.09 -2.21 58 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 65.51 -2.30 58 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 67.95 -2.42 59 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 70.40 -2.45 59 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 72.75 -2.58 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 75.33 -2.49 61 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 77.83 -2.49 62 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 80.33 -2.49 63 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 82.83 -2.49 64 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 85.33 -2.49 65 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.16 -0.02 46 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.26 -0.02 47 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.32 -0.02 47 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.36 -0.03 46 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 0.44 -0.03 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.52 -0.04 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.61 -0.05 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.72 -0.06 46 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.84 -0.06 46 0 12 0
29SEP27 36.00 P 0.00 0.00 0.00 0.96 -0.07 46 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.10 -0.09 46 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.26 -0.10 46 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 1.43 -0.10 46 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.60 -0.13 46 0 17 0
29SEP27 41.00 P 0.00 0.00 0.00 1.80 -0.15 46 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 2.02 -0.15 46 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.24 -0.15 46 0 25 0
29SEP27 44.00 P 0.00 0.00 0.00 2.46 -0.21 46 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 2.72 -0.23 46 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 3.00 -0.23 46 0 1 0
29SEP27 47.00 P 2.56 2.56 2.56 3.28 -0.24 46 1 1 +1
29SEP27 48.00 P 0.00 0.00 0.00 3.57 -0.28 46 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 3.86 -0.35 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.22 -0.34 46 0 20 0
29SEP27 52.50 P 0.00 0.00 0.00 5.10 -0.39 45 0 20 0
29SEP27 55.00 P 0.00 0.00 0.00 6.08 -0.48 45 0 5 0
29SEP27 57.50 P 0.00 0.00 0.00 7.15 -0.53 45 0 20 0
29SEP27 60.00 P 0.00 0.00 0.00 8.29 -0.65 45 0 29 0
29SEP27 62.50 P 0.00 0.00 0.00 9.56 -0.73 45 0 153 0
29SEP27 65.00 P 0.00 0.00 0.00 10.84 -0.85 45 0 9 0
29SEP27 67.50 P 0.00 0.00 0.00 12.29 -1.17 45 0 56 0
29SEP27 70.00 P 0.00 0.00 0.00 13.92 -1.29 45 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 15.66 -1.30 46 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 17.48 -1.33 46 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 19.35 -1.60 47 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.41 -1.52 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.35 -1.55 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.42 -1.55 49 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 27.43 -1.63 50 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 29.51 -1.66 50 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 31.60 -1.77 50 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 33.72 -1.88 51 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 35.92 -1.92 51 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 38.15 -1.92 52 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 40.39 -1.93 52 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 42.66 -1.91 53 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 44.95 -1.90 53 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 47.22 -1.93 54 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 49.52 -1.97 54 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 51.81 -2.01 54 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 54.13 -2.03 54 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 56.46 -2.06 55 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 58.79 -2.09 55 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 61.18 -2.09 56 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 63.49 -2.19 56 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 65.91 -2.17 56 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 68.30 -2.21 56 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 70.70 -2.24 57 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 73.13 -2.26 57 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 75.54 -2.30 57 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 77.98 -2.34 58 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 80.42 -2.40 58 0 0 0
TOTAL PUT 2,494 61,539 +682
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$ 67.050
18SEP26 48.50 C 0.00 0.00 0.00 18.55 -0.45 0 0 0 0
18SEP26 49.00 C 0.00 0.00 0.00 18.05 -0.45 0 0 0 0
18SEP26 49.50 C 0.00 0.00 0.00 17.55 -0.45 0 0 0 0
18SEP26 50.00 C 0.00 0.00 0.00 17.05 -0.45 0 0 0 0
18SEP26 51.00 C 0.00 0.00 0.00 16.05 -0.45 0 0 0 0
18SEP26 52.00 C 0.00 0.00 0.00 15.05 -0.45 0 0 0 0
18SEP26 53.00 C 0.00 0.00 0.00 14.05 -0.45 0 0 0 0
18SEP26 54.00 C 0.00 0.00 0.00 13.05 -0.45 0 0 0 0
18SEP26 55.00 C 0.00 0.00 0.00 12.05 -0.45 0 0 0 0
18SEP26 56.00 C 0.00 0.00 0.00 11.05 -0.45 0 0 0 0
18SEP26 57.00 C 0.00 0.00 0.00 10.05 -0.45 0 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 9.05 -0.45 0 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 8.05 -0.45 0 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 7.05 -0.45 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 6.05 -0.46 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 5.05 -0.46 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 4.05 -0.46 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 3.05 -0.47 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 2.05 -0.52 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 1.05 -0.70 0 0 0 0
18SEP26 67.00 C 0.36 0.36 0.22 0.05 -0.98 0 49 0 -8
18SEP26 68.00 C 0.24 0.24 0.04 0.00 -0.52 0 31 39 +29
18SEP26 69.00 C 0.43 0.43 0.17 0.00 -0.22 0 16 158 0
18SEP26 70.00 C 0.03 0.03 0.03 0.00 -0.08 0 10 105 0
18SEP26 71.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 47 0
18SEP26 72.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
18SEP26 73.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
18SEP26 74.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
18SEP26 75.00 C 0.04 0.04 0.01 0.00 -0.01 0 6 49 -4
18SEP26 76.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
18SEP26 77.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
18SEP26 78.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
18SEP26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
18SEP26 81.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 18.58 -0.45 76 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 18.08 -0.45 73 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 17.58 -0.45 70 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 17.08 -0.45 66 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 16.08 -0.45 58 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 15.08 -0.45 0 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 14.08 -0.46 0 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 13.08 -0.46 0 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 12.08 -0.46 0 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 11.08 -0.46 0 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 10.09 -0.46 46 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 9.09 -0.47 41 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 8.11 -0.47 44 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 7.13 -0.48 43 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 6.18 -0.49 43 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 5.26 -0.50 43 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 4.39 -0.50 43 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 3.66 -0.42 46 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 2.86 -0.57 44 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 2.21 -0.52 43 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 1.67 -0.48 43 0 0 0
25SEP26 68.00 C 1.16 1.16 1.16 1.22 -0.43 43 1 1 0
25SEP26 69.00 C 0.00 0.00 0.00 0.87 -0.38 43 0 15 0
25SEP26 70.00 C 1.00 1.00 0.64 0.61 -0.30 44 17 41 +16
25SEP26 71.00 C 0.42 0.42 0.42 0.40 -0.25 44 15 41 +15
25SEP26 72.00 C 0.00 0.00 0.00 0.26 -0.19 44 0 20 0
25SEP26 73.00 C 0.24 0.24 0.24 0.16 -0.15 43 1 24 +1
25SEP26 74.00 C 0.00 0.00 0.00 0.10 -0.10 44 0 2 0
25SEP26 75.00 C 0.16 0.16 0.16 0.06 -0.07 44 15 17 +14
25SEP26 76.00 C 0.00 0.00 0.00 0.04 -0.05 45 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
25SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.09 -0.41 85 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.09 -0.41 77 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.09 -0.45 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.09 -0.45 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.09 -0.42 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.09 -0.42 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.09 -0.46 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.09 -0.46 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.10 -0.43 60 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 14.60 -0.45 47 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 12.11 -0.45 46 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 9.64 -0.46 43 0 100 0
29SEP26 60.00 C 0.00 0.00 0.00 7.26 -0.47 44 0 399 0
29SEP26 62.50 C 0.00 0.00 0.00 5.07 -0.47 43 0 413 0
29SEP26 65.00 C 0.00 0.00 0.00 3.19 -0.52 42 1 1,960 -1
29SEP26 67.50 C 1.70 1.70 1.70 1.89 -0.36 44 20 1,167 +20
29SEP26 70.00 C 1.42 1.42 1.09 0.95 -0.30 43 21 428 -21
29SEP26 72.50 C 0.75 0.75 0.44 0.44 -0.19 44 75 360 +40
29SEP26 75.00 C 0.40 0.40 0.23 0.18 -0.10 44 139 553 -4
29SEP26 77.50 C 0.12 0.12 0.12 0.07 -0.05 44 43 546 -38
29SEP26 80.00 C 0.06 0.06 0.06 0.03 -0.02 46 1 623 0
29SEP26 82.50 C 0.05 0.05 0.05 0.01 -0.01 46 5 477 -5
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 502 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 615 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 766 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 541 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 671 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 87 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 91 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 100 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 104 0 368 0
29OCT26 43.00 C 0.00 0.00 0.00 24.13 -0.57 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 23.15 -0.58 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 22.17 -0.58 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 21.20 -0.59 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 20.23 -0.57 44 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.27 -0.59 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 18.30 -0.58 47 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.33 -0.60 47 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 14.97 -0.59 47 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 12.62 -0.69 44 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 10.47 -0.46 45 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 8.49 -0.45 45 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 6.74 -0.63 45 0 105 0
29OCT26 65.00 C 0.00 0.00 0.00 5.20 -0.38 45 0 78 0
29OCT26 67.50 C 3.78 3.95 3.78 3.96 -0.37 45 32 104 +32
29OCT26 70.00 C 3.15 3.15 2.87 2.97 -0.28 45 24 307 +2
29OCT26 72.50 C 2.20 2.21 2.20 2.16 -0.26 45 55 274 -31
29OCT26 75.00 C 1.69 1.69 1.60 1.52 -0.23 45 57 208 +17
29OCT26 77.50 C 1.34 1.35 1.15 1.05 -0.18 45 25 171 +24
29OCT26 80.00 C 0.89 0.89 0.83 0.71 -0.14 45 22 112 +22
29OCT26 82.50 C 0.67 0.67 0.67 0.47 -0.11 45 6 115 0
29OCT26 85.00 C 0.50 0.50 0.50 0.31 -0.08 45 1 149 0
29OCT26 87.50 C 0.00 0.00 0.00 0.20 -0.06 45 0 169 0
29OCT26 90.00 C 0.28 0.28 0.28 0.13 -0.04 45 16 85 0
29OCT26 92.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 89 0
29OCT26 95.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 186 0
27NOV26 43.00 C 0.00 0.00 0.00 24.43 -0.33 53 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 23.47 -0.32 53 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 22.51 -0.33 52 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 21.55 -0.33 51 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 20.60 -0.34 51 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 19.66 -0.34 50 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 18.72 -0.35 49 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 17.80 -0.51 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 15.56 -0.37 47 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 13.42 -0.39 46 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 11.43 -0.39 46 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 9.64 -0.38 46 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 8.04 -0.40 46 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 6.59 -0.42 46 0 41 0
27NOV26 67.50 C 0.00 0.00 0.00 5.42 -0.30 46 0 41 0
27NOV26 70.00 C 4.26 4.26 4.26 4.37 -0.32 46 20 111 +20
27NOV26 72.50 C 3.63 3.63 3.45 3.56 -0.23 47 62 95 +60
27NOV26 75.00 C 3.20 3.20 2.82 2.81 -0.20 47 4 371 -1
27NOV26 77.50 C 2.35 2.35 2.35 2.20 -0.17 47 32 72 -15
27NOV26 80.00 C 1.90 1.90 1.87 1.70 -0.14 46 16 62 +1
27NOV26 82.50 C 1.52 1.52 1.50 1.30 -0.12 46 21 21 +15
27NOV26 85.00 C 0.00 0.00 0.00 0.99 -0.10 46 0 92 0
27NOV26 87.50 C 0.00 0.00 0.00 0.75 -0.08 46 0 46 0
27NOV26 90.00 C 0.00 0.00 0.00 0.56 -0.07 46 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 0.42 -0.05 46 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.31 -0.04 46 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 25.69 -0.34 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.75 -0.33 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.80 -0.34 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.86 -0.39 51 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.93 -0.51 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 21.02 -0.51 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.10 -0.53 49 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 19.21 -0.52 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.33 -0.52 48 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 16.21 -0.51 47 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 14.20 -0.49 46 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 12.31 -0.39 45 0 54 0
30DEC26 60.00 C 0.00 0.00 0.00 10.63 -0.44 45 0 170 0
30DEC26 62.50 C 0.00 0.00 0.00 9.19 -0.52 46 0 118 0
30DEC26 65.00 C 0.00 0.00 0.00 7.83 -0.39 46 0 490 0
30DEC26 67.50 C 0.00 0.00 0.00 6.64 -0.36 46 0 382 0
30DEC26 70.00 C 0.00 0.00 0.00 5.61 -0.26 46 0 147 0
30DEC26 72.50 C 4.90 4.90 4.90 4.73 -0.28 46 2 178 +1
30DEC26 75.00 C 3.94 3.94 3.94 3.90 -0.33 46 1 855 0
30DEC26 77.50 C 3.25 3.25 3.23 3.23 -0.28 46 60 198 +56
30DEC26 80.00 C 3.10 3.10 2.98 2.65 -0.25 46 2 830 0
30DEC26 82.50 C 0.00 0.00 0.00 2.16 -0.23 46 0 225 0
30DEC26 85.00 C 1.99 1.99 1.99 1.75 -0.20 46 15 734 0
30DEC26 87.50 C 2.15 2.15 2.15 1.42 -0.17 46 1 159 0
30DEC26 90.00 C 0.00 0.00 0.00 1.14 -0.16 46 0 663 0
30DEC26 92.50 C 0.00 0.00 0.00 0.92 -0.13 46 0 117 0
30DEC26 95.00 C 0.00 0.00 0.00 0.73 -0.12 46 0 149 0
30DEC26 97.50 C 0.00 0.00 0.00 0.57 -0.09 45 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.47 -0.08 46 0 33 0
30DEC26 102.50 C 0.00 0.00 0.00 0.36 -0.07 45 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.29 -0.06 46 0 77 0
30DEC26 107.50 C 0.54 0.54 0.54 0.23 -0.05 46 2 535 -2
30MAR27 42.00 C 0.00 0.00 0.00 26.65 -0.33 51 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 25.76 -0.50 51 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 24.89 -0.50 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.03 -0.51 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.19 -0.51 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.36 -0.51 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.54 -0.51 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.74 -0.51 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.96 -0.50 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.08 -0.49 48 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 16.31 -0.49 47 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 14.67 -0.48 47 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 13.22 -0.40 47 0 330 0
30MAR27 62.50 C 0.00 0.00 0.00 11.88 -0.63 47 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 10.65 -0.37 47 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 9.53 -0.33 47 0 77 0
30MAR27 70.00 C 0.00 0.00 0.00 8.52 -0.31 47 0 120 0
30MAR27 72.50 C 7.60 7.60 7.60 7.62 -0.29 48 1 51 0
30MAR27 75.00 C 0.00 0.00 0.00 6.81 -0.26 48 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 6.02 -0.26 48 0 81 0
30MAR27 80.00 C 5.50 5.50 5.50 5.32 -0.25 48 3 151 -3
30MAR27 82.50 C 0.00 0.00 0.00 4.70 -0.22 48 0 96 0
30MAR27 85.00 C 0.00 0.00 0.00 4.14 -0.21 48 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 3.64 -0.19 47 0 80 0
30MAR27 90.00 C 0.00 0.00 0.00 3.20 -0.18 47 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 2.81 -0.17 47 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 2.47 -0.15 47 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 2.16 -0.07 47 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.90 -0.06 47 0 23 0
30MAR27 102.50 C 0.00 0.00 0.00 1.66 -0.06 47 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.41 -0.10 47 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.24 -0.09 47 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 26.64 -0.49 51 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 25.82 -0.50 50 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 25.01 -0.50 50 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 24.23 -0.48 50 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.46 -0.48 50 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.71 -0.47 49 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.97 -0.47 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.25 -0.47 49 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.53 -0.48 49 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 17.90 -0.47 48 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.40 -0.45 48 0 110 0
29JUN27 60.00 C 15.43 15.43 15.43 15.09 -0.42 48 15 207 +15
29JUN27 62.50 C 0.00 0.00 0.00 13.71 -0.42 48 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 12.53 -0.42 48 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 11.59 -0.25 48 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 10.60 -0.29 48 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 9.70 -0.30 49 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.89 -0.30 49 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 8.07 -0.31 49 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 7.35 -0.27 49 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 6.69 -0.27 48 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 6.04 -0.27 48 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 5.52 -0.23 48 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 5.01 -0.23 48 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 4.51 -0.23 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.12 -0.19 48 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 3.75 -0.08 48 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 3.38 -0.08 48 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 3.07 -0.06 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.80 -0.07 48 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.54 -0.07 48 0 232 0
29SEP27 47.00 C 0.00 0.00 0.00 24.41 -0.48 50 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 23.72 -0.47 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 23.04 -0.48 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 22.38 -0.47 49 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 20.80 -0.46 49 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.32 -0.45 49 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 17.94 -0.44 49 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.66 -0.44 49 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.47 -0.42 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.38 -0.41 49 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.56 -0.20 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 12.44 -0.43 49 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 11.62 -0.35 49 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 10.80 -0.33 49 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 10.01 -0.33 49 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 9.23 -0.33 49 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 8.57 -0.29 49 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 7.96 -0.29 49 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 7.34 -0.29 49 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 6.79 -0.25 49 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 6.32 -0.25 49 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 5.85 -0.25 49 0 1 0
TOTAL CALL 961 26,669 +267
18SEP26 48.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 49.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 51.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 52.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 53.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
18SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
18SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
18SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 44 0
18SEP26 65.00 P 0.02 0.02 0.02 0.00 -0.07 0 1 37 -1
18SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.20 0 0 18 0
18SEP26 67.00 P 0.24 0.30 0.15 0.00 -0.48 0 131 126 +110
18SEP26 68.00 P 0.36 0.72 0.35 0.95 -0.02 0 35 0 -10
18SEP26 69.00 P 1.95 1.95 1.95 1.95 +0.29 0 1 0 -1
18SEP26 70.00 P 0.00 0.00 0.00 2.95 +0.38 0 0 0 -2
18SEP26 71.00 P 0.00 0.00 0.00 3.95 +0.43 0 0 0 0
18SEP26 72.00 P 0.00 0.00 0.00 4.95 +0.45 0 0 0 0
18SEP26 73.00 P 0.00 0.00 0.00 5.95 +0.45 0 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 6.95 +0.45 0 0 0 0
18SEP26 75.00 P 0.00 0.00 0.00 7.95 +0.45 0 0 0 0
18SEP26 76.00 P 0.00 0.00 0.00 8.95 +0.45 0 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 9.95 +0.45 0 0 0 0
18SEP26 78.00 P 0.00 0.00 0.00 10.95 +0.45 0 0 0 0
18SEP26 79.00 P 0.00 0.00 0.00 11.95 +0.15 0 0 0 0
18SEP26 80.00 P 0.00 0.00 0.00 12.95 +0.14 0 0 0 0
18SEP26 81.00 P 0.00 0.00 0.00 13.95 +0.14 0 0 0 0
18SEP26 82.00 P 0.00 0.00 0.00 14.95 +0.14 0 0 0 0
18SEP26 83.00 P 0.00 0.00 0.00 15.95 +0.14 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 16.95 +0.14 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 17.95 +0.14 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 18.95 +0.14 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 19.95 +0.14 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 20.95 +0.22 0 0 0 0
18SEP26 89.00 P 0.00 0.00 0.00 21.95 +0.22 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 22.95 +0.14 0 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 3 0
25SEP26 59.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 2 0
25SEP26 60.00 P 0.10 0.10 0.10 0.05 -0.03 44 2 5 +2
25SEP26 61.00 P 0.13 0.13 0.13 0.10 -0.03 44 2 19 +2
25SEP26 62.00 P 0.22 0.22 0.22 0.18 -0.04 43 1 16 +1
25SEP26 63.00 P 0.00 0.00 0.00 0.31 -0.05 44 0 15 0
25SEP26 64.00 P 0.38 0.50 0.38 0.49 -0.07 43 9 11 +9
25SEP26 65.00 P 0.80 0.82 0.70 0.76 -0.04 43 4 13 +2
25SEP26 66.00 P 1.00 1.00 1.00 1.12 -0.01 43 3 19 +3
25SEP26 67.00 P 1.50 1.50 1.50 1.56 +0.02 43 1 2 +1
25SEP26 68.00 P 2.05 2.05 2.05 2.14 +0.10 44 3 17 +1
25SEP26 69.00 P 0.00 0.00 0.00 2.77 +0.13 43 0 0 0
25SEP26 70.00 P 3.50 3.50 3.50 3.51 +0.19 43 1 1 +1
25SEP26 71.00 P 0.00 0.00 0.00 4.31 +0.23 43 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 5.17 +0.27 43 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 6.07 +0.31 43 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 7.02 +0.36 44 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 7.98 +0.38 43 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 8.96 +0.41 43 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 9.95 +0.43 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 10.95 +0.44 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 11.95 +0.10 0 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 13.14 +0.32 82 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 14.14 +0.32 86 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 15.13 +0.31 90 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 16.13 +0.31 94 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 17.14 +0.32 99 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 18.13 +0.31 102 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 19.14 +0.32 107 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 20.14 +0.31 111 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 21.13 +0.31 114 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 22.13 +0.31 117 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 100 0 250 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 96 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 91 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 75 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 29 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 78 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 225 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 403 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,858 0
29SEP26 52.50 P 0.04 0.04 0.04 0.01 0.00 55 9 632 -9
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,068 0
29SEP26 57.50 P 0.09 0.09 0.09 0.04 -0.01 44 17 1,244 -17
29SEP26 60.00 P 0.00 0.00 0.00 0.16 -0.01 44 0 1,867 0
29SEP26 62.50 P 0.55 0.55 0.43 0.45 -0.05 43 60 695 -12
29SEP26 65.00 P 1.00 1.12 1.00 1.09 0.00 43 29 2,181 -10
29SEP26 67.50 P 1.90 2.35 1.90 2.19 +0.05 42 42 897 -35
29SEP26 70.00 P 4.50 4.50 3.85 3.84 +0.07 43 11 488 -11
29SEP26 72.50 P 0.00 0.00 0.00 5.83 +0.28 43 0 325 0
29SEP26 75.00 P 0.00 0.00 0.00 8.08 +0.36 43 0 413 0
29SEP26 77.50 P 0.00 0.00 0.00 10.48 +0.41 44 0 433 0
29SEP26 80.00 P 0.00 0.00 0.00 13.20 +0.38 70 0 1,239 0
29SEP26 82.50 P 0.00 0.00 0.00 15.68 +0.54 78 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 18.19 +0.37 87 0 98 0
29SEP26 87.50 P 0.00 0.00 0.00 20.66 +0.62 93 0 0 -7
29SEP26 90.00 P 0.00 0.00 0.00 23.15 +0.34 99 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.69 +0.65 110 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.16 +0.62 115 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.69 +0.65 124 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.19 +0.56 131 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.69 +0.64 137 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.19 +0.56 143 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.69 +0.56 149 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.19 +0.65 155 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.66 +0.53 157 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 0.08 0.08 0.07 0.01 0.00 47 120 122 +120
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29OCT26 46.00 P 0.12 0.12 0.12 0.02 0.00 46 90 91 +90
29OCT26 47.00 P 0.00 0.00 0.00 0.03 0.00 46 0 72 0
29OCT26 48.00 P 0.15 0.15 0.15 0.04 0.00 45 35 85 +35
29OCT26 49.00 P 0.00 0.00 0.00 0.06 0.00 45 0 112 0
29OCT26 50.00 P 0.22 0.23 0.21 0.09 0.00 45 167 159 +44
29OCT26 52.50 P 0.32 0.33 0.32 0.19 -0.01 45 77 230 -33
29OCT26 55.00 P 0.50 0.52 0.50 0.40 -0.01 45 32 344 +1
29OCT26 57.50 P 0.75 0.82 0.75 0.74 -0.01 45 19 352 -13
29OCT26 60.00 P 1.24 1.30 1.24 1.28 +0.02 45 39 262 +25
29OCT26 62.50 P 2.00 2.00 2.00 1.96 +0.03 44 1 219 0
29OCT26 65.00 P 2.95 2.95 2.95 2.90 +0.05 44 40 279 0
29OCT26 67.50 P 4.30 4.30 4.30 4.15 +0.09 44 20 267 0
29OCT26 70.00 P 5.86 5.86 5.86 5.62 +0.20 44 10 139 0
29OCT26 72.50 P 0.00 0.00 0.00 7.34 +0.24 45 0 22 0
29OCT26 75.00 P 0.00 0.00 0.00 9.22 +0.23 45 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 11.27 +0.28 45 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 13.77 +0.48 51 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 16.03 +0.50 52 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 18.34 +0.45 52 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 20.75 +0.50 54 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 23.17 +0.36 56 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 25.69 +0.61 61 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 28.16 +0.35 64 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 0.00 46 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.13 0.00 46 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.18 +0.01 46 0 19 0
27NOV26 48.00 P 0.00 0.00 0.00 0.23 +0.01 46 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.30 +0.02 46 0 6 0
27NOV26 50.00 P 0.52 0.52 0.52 0.37 +0.01 46 1 123 0
27NOV26 52.50 P 0.00 0.00 0.00 0.64 +0.02 46 0 61 0
27NOV26 55.00 P 0.00 0.00 0.00 1.04 +0.04 46 0 184 0
27NOV26 57.50 P 0.00 0.00 0.00 1.58 +0.05 46 0 96 0
27NOV26 60.00 P 0.00 0.00 0.00 2.25 +0.03 46 0 242 0
27NOV26 62.50 P 3.04 3.04 3.04 3.11 +0.06 45 40 224 +30
27NOV26 65.00 P 3.99 4.04 3.99 4.10 +0.04 45 7 221 +5
27NOV26 67.50 P 5.55 5.55 5.55 5.46 +0.17 46 10 130 -10
27NOV26 70.00 P 0.00 0.00 0.00 6.86 +0.14 45 0 62 0
27NOV26 72.50 P 0.00 0.00 0.00 8.54 +0.21 46 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 10.32 +0.26 46 0 15 0
27NOV26 77.50 P 0.00 0.00 0.00 12.23 +0.30 46 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 14.56 +0.39 49 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 16.71 +0.42 50 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 18.92 +0.45 51 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 21.18 +0.46 51 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 23.50 +0.48 52 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 25.86 +0.50 53 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 28.24 +0.43 53 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.13 0.00 46 0 124 0
30DEC26 43.00 P 0.00 0.00 0.00 0.16 -0.01 46 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.21 -0.01 46 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.27 -0.01 46 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 0.34 -0.01 46 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.42 -0.01 46 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 0.51 -0.01 46 0 82 0
30DEC26 49.00 P 0.00 0.00 0.00 0.62 -0.02 46 0 88 0
30DEC26 50.00 P 0.00 0.00 0.00 0.74 -0.01 46 0 236 0
30DEC26 52.50 P 1.25 1.25 1.25 1.14 -0.01 46 2 421 +2
30DEC26 55.00 P 0.00 0.00 0.00 1.67 -0.01 46 0 1,446 0
30DEC26 57.50 P 0.00 0.00 0.00 2.32 +0.10 46 0 528 0
30DEC26 60.00 P 3.08 3.08 3.08 3.09 +0.03 45 15 734 +15
30DEC26 62.50 P 0.00 0.00 0.00 4.05 +0.13 45 0 334 0
30DEC26 65.00 P 5.14 5.15 5.14 5.13 +0.07 45 36 291 +18
30DEC26 67.50 P 0.00 0.00 0.00 6.28 -0.05 44 0 413 0
30DEC26 70.00 P 0.00 0.00 0.00 7.86 +0.10 45 0 84 0
30DEC26 72.50 P 0.00 0.00 0.00 9.52 +0.18 45 0 244 0
30DEC26 75.00 P 0.00 0.00 0.00 11.46 +0.27 47 0 229 0
30DEC26 77.50 P 0.00 0.00 0.00 13.35 +0.30 48 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 15.34 +0.34 48 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 17.40 +0.37 49 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 19.52 +0.45 49 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 21.72 +0.42 50 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 23.96 +0.44 50 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 26.23 +0.44 50 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 28.56 +0.47 51 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 30.87 +0.45 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.29 +0.50 52 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.72 +0.51 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.19 +0.38 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.69 +0.41 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.67 +0.01 47 0 78 0
30MAR27 43.00 P 0.00 0.00 0.00 0.79 +0.01 47 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.92 +0.01 47 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 1.07 +0.02 47 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.24 +0.02 47 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.40 +0.01 47 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 1.60 +0.03 47 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 1.82 +0.02 47 0 57 0
30MAR27 50.00 P 0.00 0.00 0.00 2.04 +0.02 47 0 47 0
30MAR27 52.50 P 0.00 0.00 0.00 2.61 0.00 47 0 237 0
30MAR27 55.00 P 0.00 0.00 0.00 3.31 +0.03 46 0 241 0
30MAR27 57.50 P 0.00 0.00 0.00 4.14 +0.05 46 0 220 0
30MAR27 60.00 P 0.00 0.00 0.00 5.11 +0.07 46 0 279 0
30MAR27 62.50 P 0.00 0.00 0.00 6.21 +0.09 46 0 346 0
30MAR27 65.00 P 7.47 7.47 7.37 7.37 +0.05 46 117 221 +1
30MAR27 67.50 P 0.00 0.00 0.00 8.80 +0.15 46 0 56 0
30MAR27 70.00 P 0.00 0.00 0.00 10.27 +0.17 46 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 11.75 +0.11 46 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 13.44 +0.21 46 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 15.23 +0.25 47 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 17.25 +0.28 48 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 19.19 +0.31 48 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 21.18 +0.33 48 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 23.24 +0.36 49 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 25.32 +0.36 49 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 27.47 +0.38 49 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 29.66 +0.41 49 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 31.87 +0.41 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 34.14 +0.44 49 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 36.40 +0.43 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 38.73 +0.47 50 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 41.03 +0.44 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.66 +0.01 48 0 47 0
29JUN27 44.00 P 0.00 0.00 0.00 1.88 +0.02 48 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 2.10 +0.01 48 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.31 0.00 48 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 2.57 +0.02 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.84 +0.03 48 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 3.09 +0.02 48 0 11 0
29JUN27 50.00 P 0.00 0.00 0.00 3.46 +0.12 48 0 27 0
29JUN27 52.50 P 0.00 0.00 0.00 4.26 +0.01 48 0 33 0
29JUN27 55.00 P 0.00 0.00 0.00 4.92 0.00 47 0 76 0
29JUN27 57.50 P 0.00 0.00 0.00 6.02 +0.13 47 0 153 0
29JUN27 60.00 P 0.00 0.00 0.00 7.28 +0.33 48 0 224 0
29JUN27 62.50 P 0.00 0.00 0.00 8.30 +0.17 47 0 146 0
29JUN27 65.00 P 0.00 0.00 0.00 9.52 +0.12 47 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 10.91 +0.09 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.49 +0.19 47 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 14.03 +0.15 47 0 42 0
29JUN27 75.00 P 0.00 0.00 0.00 15.62 +0.19 47 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.35 +0.20 47 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 19.32 +0.26 48 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 21.19 +0.28 48 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 23.14 +0.33 49 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 25.06 +0.31 49 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 27.06 +0.32 49 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 29.10 +0.33 49 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 31.18 +0.34 49 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 33.30 +0.36 49 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 35.45 +0.39 50 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 37.62 +0.39 50 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 39.83 +0.41 50 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 42.06 +0.42 50 0 0 0
29SEP27 47.00 P 3.43 3.43 3.43 3.49 +0.02 48 1 2 +1
29SEP27 48.00 P 0.00 0.00 0.00 3.71 -0.03 47 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 4.00 +0.02 47 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.35 +0.04 47 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.24 +0.03 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.20 -0.18 47 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 7.37 +0.14 48 0 5 0
29SEP27 60.00 P 0.00 0.00 0.00 8.52 +0.17 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 9.75 -0.09 47 0 20 0
29SEP27 65.00 P 0.00 0.00 0.00 11.03 +0.13 47 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 12.53 +0.16 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 13.97 +0.18 47 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 15.63 +0.21 48 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 17.29 +0.22 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 19.01 +0.23 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.83 +0.24 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.68 +0.27 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 24.56 +0.34 49 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 26.49 +0.29 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 28.46 +0.31 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 30.46 +0.32 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 32.49 +0.33 49 0 0 0
TOTAL PUT 1,241 30,124 +348
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$ 15.020
29SEP26 10.50 C 0.00 0.00 0.00 4.60 +0.06 131 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.10 +0.06 117 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.60 +0.06 103 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.10 +0.06 89 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.04 -0.01 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 -0.01 21 0 110 0
29SEP26 15.50 C 0.08 0.08 0.08 0.07 0.00 21 2 51 -1
29SEP26 16.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 34 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 104 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 85 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 88 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 193 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 120 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 128 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.63 +0.08 69 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.14 +0.09 63 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.64 +0.08 55 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.15 +0.08 49 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.57 -0.01 26 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.08 -0.01 24 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.61 -0.01 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.18 -0.01 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.82 0.00 24 0 15 0
29OCT26 15.00 C 0.52 0.52 0.52 0.52 -0.01 24 21 103 +15
29OCT26 15.50 C 0.00 0.00 0.00 0.31 0.00 24 0 54 0
29OCT26 16.00 C 0.00 0.00 0.00 0.17 0.00 24 0 102 0
29OCT26 16.50 C 0.09 0.09 0.09 0.08 -0.01 23 16 342 0
29OCT26 17.00 C 0.07 0.07 0.07 0.04 0.00 24 190 410 +120
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 32 0 94 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 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 43 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 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 62 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.67 +0.08 55 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.17 +0.07 49 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.66 +0.05 42 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.19 +0.06 39 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.62 -0.01 25 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.15 -0.01 24 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.71 -0.01 24 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.32 -0.01 24 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 0.98 -0.04 24 0 75 0
27NOV26 15.00 C 0.00 0.00 0.00 0.71 0.00 25 0 90 0
27NOV26 15.50 C 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
27NOV26 16.50 C 0.23 0.23 0.23 0.20 0.00 24 15 30 +15
27NOV26 17.00 C 0.00 0.00 0.00 0.12 0.00 24 0 370 0
27NOV26 17.50 C 0.00 0.00 0.00 0.07 0.00 24 0 680 0
27NOV26 18.00 C 0.00 0.00 0.00 0.04 0.00 24 0 104 0
27NOV26 18.50 C 0.00 0.00 0.00 0.03 0.00 26 0 45 0
27NOV26 19.00 C 0.00 0.00 0.00 0.02 0.00 27 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 33 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 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.72 +0.08 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.23 +0.07 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.74 +0.06 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.24 +0.04 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.69 0.00 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.25 +0.01 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.84 +0.02 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.47 +0.02 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.14 +0.02 24 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.87 +0.03 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.64 +0.02 24 0 152 0
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 0.33 +0.04 25 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.23 +0.02 25 0 717 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 +0.02 25 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 +0.01 25 0 275 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 124 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 315 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 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 36 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 46 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 4.84 +0.06 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.35 +0.04 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.87 +0.03 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.40 +0.01 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.96 +0.01 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.47 +0.02 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.10 -0.03 24 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.81 +0.03 25 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.49 +0.03 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.21 +0.03 24 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.96 +0.02 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.76 +0.04 24 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.60 +0.02 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.47 +0.03 24 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.37 +0.04 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.28 +0.03 24 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 +0.02 24 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 +0.02 24 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 373 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 28 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 35 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 4.94 +0.02 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.47 +0.02 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.01 +0.03 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.57 +0.05 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.16 +0.07 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.69 +0.08 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.34 +0.10 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.02 +0.11 26 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.73 +0.12 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.48 +0.13 26 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.25 +0.10 26 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 1.03 +0.09 26 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.85 +0.09 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.70 +0.08 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.58 +0.10 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.48 +0.09 26 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.39 +0.08 26 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.33 +0.09 26 0 250 0
29JUN27 19.50 C 0.00 0.00 0.00 0.27 +0.08 26 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.21 +0.06 26 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.14 +0.05 26 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.09 +0.04 26 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 +0.03 27 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.94 +0.01 35 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.47 +0.01 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.01 +0.01 30 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.57 +0.01 29 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.16 +0.02 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.73 -0.02 26 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.36 -0.02 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.03 -0.03 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.74 -0.02 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.48 -0.01 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.25 -0.01 25 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.04 -0.02 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.87 -0.01 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.72 -0.01 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.59 -0.02 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.49 -0.01 24 0 6 0
29SEP27 18.50 C 0.00 0.00 0.00 0.40 -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 0.21 -0.01 24 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
TOTAL CALL 244 8,736 +149
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 118 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 0.00 21 0 66 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 0.00 20 0 466 0
29SEP26 15.50 P 0.54 0.54 0.54 0.52 +0.01 19 4 593 -4
29SEP26 16.00 P 0.00 0.00 0.00 0.98 +0.01 0 0 407 0
29SEP26 16.50 P 0.00 0.00 0.00 1.48 +0.01 0 0 272 0
29SEP26 17.00 P 0.00 0.00 0.00 1.98 +0.01 0 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 2.48 +0.01 0 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 2.98 -0.02 0 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 3.48 -0.02 0 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 3.98 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.48 -0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.98 -0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.98 -0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.98 -0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.98 -0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.98 -0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.98 -0.02 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.98 -0.02 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.98 -0.02 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.98 -0.02 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.98 -0.02 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.98 -0.02 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.98 -0.02 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.11 0.00 23 0 61 0
29OCT26 14.50 P 0.21 0.21 0.21 0.23 -0.01 23 20 149 0
29OCT26 15.00 P 0.41 0.41 0.41 0.43 0.00 23 3 234 0
29OCT26 15.50 P 0.00 0.00 0.00 0.73 -0.01 23 0 213 0
29OCT26 16.00 P 0.00 0.00 0.00 1.10 +0.01 23 0 112 0
29OCT26 16.50 P 0.00 0.00 0.00 1.52 0.00 23 0 426 0
29OCT26 17.00 P 0.00 0.00 0.00 1.99 +0.01 24 0 318 0
29OCT26 17.50 P 0.00 0.00 0.00 2.48 +0.01 0 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 2.98 -0.02 0 0 11 0
29OCT26 18.50 P 0.00 0.00 0.00 3.48 -0.02 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.98 -0.02 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.48 -0.02 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.98 -0.02 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.98 -0.02 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.98 -0.02 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.98 -0.02 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.98 -0.02 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.98 -0.02 0 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 0.22 -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 0.55 0.55 0.55 0.58 0.00 23 4 21 +4
27NOV26 15.50 P 0.00 0.00 0.00 0.88 +0.03 24 0 109 0
27NOV26 16.00 P 1.16 1.16 1.16 1.21 -0.02 24 15 25 +15
27NOV26 16.50 P 0.00 0.00 0.00 1.61 +0.01 24 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 2.04 +0.01 24 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 2.50 +0.01 24 0 209 0
27NOV26 18.00 P 0.00 0.00 0.00 2.98 -0.02 0 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 3.48 -0.02 0 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 3.98 -0.02 0 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.48 -0.02 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.98 -0.02 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.98 -0.02 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.98 -0.02 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.98 -0.02 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.98 -0.02 0 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 0.02 +0.01 27 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 0.07 +0.02 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.20 +0.02 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.32 +0.01 24 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.49 +0.01 24 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.73 +0.03 25 0 70 0
30DEC26 15.50 P 0.00 0.00 0.00 1.01 +0.04 25 0 226 0
30DEC26 16.00 P 0.00 0.00 0.00 1.33 +0.04 24 0 267 0
30DEC26 16.50 P 0.00 0.00 0.00 1.70 +0.04 25 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 2.11 +0.04 25 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.54 +0.02 24 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 3.00 0.00 24 0 242 0
30DEC26 18.50 P 0.00 0.00 0.00 3.48 -0.02 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.98 -0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.48 -0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.98 -0.02 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.98 -0.02 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.98 -0.02 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.98 -0.02 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.98 -0.02 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.98 -0.02 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.98 -0.02 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.98 -0.02 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.98 -0.02 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.98 -0.02 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.98 -0.02 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.98 -0.02 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.25 +0.03 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.38 +0.04 24 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.51 +0.02 24 0 139 0
30MAR27 14.50 P 0.00 0.00 0.00 0.71 +0.04 24 0 34 0
30MAR27 15.00 P 0.90 0.90 0.90 0.95 +0.08 24 1 53 +1
30MAR27 15.50 P 0.00 0.00 0.00 1.22 +0.05 24 0 54 0
30MAR27 16.00 P 0.00 0.00 0.00 1.53 +0.06 24 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.87 +0.10 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 2.25 +0.05 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.65 +0.04 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 3.00 -0.04 20 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.53 +0.03 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.00 0.00 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.48 -0.02 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.98 -0.02 0 0 0 -11
30MAR27 21.00 P 0.00 0.00 0.00 5.98 -0.02 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.98 -0.02 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.98 -0.02 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.98 -0.02 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.98 -0.02 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.98 -0.02 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.98 -0.02 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.98 -0.02 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.98 -0.02 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.98 -0.02 0 0 0 0
29JUN27 10.50 P 0.12 0.12 0.12 0.11 +0.04 26 13 13 +13
29JUN27 11.00 P 0.00 0.00 0.00 0.17 +0.06 26 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.26 +0.08 26 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.35 +0.08 26 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.47 +0.08 26 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.63 +0.08 26 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.81 +0.10 25 0 5 0
29JUN27 14.00 P 0.00 0.00 0.00 1.07 +0.14 26 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.32 +0.14 26 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.60 +0.15 26 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.90 +0.19 26 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 2.24 +0.14 26 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.59 +0.13 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.96 +0.12 26 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 3.26 +0.12 24 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.65 +0.10 23 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 4.06 +0.09 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.48 +0.08 20 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.91 +0.07 18 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.35 +0.07 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.25 +0.06 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 7.16 +0.04 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.33 +0.28 25 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.30 +0.30 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.27 +0.27 27 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 0.00 24 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.51 -0.01 23 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.66 -0.03 23 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.85 0.00 23 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 1.07 0.00 23 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.32 0.00 23 0 74 0
29SEP27 15.00 P 0.00 0.00 0.00 1.63 0.00 24 0 30 0
29SEP27 15.50 P 0.00 0.00 0.00 1.90 +0.02 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.24 +0.04 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.59 +0.05 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.96 +0.06 23 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.28 0.00 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.67 0.00 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.08 +0.01 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.50 +0.01 19 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.93 +0.01 17 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.36 +0.01 0 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.25 +0.01 0 0 0 0
TOTAL PUT 60 6,164 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 100.000
29SEP26 46.00 C 0.00 0.00 0.00 54.04 +0.29 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 53.04 +0.29 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 52.04 +0.29 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 51.04 +0.29 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 50.05 +0.30 129 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 47.55 +0.30 114 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.05 +0.30 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.55 +0.29 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.05 +0.29 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 37.56 +0.30 87 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.06 +0.30 73 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 32.56 +0.29 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.06 +0.29 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.57 +0.30 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 25.07 +0.30 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 22.57 +0.29 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 20.07 +0.29 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 17.58 +0.30 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.08 +0.30 32 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 12.58 +0.29 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 10.08 +0.28 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 7.60 +0.25 20 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 5.20 +0.17 20 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 3.07 +0.03 20 0 15 0
29SEP26 100.00 C 1.33 1.40 1.20 1.43 -0.08 19 33 32 +2
29SEP26 102.50 C 0.00 0.00 0.00 0.54 -0.10 20 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 0.16 -0.08 20 0 75 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 -0.03 21 0 117 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 41 0
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 31 0 23 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 42.69 +0.29 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 40.13 +0.22 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 37.71 +0.29 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 35.22 +0.29 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 32.65 +0.22 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 30.16 +0.39 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 27.75 +0.48 33 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 25.07 +0.30 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 22.76 +0.46 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 20.07 +0.09 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 17.79 +0.28 22 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 15.33 +0.28 23 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 12.90 +0.24 22 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 10.56 +0.21 22 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 8.35 +0.15 22 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 6.36 +0.09 22 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 4.63 +0.03 22 0 0 0
29OCT26 100.00 C 3.12 3.12 3.12 3.12 -0.02 22 8 64 0
29OCT26 102.50 C 0.00 0.00 0.00 2.06 -0.05 22 0 38 0
29OCT26 105.00 C 0.00 0.00 0.00 1.32 -0.12 22 0 83 0
29OCT26 107.50 C 0.00 0.00 0.00 0.82 -0.06 23 0 108 0
29OCT26 110.00 C 0.00 0.00 0.00 0.46 -0.05 23 0 100 0
29OCT26 112.50 C 0.00 0.00 0.00 0.25 -0.04 23 0 66 0
29OCT26 115.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 55 0
29OCT26 117.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 117 0
29OCT26 120.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 87 0
29OCT26 122.50 C 0.00 0.00 0.00 0.02 0.00 24 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 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 25.14 -0.01 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 22.76 +0.08 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 20.24 +0.26 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 17.81 +0.30 0 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 15.70 +0.25 23 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 13.40 +0.22 23 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 11.22 +0.18 23 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 9.20 +0.14 23 0 15 0
27NOV26 95.00 C 7.20 7.20 7.20 7.20 +0.14 22 6 14 -6
27NOV26 97.50 C 0.00 0.00 0.00 5.59 +0.06 22 0 6 0
27NOV26 100.00 C 0.00 0.00 0.00 4.27 +0.03 22 0 6 0
27NOV26 102.50 C 0.00 0.00 0.00 3.17 -0.06 22 0 26 0
27NOV26 105.00 C 0.00 0.00 0.00 2.31 -0.11 23 0 95 0
27NOV26 107.50 C 0.00 0.00 0.00 1.72 -0.03 23 0 96 0
27NOV26 110.00 C 0.00 0.00 0.00 1.18 -0.04 23 0 35 0
27NOV26 112.50 C 0.00 0.00 0.00 0.79 -0.04 23 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 0.52 -0.03 23 0 60 0
27NOV26 117.50 C 0.00 0.00 0.00 0.32 -0.03 23 0 49 0
27NOV26 120.00 C 0.00 0.00 0.00 0.20 -0.02 23 0 94 0
27NOV26 122.50 C 0.00 0.00 0.00 0.12 -0.02 23 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 54.05 +0.09 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 53.05 +0.09 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 52.06 +0.09 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 51.07 +0.08 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 50.08 +0.08 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 47.61 +0.09 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 45.13 -0.04 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.69 +0.16 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.20 +0.13 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.73 -0.01 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.27 +0.07 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.82 +0.04 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.38 +0.07 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 27.94 +0.10 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.48 +0.10 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 23.06 +0.12 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.66 +0.56 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 18.27 +0.53 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.15 +0.23 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 13.95 +0.20 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 11.88 +0.17 23 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 9.96 +0.13 23 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 7.97 +0.03 21 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 6.47 +0.04 22 0 34 0
30DEC26 100.00 C 0.00 0.00 0.00 5.17 +0.03 22 0 90 0
30DEC26 102.50 C 0.00 0.00 0.00 4.05 -0.03 22 0 46 0
30DEC26 105.00 C 0.00 0.00 0.00 3.16 -0.08 22 0 65 0
30DEC26 107.50 C 0.00 0.00 0.00 2.48 -0.05 23 0 113 0
30DEC26 110.00 C 0.00 0.00 0.00 1.88 -0.02 23 0 38 0
30DEC26 112.50 C 0.00 0.00 0.00 1.38 -0.02 23 0 98 0
30DEC26 115.00 C 0.00 0.00 0.00 0.99 -0.03 23 0 122 0
30DEC26 117.50 C 0.00 0.00 0.00 0.69 -0.02 23 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.48 -0.02 23 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.33 -0.02 23 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.23 -0.01 23 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 43.31 +0.08 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 40.88 +0.08 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.46 +0.08 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.04 +0.07 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 33.61 +0.07 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 31.22 +0.08 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 28.83 +0.03 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 26.47 +0.14 24 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 24.13 +0.76 24 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.85 +0.03 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 19.65 +0.18 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.53 +0.65 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 15.50 +0.05 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 13.62 0.00 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 11.73 -0.02 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 10.12 -0.04 22 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 8.66 -0.05 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 7.36 -0.27 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 6.21 -0.08 22 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 5.23 -0.08 22 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 4.41 -0.08 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 3.74 -0.05 23 0 4 0
30MAR27 112.50 C 0.00 0.00 0.00 3.07 -0.14 23 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 2.50 -0.17 23 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 2.02 -0.16 23 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 1.62 -0.15 23 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.25 -0.14 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.99 -0.12 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.78 -0.11 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.61 -0.10 23 0 4 0
29JUN27 57.50 C 0.00 0.00 0.00 43.42 +0.19 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 41.00 +0.20 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 38.57 +0.19 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 36.18 +0.21 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 33.78 +0.24 27 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.40 +0.26 26 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 29.05 +0.25 26 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 26.73 +0.40 25 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.46 +0.35 25 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 22.25 +0.43 25 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 20.12 +0.65 24 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 18.09 +0.74 24 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 15.79 +0.21 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 13.96 +0.19 22 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 12.55 +0.08 23 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 11.01 +0.11 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 9.59 +0.14 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 8.30 +0.13 23 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 7.12 +0.10 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 6.07 +0.10 23 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 5.18 +0.08 23 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 4.35 +0.05 23 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 3.69 +0.06 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 3.08 +0.04 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 2.58 +0.04 22 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.14 +0.02 22 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 1.72 +0.02 22 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 1.42 +0.01 22 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.17 +0.01 22 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 0.96 +0.01 22 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 24.71 +0.24 24 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 22.60 +0.44 24 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 20.58 +0.25 24 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 18.66 +0.42 24 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 16.63 +0.18 23 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 14.96 -0.09 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 13.54 +0.05 23 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 12.09 +0.04 23 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 10.76 +0.02 23 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 9.55 +0.01 23 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 8.46 0.00 23 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 7.49 0.00 23 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 6.65 +0.06 23 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 5.85 +0.05 23 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 5.09 +0.04 23 0 14 0
29SEP27 115.00 C 0.00 0.00 0.00 4.47 +0.04 23 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.85 +0.02 23 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.37 +0.11 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 2.82 +0.02 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.45 +0.01 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.11 +0.01 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 1.80 0.00 23 0 0 0
TOTAL CALL 47 3,654 -4
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 130 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 113 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 89 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 36 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 0.02 -0.04 21 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.12 -0.12 21 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 0.50 -0.27 20 0 48 0
29SEP26 100.00 P 1.60 1.60 1.60 1.43 -0.34 21 23 114 +23
29SEP26 102.50 P 0.00 0.00 0.00 2.98 -0.40 20 0 21 0
29SEP26 105.00 P 0.00 0.00 0.00 5.10 -0.36 20 0 22 0
29SEP26 107.50 P 0.00 0.00 0.00 7.50 -0.32 0 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 10.00 -0.30 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 12.50 -0.30 0 0 9 0
29SEP26 115.00 P 0.00 0.00 0.00 15.00 -0.30 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 17.50 -0.30 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 20.24 -0.29 66 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 22.74 -0.29 72 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 25.24 -0.29 77 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.74 -0.29 82 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 30.24 -0.29 88 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 0.11 -0.05 23 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.26 -0.09 22 0 25 0
29OCT26 92.50 P 0.00 0.00 0.00 0.56 -0.15 23 0 123 0
29OCT26 95.00 P 0.00 0.00 0.00 1.08 -0.20 23 0 131 0
29OCT26 97.50 P 2.12 2.23 2.12 1.87 -0.27 23 19 58 +4
29OCT26 100.00 P 0.00 0.00 0.00 2.98 -0.33 23 0 60 0
29OCT26 102.50 P 0.00 0.00 0.00 4.32 -0.34 22 0 22 0
29OCT26 105.00 P 0.00 0.00 0.00 6.04 -0.36 22 0 8 0
29OCT26 107.50 P 0.00 0.00 0.00 8.03 -0.35 22 0 14 0
29OCT26 110.00 P 0.00 0.00 0.00 10.22 -0.33 22 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 12.56 -0.32 22 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 15.00 -0.31 0 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 17.50 -0.83 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 20.24 -0.67 37 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 22.74 -0.74 40 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 25.24 -0.82 43 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 27.74 -0.89 46 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 30.24 -0.97 49 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 0.02 -0.01 24 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.10 -0.03 23 0 23 0
27NOV26 85.00 P 0.40 0.40 0.40 0.21 -0.05 23 1 6 +1
27NOV26 87.50 P 0.64 0.64 0.62 0.41 -0.07 23 27 27 +27
27NOV26 90.00 P 0.92 0.92 0.89 0.72 -0.12 23 30 60 +30
27NOV26 92.50 P 0.00 0.00 0.00 1.21 -0.16 23 0 15 0
27NOV26 95.00 P 0.00 0.00 0.00 1.90 -0.20 23 0 50 0
27NOV26 97.50 P 0.00 0.00 0.00 2.82 -0.23 24 0 23 0
27NOV26 100.00 P 0.00 0.00 0.00 3.97 -0.29 24 0 15 0
27NOV26 102.50 P 5.92 5.92 5.90 5.40 -0.31 24 30 56 +30
27NOV26 105.00 P 0.00 0.00 0.00 6.86 -0.32 23 0 27 0
27NOV26 107.50 P 0.00 0.00 0.00 8.69 -0.32 23 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 10.70 -0.65 23 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 12.86 -0.32 23 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 15.15 -0.78 23 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 18.06 -0.32 31 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 20.48 -0.43 33 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 22.94 -0.54 35 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 25.50 -0.56 39 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 28.00 -0.63 41 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 30.50 -0.71 44 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 0.00 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.13 -0.03 23 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.25 -0.05 23 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.44 -0.07 23 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 0.74 -0.09 23 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 1.16 -0.13 23 0 25 0
30DEC26 92.50 P 0.00 0.00 0.00 1.75 -0.16 23 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 2.51 -0.21 23 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 3.48 -0.25 23 0 199 0
30DEC26 100.00 P 0.00 0.00 0.00 4.67 -0.26 23 0 322 0
30DEC26 102.50 P 0.00 0.00 0.00 6.07 -0.30 24 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 7.45 -0.31 23 0 108 0
30DEC26 107.50 P 0.00 0.00 0.00 9.20 -0.31 23 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 11.12 -0.31 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 13.18 -0.32 23 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 15.37 -0.56 23 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 18.19 -0.33 28 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 20.54 -0.43 29 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 23.16 -0.32 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 25.50 -0.56 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.01 -0.62 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.50 -0.71 37 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.12 -0.04 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.21 -0.06 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.35 -0.08 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.54 -0.12 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.83 -0.17 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 1.21 -0.19 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.69 -0.17 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 2.30 -0.15 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 3.07 -0.13 23 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 3.94 -0.16 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 4.99 -0.14 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 6.19 -0.13 23 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 7.61 -0.23 23 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 9.15 -0.19 24 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 10.50 -0.46 23 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 12.63 -0.09 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 14.15 -0.90 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.15 -0.43 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.60 -0.51 25 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 20.78 -0.71 25 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 23.16 -0.51 26 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.50 -0.56 27 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 28.01 -0.62 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 30.50 -0.71 30 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.16 -0.01 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.26 -0.01 22 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.41 -0.02 22 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.61 -0.03 22 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.88 -0.05 22 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 1.23 -0.06 22 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.73 -0.07 22 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 2.31 -0.09 22 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 3.01 -0.11 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.81 -0.09 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.69 -0.11 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 5.70 -0.12 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 6.87 -0.10 22 0 1 0
29JUN27 100.00 P 8.61 8.61 8.61 7.93 -0.18 21 15 30 +15
29JUN27 102.50 P 0.00 0.00 0.00 9.61 -0.20 22 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 11.15 -0.09 22 0 10 0
29JUN27 107.50 P 0.00 0.00 0.00 12.83 -0.10 22 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 14.56 -0.25 22 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 16.41 -0.27 22 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 18.37 -0.21 22 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 20.41 -0.22 22 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 22.54 -0.26 23 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 24.67 -0.21 22 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 26.80 -0.26 22 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 28.90 -0.39 21 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 31.31 -0.18 22 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.44 -0.08 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 1.95 -0.08 23 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 2.53 -0.10 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 3.19 -0.12 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 3.97 -0.06 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 4.69 -0.17 23 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 5.70 -0.11 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 6.75 -0.13 23 0 2 0
29SEP27 97.50 P 0.00 0.00 0.00 7.91 -0.14 23 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 9.19 -0.15 22 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 10.61 -0.15 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 12.14 -0.16 23 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 13.78 -0.16 23 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 15.56 -0.28 23 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 17.36 -0.11 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 19.25 -0.19 23 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 21.22 -0.09 23 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 23.24 -0.17 23 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 25.30 -0.14 23 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 27.41 -0.13 23 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 29.46 -0.24 22 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.75 -0.23 23 0 0 0
TOTAL PUT 145 3,733 +130
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$ 419.000
18SEP26 325.00 C 0.00 0.00 0.00 94.00 -7.92 0 0 0 0
18SEP26 330.00 C 0.00 0.00 0.00 89.00 -7.38 0 0 0 0
18SEP26 335.00 C 0.00 0.00 0.00 84.00 -7.03 0 0 0 0
18SEP26 340.00 C 0.00 0.00 0.00 79.00 -7.46 0 0 0 0
18SEP26 345.00 C 0.00 0.00 0.00 74.00 -7.80 0 0 0 0
18SEP26 350.00 C 0.00 0.00 0.00 69.00 -7.75 0 0 0 0
18SEP26 355.00 C 0.00 0.00 0.00 64.00 -7.03 0 0 0 0
18SEP26 360.00 C 0.00 0.00 0.00 59.00 -7.55 0 0 0 0
18SEP26 365.00 C 0.00 0.00 0.00 54.00 -7.05 0 0 0 0
18SEP26 370.00 C 0.00 0.00 0.00 49.00 -7.20 0 0 0 0
18SEP26 375.00 C 0.00 0.00 0.00 44.00 -7.70 0 0 0 0
18SEP26 380.00 C 0.00 0.00 0.00 39.00 -7.79 0 0 0 0
18SEP26 385.00 C 0.00 0.00 0.00 34.00 -7.11 0 0 0 0
18SEP26 390.00 C 0.00 0.00 0.00 29.00 -7.98 0 0 0 0
18SEP26 395.00 C 0.00 0.00 0.00 24.00 -7.57 0 0 0 0
18SEP26 400.00 C 0.00 0.00 0.00 19.00 -7.86 0 0 0 0
18SEP26 405.00 C 0.00 0.00 0.00 14.00 -7.12 0 0 0 0
18SEP26 410.00 C 0.00 0.00 0.00 9.00 -7.71 0 0 0 0
18SEP26 415.00 C 0.00 0.00 0.00 4.00 -7.82 0 0 0 -30
18SEP26 420.00 C 10.00 10.00 1.10 0.00 -7.27 0 271 102 +87
18SEP26 425.00 C 5.20 5.20 0.01 0.00 -3.47 0 1,449 524 +131
18SEP26 430.00 C 1.99 2.44 0.01 0.00 -1.46 0 5,719 2,743 +1,421
18SEP26 435.00 C 0.55 0.75 0.01 0.00 -0.52 0 593 2,503 -69
18SEP26 440.00 C 0.17 0.20 0.01 0.00 -0.17 0 520 4,075 -449
18SEP26 445.00 C 0.06 0.07 0.01 0.00 -0.05 0 315 1,082 -3
18SEP26 450.00 C 0.06 0.06 0.01 0.00 -0.02 0 36 659 -20
18SEP26 455.00 C 0.02 0.04 0.01 0.00 -0.01 0 147 1,395 -5
18SEP26 460.00 C 0.01 0.01 0.01 0.00 -0.01 0 313 1,380 0
18SEP26 465.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 900 0
18SEP26 470.00 C 0.01 0.01 0.01 0.00 -0.01 0 7 1,138 0
18SEP26 475.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 481 0
18SEP26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 325 0
18SEP26 485.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
18SEP26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 177 0
18SEP26 495.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
18SEP26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 340 0
18SEP26 505.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
18SEP26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 884 0
18SEP26 515.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
18SEP26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 400 0
18SEP26 525.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
18SEP26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 535.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 510 0
18SEP26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 545.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
25SEP26 325.00 C 0.00 0.00 0.00 96.36 - 127 0 0 -
25SEP26 330.00 C 0.00 0.00 0.00 91.37 -5.18 121 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 86.35 -4.76 115 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 81.36 -5.10 109 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 74.20 -7.60 36 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 69.20 -7.55 0 0 0 0
25SEP26 355.00 C 0.00 0.00 0.00 64.21 -7.03 38 0 0 0
25SEP26 360.00 C 0.00 0.00 0.00 59.21 -7.34 32 0 0 0
25SEP26 365.00 C 0.00 0.00 0.00 54.21 -7.04 0 0 0 0
25SEP26 370.00 C 0.00 0.00 0.00 49.22 -7.04 29 0 0 0
25SEP26 375.00 C 0.00 0.00 0.00 44.22 -7.48 25 0 0 0
25SEP26 380.00 C 0.00 0.00 0.00 39.24 -7.55 27 0 0 0
25SEP26 385.00 C 0.00 0.00 0.00 34.27 -7.09 26 0 0 0
25SEP26 390.00 C 0.00 0.00 0.00 29.36 -7.62 26 0 0 0
25SEP26 395.00 C 0.00 0.00 0.00 24.55 -7.10 26 0 0 0
25SEP26 400.00 C 25.00 25.00 25.00 19.93 -7.02 26 10 10 +10
25SEP26 405.00 C 0.00 0.00 0.00 16.10 -6.34 29 0 0 0
25SEP26 410.00 C 16.00 16.00 13.61 12.12 -6.61 28 17 17 +17
25SEP26 415.00 C 15.53 15.53 10.04 8.71 -5.99 27 433 299 +284
25SEP26 420.00 C 11.80 11.80 6.85 5.95 -5.17 27 52 70 +36
25SEP26 425.00 C 8.99 8.99 4.55 4.14 -3.91 28 837 589 +495
25SEP26 430.00 C 6.13 7.00 3.11 2.86 -2.94 29 1,097 558 +432
25SEP26 435.00 C 4.07 4.50 2.00 1.97 -2.10 30 6,545 6,174 +5,983
25SEP26 440.00 C 3.25 3.25 1.28 1.31 -1.47 31 929 691 +373
25SEP26 445.00 C 2.07 2.20 0.83 0.89 -0.93 33 712 991 +291
25SEP26 450.00 C 1.41 1.41 0.57 0.63 -0.60 34 253 470 +85
25SEP26 455.00 C 0.95 0.99 0.38 0.44 -0.36 35 337 716 +170
25SEP26 460.00 C 0.65 0.65 0.33 0.32 -0.19 37 50 395 +30
25SEP26 465.00 C 0.39 0.39 0.25 0.23 -0.09 38 47 462 0
25SEP26 470.00 C 0.20 0.20 0.13 0.17 -0.03 39 50 381 -10
25SEP26 475.00 C 0.23 0.23 0.16 0.14 +0.01 41 61 386 +1
25SEP26 480.00 C 0.00 0.00 0.00 0.11 +0.03 43 0 414 0
25SEP26 485.00 C 0.13 0.13 0.13 0.08 +0.03 44 15 83 0
25SEP26 490.00 C 0.00 0.00 0.00 0.07 +0.04 46 0 260 0
25SEP26 495.00 C 0.00 0.00 0.00 0.05 +0.03 46 0 80 0
25SEP26 500.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 538 0
25SEP26 505.00 C 0.00 0.00 0.00 0.03 +0.02 49 0 9 0
25SEP26 510.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 143 0
25SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
25SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 54 0 92 0
25SEP26 535.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 215.00 C 209.45 209.45 209.32 206.31 -4.77 226 400 400 +400
29SEP26 220.00 C 0.00 0.00 0.00 201.32 -4.72 219 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 196.37 -4.68 213 0 0 0
29SEP26 230.00 C 199.56 200.19 198.74 191.38 -5.87 207 75 2,137 0
29SEP26 235.00 C 0.00 0.00 0.00 186.22 -4.84 197 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 181.34 -4.73 193 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 176.40 -4.67 188 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 171.39 -4.69 182 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 166.45 -4.67 177 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 161.25 -4.86 167 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 156.36 -5.15 163 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 151.43 -5.14 159 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 146.41 -5.11 153 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 141.38 -5.11 147 0 925 0
29SEP26 285.00 C 0.00 0.00 0.00 136.42 -5.11 142 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 131.43 -5.11 137 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 126.41 -4.73 131 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 121.41 -4.74 126 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 111.30 -4.90 114 0 65 0
29SEP26 320.00 C 0.00 0.00 0.00 101.45 -5.14 106 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 91.76 -4.79 99 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 81.53 -5.11 87 0 115 0
29SEP26 350.00 C 0.00 0.00 0.00 71.24 -5.51 75 0 272 0
29SEP26 360.00 C 0.00 0.00 0.00 61.12 -5.43 65 0 272 0
29SEP26 370.00 C 0.00 0.00 0.00 50.87 -5.54 53 0 406 0
29SEP26 380.00 C 0.00 0.00 0.00 40.73 -6.06 43 0 580 0
29SEP26 390.00 C 0.00 0.00 0.00 30.89 -6.09 36 0 493 0
29SEP26 400.00 C 27.39 27.39 25.68 21.70 -5.91 31 15 1,200 0
29SEP26 410.00 C 18.11 18.11 14.51 13.74 -6.07 28 745 2,308 -643
29SEP26 420.00 C 12.99 13.14 8.30 7.57 -4.63 27 410 3,750 +191
29SEP26 430.00 C 7.99 8.40 4.35 4.18 -2.88 28 3,161 5,628 +1,406
29SEP26 440.00 C 4.20 4.55 2.18 2.22 -1.69 30 3,959 14,301 +659
29SEP26 450.00 C 2.23 2.23 1.08 1.16 -0.91 31 6,934 15,904 +2,933
29SEP26 460.00 C 1.08 1.24 0.58 0.63 -0.44 33 1,726 17,720 -233
29SEP26 470.00 C 0.70 0.70 0.31 0.35 -0.20 35 2,074 16,634 -528
29SEP26 480.00 C 0.45 0.45 0.22 0.22 -0.06 37 887 17,061 +326
29SEP26 490.00 C 0.21 0.21 0.10 0.12 -0.02 39 4,216 24,763 +1,047
29SEP26 500.00 C 0.25 0.25 0.10 0.08 0.00 41 886 27,214 -156
29SEP26 510.00 C 0.18 0.18 0.10 0.06 +0.02 44 75 12,455 -19
29SEP26 520.00 C 0.19 0.19 0.12 0.04 +0.01 45 42 17,341 -42
29SEP26 530.00 C 0.10 0.10 0.10 0.03 +0.01 48 2 13,025 -2
29SEP26 540.00 C 0.10 0.10 0.10 0.02 +0.01 49 26 10,612 -26
29SEP26 550.00 C 0.10 0.10 0.09 0.01 0.00 49 89 38,278 -59
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 52 0 11,793 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 55 0 8,124 0
29SEP26 580.00 C 0.09 0.09 0.08 0.01 0.00 58 32 12,712 -23
29SEP26 590.00 C 0.07 0.07 0.06 0.01 0.00 61 19 5,281 -19
29SEP26 600.00 C 0.05 0.05 0.05 0.01 0.00 64 101 25,380 -22
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 66 0 5,621 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 69 0 9,955 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5,189 0
29SEP26 640.00 C 0.08 0.08 0.08 0.01 0.00 74 2 9,211 -2
29SEP26 650.00 C 0.01 0.01 0.01 0.01 0.00 77 150 31,150 +143
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7,022 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 82 0 4,511 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 84 0 11,139 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 86 0 612 0
29SEP26 700.00 C 0.01 0.01 0.01 0.01 0.00 89 9 4,584 -9
29SEP26 710.00 C 0.01 0.01 0.01 0.01 0.00 91 150 1,335 +150
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,900 0
29SEP26 730.00 C 0.01 0.01 0.01 0.01 0.00 95 150 1,418 +30
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 97 0 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2,404 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2,294 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 107 0 875 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 109 20 1,501 -20
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 111 0 498 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 113 0 994 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 115 0 498 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 117 0 772 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 119 0 277 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 120 0 133 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 122 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 124 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 126 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 127 0 234 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 129 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 131 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 132 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 134 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 135 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 137 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 139 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 140 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 142 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 143 0 2,594 0
29OCT26 215.00 C 0.00 0.00 0.00 207.15 -4.77 120 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 202.19 -5.14 117 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 197.21 -5.23 113 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 192.24 -5.01 110 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 187.24 -4.75 106 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 182.16 -4.86 102 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 177.28 -5.18 100 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 172.31 -4.76 97 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 167.32 -4.76 94 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 162.36 -4.77 91 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 157.28 -4.87 87 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 152.41 -4.77 85 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 147.43 -4.77 82 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 142.47 -4.76 79 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 137.48 -4.78 76 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 132.40 -4.88 73 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 127.52 -4.79 71 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 122.57 -4.76 68 0 60 0
29OCT26 310.00 C 0.00 0.00 0.00 112.64 -4.76 63 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 102.73 -5.18 58 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 92.87 -5.18 53 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 82.72 -5.08 47 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 72.67 -4.82 42 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 61.12 -6.73 29 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 51.81 -6.67 28 0 61 0
29OCT26 380.00 C 0.00 0.00 0.00 44.38 -5.12 32 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 36.08 -6.23 31 0 40 0
29OCT26 400.00 C 36.00 36.00 30.00 28.62 -5.45 30 67 626 +45
29OCT26 410.00 C 26.00 26.00 23.00 22.12 -5.02 29 29 631 +13
29OCT26 420.00 C 21.10 21.10 17.30 16.63 -4.47 29 71 724 +7
29OCT26 430.00 C 17.41 17.41 13.00 12.61 -3.32 29 494 7,619 +263
29OCT26 440.00 C 12.44 12.44 9.60 9.47 -2.72 30 1,181 5,900 +768
29OCT26 450.00 C 10.00 10.00 7.00 7.00 -1.93 31 864 5,925 +75
29OCT26 460.00 C 6.61 7.14 5.15 5.15 -1.47 31 1,268 9,819 +385
29OCT26 470.00 C 4.83 5.31 3.75 3.75 -1.26 32 1,150 6,472 -282
29OCT26 480.00 C 3.80 3.90 2.80 2.80 -1.00 33 769 6,133 +136
29OCT26 490.00 C 2.90 2.93 2.10 2.11 -0.78 33 262 5,531 -3
29OCT26 500.00 C 2.17 2.18 1.64 1.64 -0.57 34 783 9,149 -70
29OCT26 510.00 C 1.62 1.62 1.25 1.25 -0.45 35 71 4,240 -13
29OCT26 520.00 C 1.16 1.16 1.00 0.97 -0.35 36 58 4,518 -16
29OCT26 530.00 C 0.94 0.94 0.77 0.75 -0.28 37 119 3,442 +100
29OCT26 540.00 C 0.70 0.70 0.70 0.58 -0.25 38 14 3,235 -14
29OCT26 550.00 C 0.80 0.80 0.64 0.46 -0.22 39 152 6,088 0
29OCT26 560.00 C 0.57 0.57 0.51 0.36 -0.19 39 211 9,211 0
29OCT26 570.00 C 0.00 0.00 0.00 0.29 -0.15 40 0 8,768 0
29OCT26 580.00 C 0.41 0.41 0.41 0.23 -0.13 41 4 2,322 0
29OCT26 590.00 C 0.00 0.00 0.00 0.19 -0.11 42 0 922 0
29OCT26 600.00 C 0.30 0.30 0.30 0.16 -0.09 43 50 2,587 0
29OCT26 610.00 C 0.30 0.30 0.30 0.13 -0.08 43 12 1,023 0
29OCT26 620.00 C 0.00 0.00 0.00 0.11 -0.07 44 0 2,357 0
29OCT26 630.00 C 0.00 0.00 0.00 0.10 -0.05 45 0 414 0
29OCT26 640.00 C 0.00 0.00 0.00 0.08 -0.05 46 0 399 0
29OCT26 650.00 C 0.00 0.00 0.00 0.07 -0.04 47 0 1,124 0
29OCT26 660.00 C 0.17 0.17 0.17 0.06 -0.04 47 200 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.05 -0.04 48 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.04 -0.04 48 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.03 -0.04 48 0 491 0
29OCT26 700.00 C 0.00 0.00 0.00 0.02 -0.04 48 0 704 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 482 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 408 0
29OCT26 730.00 C 0.10 0.10 0.10 0.01 -0.02 49 100 754 +100
29OCT26 740.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 381 0
29OCT26 750.00 C 0.00 0.00 0.00 0.01 0.00 51 0 409 0
29OCT26 760.00 C 0.00 0.00 0.00 0.01 0.00 52 0 335 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 53 0 62 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 54 0 96 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 56 0 586 0
27NOV26 215.00 C 0.00 0.00 0.00 207.98 -4.75 95 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 203.02 -5.76 92 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 198.06 -5.66 89 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 193.10 -5.76 86 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 188.14 -5.25 84 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 183.18 -5.26 81 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 178.22 -5.26 79 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 173.26 -5.26 76 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 168.32 -5.28 74 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 163.33 -5.27 72 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 158.37 -5.28 69 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 153.41 -5.27 67 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 148.48 -5.25 65 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 143.51 -5.78 63 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 138.67 -5.59 61 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 133.65 -5.27 59 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 128.73 -5.27 57 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 123.82 -5.68 55 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 113.94 -5.92 51 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 104.06 -5.55 47 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 94.05 -5.86 42 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 84.24 -6.13 39 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 74.72 -6.29 36 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 63.70 -6.63 29 0 276 0
27NOV26 370.00 C 0.00 0.00 0.00 55.36 -6.31 29 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 47.61 -5.89 30 0 120 0
27NOV26 390.00 C 0.00 0.00 0.00 40.54 -5.36 30 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 34.19 -4.75 30 0 16 0
27NOV26 410.00 C 32.67 32.67 30.00 29.44 -4.18 32 2 365 0
27NOV26 420.00 C 28.90 28.90 25.76 24.41 -3.46 32 139 272 +10
27NOV26 430.00 C 23.79 23.79 19.80 19.80 -3.02 32 350 1,063 -130
27NOV26 440.00 C 18.27 18.27 16.20 15.90 -2.84 32 175 2,125 +139
27NOV26 450.00 C 15.37 15.53 13.00 12.61 -2.61 32 343 7,270 +103
27NOV26 460.00 C 11.80 11.95 10.70 9.88 -2.47 31 270 1,998 +89
27NOV26 470.00 C 10.30 10.30 9.27 7.66 -2.29 31 16 1,481 +5
27NOV26 480.00 C 7.90 7.90 6.90 5.87 -2.11 31 2,212 4,450 +1,146
27NOV26 490.00 C 6.71 6.91 5.93 4.45 -1.94 31 125 5,306 -25
27NOV26 500.00 C 5.20 5.20 4.57 3.34 -1.76 31 176 6,137 +20
27NOV26 510.00 C 4.14 4.14 3.88 2.48 -1.58 31 51 1,111 0
27NOV26 520.00 C 3.70 3.70 3.18 1.83 -1.40 31 199 4,150 +38
27NOV26 530.00 C 3.10 3.10 2.71 1.33 -1.24 31 37 4,342 +6
27NOV26 540.00 C 2.45 2.45 2.45 0.96 -1.09 31 2 6,479 +1
27NOV26 550.00 C 2.13 2.13 2.00 0.69 -0.94 31 22 6,372 +10
27NOV26 560.00 C 0.00 0.00 0.00 0.49 -0.81 31 100 1,712 +100
27NOV26 570.00 C 0.00 0.00 0.00 0.35 -0.69 31 0 2,397 0
27NOV26 580.00 C 0.00 0.00 0.00 0.24 -0.59 31 0 1,182 0
27NOV26 590.00 C 1.08 1.14 1.08 0.19 -0.48 32 16 1,267 +12
27NOV26 600.00 C 1.05 1.05 0.99 0.16 -0.38 32 30 623 +10
27NOV26 610.00 C 0.00 0.00 0.00 0.13 -0.31 33 0 286 0
27NOV26 620.00 C 0.87 0.87 0.87 0.11 -0.24 33 1 969 0
27NOV26 630.00 C 0.00 0.00 0.00 0.10 -0.19 34 0 726 0
27NOV26 640.00 C 0.00 0.00 0.00 0.08 -0.15 35 0 406 0
27NOV26 650.00 C 0.00 0.00 0.00 0.07 -0.12 35 0 383 0
27NOV26 660.00 C 0.00 0.00 0.00 0.06 -0.10 36 0 304 0
27NOV26 670.00 C 0.00 0.00 0.00 0.05 -0.08 36 0 2,363 0
27NOV26 680.00 C 0.00 0.00 0.00 0.04 -0.07 37 0 558 0
27NOV26 690.00 C 0.00 0.00 0.00 0.03 -0.06 37 0 852 0
27NOV26 700.00 C 0.00 0.00 0.00 0.02 -0.06 36 0 899 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 -0.05 35 100 544 +59
27NOV26 720.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 208 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 40 0 227 0
27NOV26 770.00 C 0.00 0.00 0.00 0.01 0.00 40 0 325 0
27NOV26 780.00 C 0.00 0.00 0.00 0.01 0.00 41 0 251 0
27NOV26 790.00 C 0.22 0.22 0.20 0.01 0.00 42 21 713 +21
30DEC26 215.00 C 0.00 0.00 0.00 209.01 -5.27 81 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 204.07 -4.74 78 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 199.43 -4.43 78 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 194.39 -4.54 75 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 189.21 -4.76 72 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 184.27 -4.76 69 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 179.32 -4.76 67 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 174.38 -4.76 65 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 169.34 -4.87 63 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 164.42 -4.87 61 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 159.63 -4.74 60 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 154.73 -5.25 58 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 149.84 -4.75 56 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 144.96 -4.75 55 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 140.10 -4.74 53 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 135.54 -4.44 52 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 130.35 -4.78 50 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 125.53 -4.75 48 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 115.81 -4.84 45 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 106.08 -5.01 42 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 96.55 -5.13 40 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 87.29 -5.14 37 0 332 0
30DEC26 350.00 C 89.00 89.00 89.00 78.34 -5.11 36 1 831 +1
30DEC26 360.00 C 75.05 75.05 75.02 67.75 -8.42 31 10 479 +8
30DEC26 370.00 C 0.00 0.00 0.00 59.86 -5.94 31 0 648 0
30DEC26 380.00 C 0.00 0.00 0.00 52.44 -6.32 30 0 741 0
30DEC26 390.00 C 0.00 0.00 0.00 45.55 -5.29 30 0 342 0
30DEC26 400.00 C 43.00 43.00 40.50 40.38 -5.06 32 24 4,486 -20
30DEC26 410.00 C 40.00 40.00 40.00 34.43 -4.28 31 1 1,052 0
30DEC26 420.00 C 31.22 31.22 29.50 29.09 -4.03 31 27 1,285 +18
30DEC26 430.00 C 29.20 29.20 24.81 24.71 -3.29 31 234 8,059 +80
30DEC26 440.00 C 23.20 23.20 21.30 20.90 -3.05 31 90 3,220 +20
30DEC26 450.00 C 20.60 20.60 17.82 17.61 -2.63 31 433 12,750 +19
30DEC26 460.00 C 17.45 17.45 15.14 14.78 -2.28 32 180 8,442 +28
30DEC26 470.00 C 13.88 13.88 13.00 12.38 -2.11 32 100 4,577 +13
30DEC26 480.00 C 12.59 12.59 10.74 10.35 -1.97 32 183 18,489 +61
30DEC26 490.00 C 9.95 10.10 9.51 8.64 -1.69 32 182 5,754 -44
30DEC26 500.00 C 8.96 8.96 7.80 7.20 -1.57 33 1,129 23,245 +1,040
30DEC26 510.00 C 7.60 7.87 6.62 6.00 -1.40 33 272 25,828 +19
30DEC26 520.00 C 6.65 6.65 5.65 4.99 -1.26 33 117 8,208 +105
30DEC26 530.00 C 5.65 5.73 4.85 4.16 -1.12 33 176 5,557 +167
30DEC26 540.00 C 4.96 4.96 4.37 3.46 -1.00 34 171 20,927 +60
30DEC26 550.00 C 4.25 4.33 3.65 2.89 -0.89 34 667 33,176 +437
30DEC26 560.00 C 3.77 4.50 3.29 2.41 -0.80 34 625 8,860 +567
30DEC26 570.00 C 3.10 3.10 2.90 2.01 -0.72 34 32 8,697 +7
30DEC26 580.00 C 2.73 2.73 2.50 1.69 -0.64 35 276 11,208 +174
30DEC26 590.00 C 2.40 2.40 2.30 1.41 -0.58 35 7 5,018 -1
30DEC26 600.00 C 2.13 2.22 2.00 1.19 -0.51 35 111 17,475 +87
30DEC26 610.00 C 1.91 1.99 1.85 1.00 -0.46 35 42 12,479 +42
30DEC26 620.00 C 1.81 1.81 1.78 0.85 -0.41 36 20 8,429 0
30DEC26 630.00 C 1.44 1.44 1.44 0.72 -0.37 36 5 2,846 0
30DEC26 640.00 C 1.42 1.42 1.32 0.61 -0.33 36 37 3,848 0
30DEC26 650.00 C 1.30 1.32 1.30 0.52 -0.30 37 118 13,388 +95
30DEC26 660.00 C 1.48 1.48 1.48 0.44 -0.28 37 15 2,498 +15
30DEC26 670.00 C 0.00 0.00 0.00 0.38 -0.25 37 0 1,106 0
30DEC26 680.00 C 1.00 1.00 1.00 0.32 -0.23 37 35 1,832 0
30DEC26 690.00 C 0.00 0.00 0.00 0.28 -0.20 38 0 899 0
30DEC26 700.00 C 0.55 0.83 0.55 0.24 -0.19 38 116 15,782 +31
30DEC26 710.00 C 0.00 0.00 0.00 0.21 -0.17 38 0 820 0
30DEC26 720.00 C 0.00 0.00 0.00 0.18 -0.16 38 0 1,497 0
30DEC26 730.00 C 0.00 0.00 0.00 0.16 -0.14 39 0 685 0
30DEC26 740.00 C 0.00 0.00 0.00 0.14 -0.13 39 3 2,420 +3
30DEC26 750.00 C 0.59 0.59 0.59 0.12 -0.12 39 30 14,588 +30
30DEC26 760.00 C 0.00 0.00 0.00 0.11 -0.11 40 0 2,760 0
30DEC26 770.00 C 0.00 0.00 0.00 0.10 -0.10 40 0 4,326 0
30DEC26 780.00 C 0.31 0.31 0.31 0.08 -0.10 40 5 1,885 +5
30DEC26 790.00 C 0.00 0.00 0.00 0.07 -0.09 40 0 1,009 0
30DEC26 800.00 C 0.00 0.00 0.00 0.06 -0.09 40 0 1,468 0
30DEC26 810.00 C 0.00 0.00 0.00 0.05 -0.09 40 0 1,063 0
30DEC26 820.00 C 0.00 0.00 0.00 0.04 -0.08 40 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.03 -0.08 40 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.02 -0.08 39 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 -0.08 38 0 838 0
30DEC26 860.00 C 0.30 0.30 0.30 0.01 -0.07 39 1 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 -0.06 39 0 91 0
30DEC26 880.00 C 0.29 0.29 0.29 0.01 -0.05 40 3 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 -0.04 40 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 969 0
30DEC26 920.00 C 0.20 0.20 0.20 0.01 -0.01 42 5 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 43 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 43 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 44 0 241 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 44 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 45 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 45 0 111 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 46 0 438 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4,061 0
30MAR27 215.00 C 0.00 0.00 0.00 211.37 -5.29 62 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 206.39 -4.86 60 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 201.53 -4.86 59 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 196.82 -4.69 58 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 191.96 -4.75 56 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 187.15 -4.74 55 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 182.21 -4.86 53 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 177.40 -4.86 52 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 172.60 -4.86 51 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 167.80 -4.86 49 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 163.23 -4.63 49 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 158.44 -4.65 47 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 153.69 -4.64 46 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 148.96 -4.63 45 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 144.21 -4.65 44 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 139.44 -4.72 43 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 134.70 -5.32 42 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 130.02 -4.81 41 0 288 0
30MAR27 310.00 C 0.00 0.00 0.00 120.80 -4.87 39 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 111.81 -4.87 37 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 103.09 -4.84 36 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 94.66 -4.76 35 0 70 0
30MAR27 350.00 C 91.18 91.18 91.18 86.57 -4.61 34 1 12,488 +1
30MAR27 360.00 C 0.00 0.00 0.00 78.83 -4.95 34 0 869 0
30MAR27 370.00 C 0.00 0.00 0.00 69.38 -4.89 31 0 148 0
30MAR27 380.00 C 67.33 67.33 67.33 62.62 -4.71 31 1 315 +1
30MAR27 390.00 C 0.00 0.00 0.00 56.25 -4.56 30 0 253 0
30MAR27 400.00 C 55.50 55.50 55.50 51.81 -4.54 32 8 21,269 +5
30MAR27 410.00 C 51.02 51.02 46.94 46.11 -4.31 31 39 402 +1
30MAR27 420.00 C 45.51 45.51 42.00 40.84 -4.26 31 3 18,084 0
30MAR27 430.00 C 40.12 40.12 37.25 36.00 -4.12 31 28 1,879 +8
30MAR27 440.00 C 36.41 36.41 35.06 31.98 -3.83 31 74 3,220 +4
30MAR27 450.00 C 33.20 33.20 29.00 28.36 -3.55 31 110 4,209 +65
30MAR27 460.00 C 28.42 28.42 26.60 25.12 -3.26 31 31 2,788 0
30MAR27 470.00 C 22.71 22.71 22.71 22.22 -3.00 31 2 6,873 +1
30MAR27 480.00 C 21.99 21.99 21.00 19.63 -2.75 31 21 9,315 +21
30MAR27 490.00 C 20.42 20.42 18.85 17.33 -2.51 31 34 5,776 -30
30MAR27 500.00 C 18.88 18.88 16.70 15.29 -2.29 32 276 8,863 +92
30MAR27 510.00 C 15.40 15.40 15.05 13.48 -2.08 32 5 2,799 +2
30MAR27 520.00 C 13.80 13.80 12.98 11.88 -1.90 32 13 4,360 +11
30MAR27 530.00 C 13.00 13.00 11.89 10.48 -1.71 32 142 6,940 -124
30MAR27 540.00 C 10.64 10.64 10.35 9.24 -1.55 32 47 4,567 -43
30MAR27 550.00 C 9.81 9.81 9.81 8.14 -1.41 32 1 4,093 0
30MAR27 560.00 C 9.50 9.50 8.66 7.18 -1.28 32 68 6,798 +16
30MAR27 570.00 C 0.00 0.00 0.00 6.34 -1.15 33 0 1,816 0
30MAR27 580.00 C 7.15 7.15 7.15 5.60 -1.04 33 1 1,167 0
30MAR27 590.00 C 0.00 0.00 0.00 4.95 -0.94 33 0 2,033 0
30MAR27 600.00 C 6.01 6.01 5.71 4.38 -0.84 33 321 5,263 +121
30MAR27 610.00 C 5.92 5.92 5.92 3.87 -0.77 33 45 2,032 0
30MAR27 620.00 C 5.54 5.54 5.54 3.43 -0.69 33 45 2,493 -45
30MAR27 630.00 C 0.00 0.00 0.00 3.05 -0.62 34 0 1,641 0
30MAR27 640.00 C 0.00 0.00 0.00 2.70 -0.57 34 0 1,200 0
30MAR27 650.00 C 3.96 3.96 3.80 2.40 -0.51 34 335 2,288 -100
30MAR27 660.00 C 0.00 0.00 0.00 2.14 -0.46 34 0 708 0
30MAR27 670.00 C 3.34 3.34 3.34 1.85 -0.47 34 81 2,452 0
30MAR27 680.00 C 0.00 0.00 0.00 1.65 -0.43 34 0 1,731 0
30MAR27 690.00 C 0.00 0.00 0.00 1.52 -0.34 35 0 1,635 0
30MAR27 700.00 C 3.13 3.13 2.83 1.32 -0.35 35 5 9,258 -4
30MAR27 710.00 C 0.00 0.00 0.00 1.19 -0.31 35 0 1,811 0
30MAR27 720.00 C 0.00 0.00 0.00 1.06 -0.29 35 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 0.96 -0.26 35 0 504 0
30MAR27 740.00 C 0.00 0.00 0.00 0.86 -0.24 35 0 339 0
30MAR27 750.00 C 0.00 0.00 0.00 0.80 -0.19 36 0 421 0
30MAR27 760.00 C 0.00 0.00 0.00 0.70 -0.20 36 0 442 0
30MAR27 770.00 C 1.85 1.85 1.85 0.64 -0.17 36 5 397 -5
30MAR27 780.00 C 0.00 0.00 0.00 0.58 -0.16 36 0 422 0
30MAR27 790.00 C 0.00 0.00 0.00 0.52 -0.15 36 0 319 0
30MAR27 800.00 C 0.00 0.00 0.00 0.49 -0.12 36 0 539 0
30MAR27 810.00 C 0.00 0.00 0.00 0.43 -0.13 36 0 123 0
30MAR27 820.00 C 0.00 0.00 0.00 0.39 -0.12 37 0 172 0
30MAR27 830.00 C 0.00 0.00 0.00 0.36 -0.10 37 0 210 0
30MAR27 840.00 C 0.00 0.00 0.00 0.33 -0.10 37 0 384 0
30MAR27 850.00 C 0.00 0.00 0.00 0.31 -0.08 37 0 1,814 0
29JUN27 215.00 C 0.00 0.00 0.00 212.85 -4.92 57 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 208.06 -4.92 55 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 203.28 -4.91 54 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 198.50 -4.92 53 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 193.74 -4.92 52 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 189.26 -4.65 51 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 184.36 -5.21 50 0 32 0
29JUN27 250.00 C 184.00 184.00 184.00 179.63 -5.21 48 20 20 +20
29JUN27 255.00 C 0.00 0.00 0.00 174.89 -5.23 47 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 170.10 -5.32 46 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 165.28 -5.93 45 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 160.52 -6.02 44 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 155.77 -5.65 42 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 151.06 -5.75 42 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 146.44 -5.79 41 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 141.83 -5.86 40 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 137.23 -5.95 39 0 180 0
29JUN27 300.00 C 0.00 0.00 0.00 132.80 -5.91 38 0 679 0
29JUN27 310.00 C 0.00 0.00 0.00 123.94 -6.00 37 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 115.48 -5.77 36 0 255 0
29JUN27 330.00 C 0.00 0.00 0.00 107.11 -5.82 35 0 197 0
29JUN27 340.00 C 0.00 0.00 0.00 99.31 -5.47 34 0 10 0
29JUN27 350.00 C 93.50 93.50 93.50 91.57 -5.48 34 4 357 +4
29JUN27 360.00 C 0.00 0.00 0.00 84.43 -5.19 33 0 376 0
29JUN27 370.00 C 0.00 0.00 0.00 77.38 -5.21 33 0 183 0
29JUN27 380.00 C 0.00 0.00 0.00 68.91 -4.78 31 0 269 0
29JUN27 390.00 C 0.00 0.00 0.00 62.79 -4.82 31 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 59.00 -4.67 32 0 594 0
29JUN27 410.00 C 56.57 56.57 55.76 53.48 -4.74 32 61 181 +61
29JUN27 420.00 C 0.00 0.00 0.00 48.48 -4.43 31 0 7,596 0
29JUN27 430.00 C 0.00 0.00 0.00 43.75 -4.53 31 0 345 0
29JUN27 440.00 C 43.20 43.20 41.56 39.55 -4.22 31 2 4,420 +2
29JUN27 450.00 C 39.51 39.68 38.00 35.81 -3.94 31 84 1,746 +74
29JUN27 460.00 C 36.08 36.08 34.00 32.15 -3.93 31 3 4,305 -1
29JUN27 470.00 C 32.15 32.15 32.00 29.10 -3.40 31 4 427 +4
29JUN27 480.00 C 29.25 29.25 29.25 26.17 -3.36 31 2 1,425 -2
29JUN27 490.00 C 0.00 0.00 0.00 23.45 -3.18 31 0 315 0
29JUN27 500.00 C 26.20 26.20 23.59 21.15 -2.82 31 30 10,538 +27
29JUN27 510.00 C 0.00 0.00 0.00 18.89 -2.82 31 0 877 0
29JUN27 520.00 C 0.00 0.00 0.00 16.92 -2.55 31 0 390 0
29JUN27 530.00 C 18.50 18.50 18.15 15.21 -2.30 31 12 2,112 +7
29JUN27 540.00 C 16.60 16.60 16.53 13.52 -2.31 31 3 449 -3
29JUN27 550.00 C 16.25 16.25 15.30 12.10 -2.05 31 12 1,766 -1
29JUN27 560.00 C 0.00 0.00 0.00 10.86 -1.83 31 0 340 0
29JUN27 570.00 C 0.00 0.00 0.00 9.63 -1.84 31 0 2,491 0
29JUN27 580.00 C 0.00 0.00 0.00 8.57 -1.68 31 0 478 0
29JUN27 590.00 C 11.60 11.60 11.60 7.71 -1.41 31 1 474 0
29JUN27 600.00 C 10.72 11.00 10.14 6.84 -1.42 31 58 3,574 +52
29JUN27 610.00 C 0.00 0.00 0.00 6.02 -1.39 31 0 838 0
29JUN27 620.00 C 9.65 9.65 8.60 5.44 -1.12 31 6 521 +5
29JUN27 630.00 C 8.45 8.45 8.45 4.85 -1.06 31 10 1,031 0
29JUN27 640.00 C 0.00 0.00 0.00 4.26 -1.08 31 0 640 0
29JUN27 650.00 C 7.96 7.96 7.40 3.80 -0.96 31 48 284 +3
29JUN27 660.00 C 6.85 6.85 6.85 3.42 -0.77 31 2 475 -2
29JUN27 670.00 C 6.64 6.64 6.11 3.03 -0.78 31 10 4,004 +3
29JUN27 680.00 C 0.00 0.00 0.00 2.65 -0.79 31 0 160 0
29JUN27 690.00 C 0.00 0.00 0.00 2.38 -0.68 31 0 276 0
29JUN27 700.00 C 0.00 0.00 0.00 2.14 -0.55 31 0 711 0
29JUN27 710.00 C 0.00 0.00 0.00 1.90 -0.55 31 0 153 0
29JUN27 720.00 C 0.00 0.00 0.00 1.66 -0.55 31 0 40 0
29JUN27 730.00 C 0.00 0.00 0.00 1.44 -0.54 31 0 40 0
29JUN27 740.00 C 0.00 0.00 0.00 1.30 -0.45 31 0 364 0
29JUN27 750.00 C 0.00 0.00 0.00 1.16 -0.41 31 0 95 0
29JUN27 760.00 C 0.00 0.00 0.00 1.01 -0.41 31 0 273 0
29JUN27 770.00 C 0.00 0.00 0.00 0.89 -0.39 31 0 93 0
29JUN27 780.00 C 0.00 0.00 0.00 0.81 -0.33 31 0 904 0
29JUN27 790.00 C 0.00 0.00 0.00 0.73 -0.27 31 0 205 0
29SEP27 215.00 C 0.00 0.00 0.00 213.02 -4.90 50 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 208.47 -4.69 50 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 203.67 -4.76 49 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 198.92 -4.80 47 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 194.24 -4.79 46 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 189.57 -4.79 45 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 184.96 -4.76 45 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 180.41 -4.68 44 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 175.85 -4.65 43 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 171.34 -4.61 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 166.87 -4.57 42 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 162.44 -4.53 41 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 158.04 -4.52 41 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 153.68 -5.48 40 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 149.27 -2.96 39 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 144.90 -4.69 39 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 140.57 -4.79 38 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 136.40 -4.62 38 0 31 0
29SEP27 310.00 C 0.00 0.00 0.00 128.14 -5.16 37 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 120.10 -5.03 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 112.44 -4.81 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 104.86 -4.85 35 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 97.87 -3.89 34 0 0 0
29SEP27 360.00 C 95.00 95.00 95.00 90.88 -4.68 34 1 23 +1
29SEP27 370.00 C 0.00 0.00 0.00 84.45 -4.31 33 0 65 0
29SEP27 380.00 C 82.00 82.00 82.00 78.19 -4.49 33 10 81 +10
29SEP27 390.00 C 0.00 0.00 0.00 72.15 -2.25 33 0 22 0
29SEP27 400.00 C 71.03 71.03 71.03 66.67 -4.36 32 1 109 +1
29SEP27 410.00 C 0.00 0.00 0.00 61.19 -2.67 32 0 1 0
29SEP27 420.00 C 60.00 60.00 60.00 56.25 -4.28 32 1 5 +1
29SEP27 430.00 C 57.50 57.50 53.54 51.55 -4.51 31 21 333 +17
29SEP27 440.00 C 0.00 0.00 0.00 47.30 -4.30 31 0 455 0
29SEP27 450.00 C 47.30 47.30 45.89 43.83 -3.77 31 42 783 +2
29SEP27 460.00 C 0.00 0.00 0.00 40.36 -3.83 31 0 457 0
29SEP27 470.00 C 0.00 0.00 0.00 36.98 -3.80 31 0 76 0
29SEP27 480.00 C 0.00 0.00 0.00 34.23 -3.33 31 0 112 0
29SEP27 490.00 C 34.50 34.55 34.50 31.49 -3.38 31 41 105 +32
29SEP27 500.00 C 34.50 34.58 31.60 28.75 -3.43 31 60 327 +38
29SEP27 510.00 C 30.00 30.00 30.00 26.62 -2.89 32 50 471 0
29SEP27 520.00 C 27.60 27.60 27.60 24.51 -2.94 32 1 79 +1
29SEP27 530.00 C 25.70 25.70 24.82 22.41 -2.99 32 6 104 +6
29SEP27 540.00 C 0.00 0.00 0.00 20.61 -2.74 32 0 62 0
29SEP27 550.00 C 0.00 0.00 0.00 19.04 -2.49 32 0 103 0
29SEP27 560.00 C 0.00 0.00 0.00 17.48 -2.54 32 0 120 0
29SEP27 570.00 C 19.59 19.59 19.59 15.92 -2.59 32 50 113 +50
29SEP27 580.00 C 0.00 0.00 0.00 14.73 -2.27 32 0 390 0
29SEP27 590.00 C 0.00 0.00 0.00 13.61 -2.10 32 0 543 0
29SEP27 600.00 C 15.35 15.35 15.35 12.49 -2.14 32 5 974 +5
29SEP27 610.00 C 0.00 0.00 0.00 11.37 -2.19 32 0 42 0
29SEP27 620.00 C 0.00 0.00 0.00 10.52 -1.97 32 0 8 0
29SEP27 630.00 C 0.00 0.00 0.00 9.74 -1.73 32 0 3 0
29SEP27 640.00 C 0.00 0.00 0.00 8.97 -1.76 32 0 30 0
29SEP27 650.00 C 0.00 0.00 0.00 8.20 -1.79 32 0 28 0
29SEP27 660.00 C 0.00 0.00 0.00 7.50 -1.76 32 0 14 0
29SEP27 670.00 C 0.00 0.00 0.00 6.99 -1.54 32 0 3 0
29SEP27 680.00 C 0.00 0.00 0.00 6.47 -1.40 33 0 18 0
29SEP27 690.00 C 0.00 0.00 0.00 5.96 -1.42 33 0 26 0
29SEP27 700.00 C 7.80 7.80 7.80 5.44 -1.46 33 1 40 +1
29SEP27 710.00 C 0.00 0.00 0.00 5.00 -1.42 33 0 9 0
29SEP27 720.00 C 0.00 0.00 0.00 4.67 -1.27 33 0 17 0
29SEP27 730.00 C 0.00 0.00 0.00 4.34 -1.12 33 0 16 0
29SEP27 740.00 C 0.00 0.00 0.00 4.01 -1.12 33 0 7 0
29SEP27 750.00 C 6.90 6.90 6.50 3.68 -1.14 33 83 207 -45
29SEP27 760.00 C 6.16 6.66 6.16 3.35 -1.17 33 4 377 0
TOTAL CALL 67,460 1,273,174 +21,288
18SEP26 325.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 335.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 48 0
18SEP26 345.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 390 0
18SEP26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
18SEP26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 361 0
18SEP26 365.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 201 0
18SEP26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 375.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 385.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
18SEP26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
18SEP26 395.00 P 0.01 0.01 0.01 0.00 -0.02 0 33 143 0
18SEP26 400.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 250 0
18SEP26 405.00 P 0.05 0.05 0.04 0.00 -0.09 0 130 381 -57
18SEP26 410.00 P 0.01 0.09 0.01 0.00 -0.19 0 108 1,390 -105
18SEP26 415.00 P 0.09 0.09 0.01 0.00 -0.43 0 34 661 -4
18SEP26 420.00 P 0.28 0.30 0.06 1.00 0.00 0 526 335 -1,583
18SEP26 425.00 P 0.90 4.20 0.74 6.00 +3.73 0 2,298 59 -1,409
18SEP26 430.00 P 3.00 9.47 2.60 11.00 +5.77 0 1,593 0 -2,287
18SEP26 435.00 P 6.60 14.00 6.60 16.00 +6.52 0 654 0 -6,978
18SEP26 440.00 P 12.00 18.90 12.00 21.00 +6.86 0 68 0 -420
18SEP26 445.00 P 17.00 24.20 17.00 26.00 +6.97 0 25 0 -197
18SEP26 450.00 P 21.80 29.00 21.80 31.00 +7.00 0 53 0 -111
18SEP26 455.00 P 33.94 34.08 33.94 36.00 +7.00 0 6 0 -7
18SEP26 460.00 P 0.00 0.00 0.00 41.00 +7.00 0 0 0 -30
18SEP26 465.00 P 0.00 0.00 0.00 46.00 +7.00 0 0 0 0
18SEP26 470.00 P 0.00 0.00 0.00 51.00 +7.00 0 0 0 0
18SEP26 475.00 P 0.00 0.00 0.00 56.00 +7.00 0 0 0 0
18SEP26 480.00 P 0.00 0.00 0.00 61.00 +7.00 0 0 0 0
18SEP26 485.00 P 0.00 0.00 0.00 66.00 +7.00 0 0 0 0
18SEP26 490.00 P 0.00 0.00 0.00 71.00 +7.00 0 0 0 0
18SEP26 495.00 P 0.00 0.00 0.00 76.00 +7.00 0 0 0 0
18SEP26 500.00 P 0.00 0.00 0.00 81.00 +7.00 0 0 0 0
18SEP26 505.00 P 0.00 0.00 0.00 86.00 +7.00 0 0 0 0
18SEP26 510.00 P 0.00 0.00 0.00 91.00 +7.00 0 0 0 0
18SEP26 515.00 P 0.00 0.00 0.00 96.00 +7.00 0 0 0 0
18SEP26 520.00 P 0.00 0.00 0.00 101.00 +7.00 0 0 0 0
18SEP26 525.00 P 0.00 0.00 0.00 106.00 +6.95 0 0 0 0
18SEP26 530.00 P 0.00 0.00 0.00 111.00 +7.00 0 0 0 0
18SEP26 535.00 P 0.00 0.00 0.00 116.00 +7.00 0 0 0 0
18SEP26 540.00 P 0.00 0.00 0.00 121.00 +7.00 0 0 0 0
18SEP26 545.00 P 0.00 0.00 0.00 126.00 +7.00 0 0 0 0
25SEP26 325.00 P 0.00 0.00 0.00 0.01 - 60 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 40 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
25SEP26 370.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
25SEP26 375.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
25SEP26 380.00 P 0.10 0.12 0.10 0.02 -0.04 27 30 30 +30
25SEP26 385.00 P 0.15 0.16 0.15 0.05 -0.06 26 20 74 +20
25SEP26 390.00 P 0.21 0.22 0.21 0.13 -0.08 26 51 167 +51
25SEP26 395.00 P 0.38 0.41 0.30 0.33 -0.05 26 70 169 +70
25SEP26 400.00 P 0.55 0.73 0.55 0.68 0.00 26 75 187 +72
25SEP26 405.00 P 0.82 1.28 0.82 1.36 +0.22 26 414 476 +320
25SEP26 410.00 P 1.25 2.20 1.25 2.45 +0.58 26 400 660 +177
25SEP26 415.00 P 2.00 3.62 1.85 4.10 +1.20 25 837 1,051 +358
25SEP26 420.00 P 3.21 5.76 2.97 6.36 +1.96 25 1,051 1,311 +689
25SEP26 425.00 P 5.30 8.55 4.66 9.50 +3.13 26 1,498 1,752 +1,395
25SEP26 430.00 P 6.82 11.83 6.82 13.16 +4.08 27 342 765 +331
25SEP26 435.00 P 11.24 15.55 11.24 17.72 +5.39 30 546 774 +487
25SEP26 440.00 P 14.00 19.64 14.00 22.13 +6.15 31 33 132 +18
25SEP26 445.00 P 24.00 24.00 24.00 26.74 +6.40 33 2 19 +2
25SEP26 450.00 P 25.00 29.00 25.00 31.48 +7.24 34 41 111 +41
25SEP26 455.00 P 34.27 34.27 34.27 36.30 +6.74 35 5 5 +5
25SEP26 460.00 P 0.00 0.00 0.00 41.18 +6.87 37 0 2 0
25SEP26 465.00 P 0.00 0.00 0.00 46.11 +6.96 38 0 0 0
25SEP26 470.00 P 0.00 0.00 0.00 51.06 +7.00 39 0 0 0
25SEP26 475.00 P 0.00 0.00 0.00 56.03 +7.01 41 0 0 0
25SEP26 480.00 P 0.00 0.00 0.00 61.01 +7.01 42 0 0 0
25SEP26 485.00 P 0.00 0.00 0.00 66.00 +7.00 0 0 0 0
25SEP26 490.00 P 0.00 0.00 0.00 71.00 +7.00 0 0 0 0
25SEP26 495.00 P 0.00 0.00 0.00 76.00 +7.00 0 0 0 0
25SEP26 500.00 P 0.00 0.00 0.00 81.00 +7.00 0 0 0 0
25SEP26 505.00 P 0.00 0.00 0.00 86.00 +7.00 0 0 0 0
25SEP26 510.00 P 0.00 0.00 0.00 91.00 +6.96 0 0 0 0
25SEP26 515.00 P 0.00 0.00 0.00 96.00 +6.88 0 0 0 0
25SEP26 520.00 P 0.00 0.00 0.00 101.00 +6.96 0 0 0 0
25SEP26 525.00 P 0.00 0.00 0.00 106.00 +6.95 0 0 0 0
25SEP26 530.00 P 0.00 0.00 0.00 111.00 +6.97 0 0 0 0
25SEP26 535.00 P 0.00 0.00 0.00 116.00 +6.97 0 0 0 0
25SEP26 540.00 P 0.00 0.00 0.00 121.00 +6.96 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 104 0 363 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 101 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 97 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 87 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 80 0 410 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 77 0 380 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 74 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 56 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 0.00 0.00 0.00 0.01 0.00 45 0 1,457 0
29SEP26 340.00 P 0.10 0.10 0.09 0.01 0.00 40 46 1,482 +1
29SEP26 350.00 P 0.11 0.11 0.09 0.01 0.00 35 24 2,109 +10
29SEP26 360.00 P 0.13 0.13 0.13 0.02 +0.01 32 19 5,153 0
29SEP26 370.00 P 0.17 0.19 0.17 0.06 +0.01 30 49 6,086 -2
29SEP26 380.00 P 0.25 0.33 0.25 0.21 +0.06 29 90 8,402 -47
29SEP26 390.00 P 0.50 0.61 0.50 0.61 +0.14 28 105 13,002 -47
29SEP26 400.00 P 0.87 1.41 0.87 1.66 +0.49 27 915 33,482 +476
29SEP26 410.00 P 2.10 3.27 2.00 3.87 +1.11 26 1,464 20,283 +878
29SEP26 420.00 P 5.25 7.10 4.13 7.77 +2.14 25 1,687 15,356 +392
29SEP26 430.00 P 9.00 13.20 8.70 14.28 +4.14 26 3,502 22,814 -1,480
29SEP26 440.00 P 15.12 20.60 15.12 22.88 +5.99 30 561 25,423 -170
29SEP26 450.00 P 22.62 29.80 22.14 31.90 +7.01 32 653 19,584 -475
29SEP26 460.00 P 36.40 39.02 36.16 41.39 +6.77 33 121 18,702 -110
29SEP26 470.00 P 42.00 55.04 40.00 51.15 +5.54 35 140 7,979 -103
29SEP26 480.00 P 64.89 64.89 55.80 61.05 +6.98 37 38 10,917 -10
29SEP26 490.00 P 64.00 68.50 64.00 71.01 +6.01 40 30 6,460 -1,201
29SEP26 500.00 P 76.30 78.50 75.00 81.00 +7.00 0 210 5,416 -95
29SEP26 510.00 P 0.00 0.00 0.00 91.00 +6.96 0 0 3,602 0
29SEP26 520.00 P 94.06 96.05 94.06 101.00 +6.96 0 88 1,938 +28
29SEP26 530.00 P 0.00 0.00 0.00 111.00 +6.97 0 0 847 -37
29SEP26 540.00 P 112.88 114.04 112.88 121.00 +6.96 0 94 2,154 0
29SEP26 550.00 P 122.87 128.80 122.87 131.00 +7.00 0 568 2,616 -480
29SEP26 560.00 P 133.87 135.44 133.87 141.00 +7.00 0 92 3,768 0
29SEP26 570.00 P 0.00 0.00 0.00 151.00 +6.98 0 0 1,301 0
29SEP26 580.00 P 0.00 0.00 0.00 161.00 +6.98 0 0 328 0
29SEP26 590.00 P 0.00 0.00 0.00 171.00 +6.98 0 0 204 0
29SEP26 600.00 P 173.86 174.10 173.86 181.00 +7.00 0 41 11,714 0
29SEP26 610.00 P 0.00 0.00 0.00 191.00 +6.95 0 0 480 0
29SEP26 620.00 P 0.00 0.00 0.00 201.00 +7.00 0 0 178 0
29SEP26 630.00 P 0.00 0.00 0.00 211.00 +6.99 0 0 126 0
29SEP26 640.00 P 218.00 218.00 218.00 221.00 +6.98 0 3 686 0
29SEP26 650.00 P 0.00 0.00 0.00 231.00 +7.00 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 241.00 +7.00 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 251.00 +7.00 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 261.00 +6.99 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 271.00 +7.00 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 281.00 +6.97 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 291.00 +7.00 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 301.00 +7.00 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 311.00 +7.00 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 321.00 +6.93 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 331.00 +7.00 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 341.00 +7.00 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 351.00 +7.00 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 361.00 +7.00 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 371.00 +7.00 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 381.00 +7.00 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 391.00 +7.00 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 401.00 +7.00 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 411.00 +7.00 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 421.00 +7.00 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 431.00 +7.00 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 441.00 +7.00 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 451.00 +7.00 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 461.00 +7.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 471.00 +7.00 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 481.00 +7.00 0 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 491.00 +7.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 501.00 +7.00 0 0 30 0
29SEP26 930.00 P 0.00 0.00 0.00 511.00 +6.95 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 521.00 +7.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 531.00 +7.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 541.00 +7.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 551.00 +7.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 561.00 +7.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 571.00 +7.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 581.00 +7.00 0 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 60 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 58 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 56 0 570 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 54 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 52 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 48 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 45 0 150 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 43 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 40 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29OCT26 290.00 P 0.09 0.09 0.09 0.01 0.00 35 30 185 +30
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 32 0 561 0
29OCT26 310.00 P 0.13 0.13 0.13 0.01 0.00 29 200 232 +138
29OCT26 320.00 P 0.00 0.00 0.00 0.02 0.00 28 0 413 0
29OCT26 330.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 1,424 0
29OCT26 340.00 P 0.47 0.47 0.44 0.16 +0.04 28 200 748 +179
29OCT26 350.00 P 0.61 0.68 0.61 0.38 +0.10 28 185 2,515 +131
29OCT26 360.00 P 1.01 1.10 0.98 0.81 +0.19 28 228 1,648 +218
29OCT26 370.00 P 1.41 1.77 1.41 1.61 +0.38 28 246 1,514 +173
29OCT26 380.00 P 2.25 2.66 2.05 2.72 +0.47 28 185 3,608 +107
29OCT26 390.00 P 3.40 4.43 3.25 4.60 +0.95 28 278 5,671 -15
29OCT26 400.00 P 5.35 6.90 5.23 7.28 +1.46 27 1,524 9,974 +1,128
29OCT26 410.00 P 8.08 10.31 7.87 10.81 +2.02 27 1,329 8,982 +727
29OCT26 420.00 P 12.00 14.85 11.11 15.35 +2.61 27 932 10,216 +512
29OCT26 430.00 P 17.00 20.50 16.60 21.30 +3.71 28 282 7,434 -47
29OCT26 440.00 P 22.50 27.00 22.22 28.08 +3.08 28 450 10,750 -213
29OCT26 450.00 P 31.50 34.55 31.50 35.56 +4.75 28 360 7,103 -250
29OCT26 460.00 P 39.11 39.11 39.11 43.60 +4.49 28 1 6,272 0
29OCT26 470.00 P 45.11 51.50 45.11 52.08 +5.57 26 50 3,329 +22
29OCT26 480.00 P 55.20 57.60 55.20 62.77 +6.03 33 9 3,981 0
29OCT26 490.00 P 0.00 0.00 0.00 72.14 +6.29 34 0 2,442 0
29OCT26 500.00 P 0.00 0.00 0.00 81.70 +6.47 34 6 2,949 0
29OCT26 510.00 P 0.00 0.00 0.00 91.39 +6.88 35 0 3,070 0
29OCT26 520.00 P 0.00 0.00 0.00 101.20 +6.74 36 0 60 -547
29OCT26 530.00 P 0.00 0.00 0.00 111.08 +6.65 37 0 853 -49
29OCT26 540.00 P 0.00 0.00 0.00 121.02 +6.59 38 0 441 0
29OCT26 550.00 P 0.00 0.00 0.00 131.00 +6.59 0 0 173 0
29OCT26 560.00 P 0.00 0.00 0.00 141.00 +6.55 0 0 846 0
29OCT26 570.00 P 0.00 0.00 0.00 151.00 +6.58 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 161.00 +6.58 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 171.00 +6.57 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 181.00 +6.58 0 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 191.00 +6.95 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 201.00 +6.99 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 211.00 +6.98 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 221.00 +6.98 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 231.00 +6.99 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 241.00 +7.00 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 251.00 +7.00 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 261.00 +6.99 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 271.00 +7.00 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 281.00 +6.97 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 291.00 +7.00 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 301.00 +7.00 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 311.00 +7.00 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 321.00 +6.93 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 331.00 +7.00 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 341.00 +7.00 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 351.00 +7.00 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 361.00 +7.00 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 371.00 +7.00 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 381.00 +7.00 0 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 68 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 28 0 260 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 60 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 424 0
27NOV26 310.00 P 0.64 0.64 0.64 0.08 -0.02 27 16 590 0
27NOV26 320.00 P 0.80 0.80 0.80 0.18 -0.02 27 20 226 +20
27NOV26 330.00 P 1.08 1.20 1.08 0.42 0.00 28 38 2,357 +38
27NOV26 340.00 P 1.60 1.67 1.60 0.85 +0.06 28 140 706 +108
27NOV26 350.00 P 2.20 2.20 2.20 1.56 +0.17 29 5 1,603 +5
27NOV26 360.00 P 3.01 3.21 3.01 2.70 +0.39 29 41 1,967 -5
27NOV26 370.00 P 4.12 4.55 4.09 4.38 +0.74 29 257 2,670 +124
27NOV26 380.00 P 5.46 6.47 5.46 6.40 +0.92 29 1,021 2,279 +1,014
27NOV26 390.00 P 7.82 8.88 7.82 9.10 +1.28 29 462 3,758 +423
27NOV26 400.00 P 10.14 12.05 10.08 12.62 +2.24 30 714 8,749 +644
27NOV26 410.00 P 13.47 15.90 13.15 16.85 +2.87 30 258 3,443 +161
27NOV26 420.00 P 17.42 20.60 17.42 21.77 +3.48 30 249 4,477 +128
27NOV26 430.00 P 22.88 25.95 22.88 27.13 +3.78 30 153 4,064 -2
27NOV26 440.00 P 27.92 30.93 27.92 33.20 +4.18 30 164 5,406 -87
27NOV26 450.00 P 33.97 36.90 33.97 39.86 +4.21 29 32 8,069 -14
27NOV26 460.00 P 44.50 44.50 44.50 49.37 +6.41 32 1 2,657 0
27NOV26 470.00 P 0.00 0.00 0.00 56.36 +4.86 31 0 3,676 0
27NOV26 480.00 P 58.79 59.50 58.79 63.10 +3.49 27 40 1,440 -30
27NOV26 490.00 P 0.00 0.00 0.00 73.46 +5.34 31 0 841 0
27NOV26 500.00 P 78.90 79.00 78.90 82.52 +5.53 31 12 1,483 0
27NOV26 510.00 P 0.00 0.00 0.00 91.83 +5.77 31 0 1,581 0
27NOV26 520.00 P 0.00 0.00 0.00 101.39 +6.09 31 0 667 0
27NOV26 530.00 P 105.00 105.00 105.00 111.13 +6.23 31 1 403 0
27NOV26 540.00 P 0.00 0.00 0.00 124.35 +9.73 46 0 100 0
27NOV26 550.00 P 0.00 0.00 0.00 131.00 +6.46 0 0 910 0
27NOV26 560.00 P 0.00 0.00 0.00 141.00 +6.55 0 0 45 0
27NOV26 570.00 P 0.00 0.00 0.00 151.00 +6.47 0 0 168 0
27NOV26 580.00 P 0.00 0.00 0.00 161.00 +6.48 0 0 61 0
27NOV26 590.00 P 0.00 0.00 0.00 171.00 +6.49 0 0 47 0
27NOV26 600.00 P 0.00 0.00 0.00 181.00 +6.48 0 0 60 0
27NOV26 610.00 P 0.00 0.00 0.00 191.00 +6.95 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 201.00 +6.99 0 0 0 -3
27NOV26 630.00 P 0.00 0.00 0.00 211.00 +6.98 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 221.00 +6.98 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 231.00 +6.99 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 241.00 +7.00 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 251.00 +7.00 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 261.00 +6.99 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 271.00 +7.00 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 281.00 +6.97 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 291.00 +7.00 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 301.00 +7.00 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 311.00 +7.00 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 321.00 +6.93 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 331.00 +7.00 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 341.00 +7.00 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 351.00 +7.00 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 361.00 +7.00 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 371.00 +7.00 0 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 9,370 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 34 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 33 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 32 0 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.02 0.00 32 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.03 0.00 32 0 229 0
30DEC26 260.00 P 0.39 0.39 0.39 0.04 0.00 32 10 394 +10
30DEC26 265.00 P 0.00 0.00 0.00 0.06 0.00 32 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.08 +0.01 32 0 186 0
30DEC26 275.00 P 0.00 0.00 0.00 0.11 +0.01 32 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.21 +0.02 32 0 130 0
30DEC26 290.00 P 0.00 0.00 0.00 0.28 +0.04 32 0 154 0
30DEC26 295.00 P 0.00 0.00 0.00 0.38 +0.05 32 0 107 0
30DEC26 300.00 P 0.94 0.99 0.94 0.50 +0.08 32 11 658 +11
30DEC26 310.00 P 1.10 1.23 1.10 0.82 +0.12 32 5 778 +2
30DEC26 320.00 P 0.00 0.00 0.00 1.29 +0.18 31 0 1,147 0
30DEC26 330.00 P 2.23 2.23 2.20 1.99 +0.28 31 15 1,316 +15
30DEC26 340.00 P 2.81 2.91 2.81 2.90 +0.38 31 12 1,056 +2
30DEC26 350.00 P 3.62 4.00 3.62 4.01 +0.41 31 281 9,844 +281
30DEC26 360.00 P 4.76 5.17 4.68 5.59 +0.83 30 601 5,058 +567
30DEC26 370.00 P 6.40 7.09 6.40 7.56 +1.08 30 59 3,499 +47
30DEC26 380.00 P 8.40 9.36 8.40 9.96 +1.29 30 17 15,162 +6
30DEC26 390.00 P 10.53 12.25 10.50 12.96 +1.67 30 210 7,096 -120
30DEC26 400.00 P 13.50 15.68 13.50 16.51 +2.15 30 952 32,635 +247
30DEC26 410.00 P 17.63 19.80 17.63 20.58 +2.53 29 242 10,406 +29
30DEC26 420.00 P 21.53 24.50 21.53 25.16 +2.83 29 583 14,541 -2
30DEC26 430.00 P 26.05 30.01 26.05 30.77 +3.55 29 107 24,138 -1
30DEC26 440.00 P 33.08 36.00 33.08 36.93 +3.90 29 21 14,178 +1
30DEC26 450.00 P 39.53 41.00 39.53 43.50 +4.09 29 13 20,932 0
30DEC26 460.00 P 45.20 50.00 45.20 50.59 +4.54 29 722 10,801 +253
30DEC26 470.00 P 0.00 0.00 0.00 58.11 +3.27 29 0 8,642 0
30DEC26 480.00 P 62.50 62.50 62.50 67.91 +7.02 32 46 8,222 -14
30DEC26 490.00 P 71.80 71.80 71.80 76.41 +7.64 32 3 6,095 +3
30DEC26 500.00 P 75.00 88.06 75.00 85.06 +6.99 32 1,016 20,760 -240
30DEC26 510.00 P 85.00 89.70 85.00 94.05 +4.37 32 304 7,618 0
30DEC26 520.00 P 96.00 99.00 96.00 103.17 +5.97 33 512 5,085 +1
30DEC26 530.00 P 110.00 110.00 110.00 112.53 +6.30 33 1 5,691 +1
30DEC26 540.00 P 0.00 0.00 0.00 124.35 +8.93 40 0 2,315 0
30DEC26 550.00 P 0.00 0.00 0.00 131.62 +6.45 34 0 10,512 0
30DEC26 560.00 P 0.00 0.00 0.00 141.33 +6.55 34 0 4,443 0
30DEC26 570.00 P 0.00 0.00 0.00 151.15 +6.62 34 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 161.04 +6.52 34 0 6,481 0
30DEC26 590.00 P 166.34 166.34 166.34 171.00 +6.49 0 10 3,824 0
30DEC26 600.00 P 0.00 0.00 0.00 181.00 +6.48 0 0 21,346 0
30DEC26 610.00 P 0.00 0.00 0.00 191.00 +6.57 0 0 5,129 0
30DEC26 620.00 P 0.00 0.00 0.00 201.00 +6.59 0 0 1,497 0
30DEC26 630.00 P 0.00 0.00 0.00 211.00 +6.61 0 0 1,710 0
30DEC26 640.00 P 0.00 0.00 0.00 221.00 +6.98 0 0 1,495 0
30DEC26 650.00 P 0.00 0.00 0.00 231.00 +6.99 0 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 241.00 +7.00 0 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 251.00 +7.00 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 261.00 +6.99 0 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 271.00 +7.00 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 281.00 +6.97 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 291.00 +7.00 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 301.00 +7.00 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 311.00 +7.00 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 321.00 +6.93 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 331.00 +7.00 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 341.00 +7.00 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 351.00 +7.00 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 361.00 +7.00 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 371.00 +7.00 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 381.00 +7.00 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 391.00 +7.00 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 401.00 +7.00 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 411.00 +7.00 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 421.00 +7.00 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 431.00 +7.00 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 441.00 +7.00 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 451.00 +7.00 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 461.00 +7.00 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 471.00 +7.00 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 481.00 +7.00 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 491.00 +7.00 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 501.00 +7.00 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 511.00 +6.95 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 521.00 +7.00 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 531.00 +7.00 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 541.00 +7.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 551.00 +7.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 561.00 +7.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 571.00 +7.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 581.00 +7.00 0 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 0.05 +0.04 33 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.07 +0.05 33 0 35 0
30MAR27 225.00 P 0.00 0.00 0.00 0.10 +0.07 33 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.13 +0.08 33 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.17 +0.10 33 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.22 +0.12 33 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.28 +0.15 33 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.36 +0.19 33 0 423 0
30MAR27 255.00 P 0.00 0.00 0.00 0.45 +0.22 32 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.55 +0.26 32 0 102 0
30MAR27 265.00 P 0.00 0.00 0.00 0.70 +0.32 32 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.85 +0.37 32 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 1.03 +0.42 32 0 92 0
30MAR27 280.00 P 0.00 0.00 0.00 1.26 +0.49 32 0 46 0
30MAR27 285.00 P 0.00 0.00 0.00 1.49 +0.56 32 0 29 0
30MAR27 290.00 P 2.10 2.10 2.10 1.79 +0.61 32 40 138 +40
30MAR27 295.00 P 0.00 0.00 0.00 2.13 +0.71 32 0 46 0
30MAR27 300.00 P 0.00 0.00 0.00 2.55 +0.83 32 0 610 0
30MAR27 310.00 P 0.00 0.00 0.00 3.43 +0.98 32 0 2,193 0
30MAR27 320.00 P 4.29 4.29 4.29 4.40 +0.95 31 1 424 0
30MAR27 330.00 P 5.40 5.50 5.40 5.73 +1.05 31 135 1,390 0
30MAR27 340.00 P 6.34 6.80 6.34 7.42 +1.27 31 95 3,918 +74
30MAR27 350.00 P 8.67 8.67 8.67 9.30 +1.34 31 45 12,827 +45
30MAR27 360.00 P 10.08 10.60 10.08 11.65 +1.53 30 10 7,779 +2
30MAR27 370.00 P 12.25 13.13 12.25 14.31 +2.15 30 71 4,084 0
30MAR27 380.00 P 15.08 15.53 14.88 17.30 +2.17 30 112 4,283 +40
30MAR27 390.00 P 17.80 19.38 17.80 20.82 +2.57 30 149 5,438 +147
30MAR27 400.00 P 21.26 23.40 21.26 24.54 +2.47 30 78 22,559 +76
30MAR27 410.00 P 27.64 27.64 27.64 28.94 +2.81 29 8 26,054 0
30MAR27 420.00 P 30.45 31.50 30.45 33.51 +2.79 29 24 14,529 +14
30MAR27 430.00 P 34.84 36.60 34.84 38.72 +3.05 29 42 6,447 -8
30MAR27 440.00 P 41.60 42.00 41.60 44.54 +3.14 29 8 6,281 0
30MAR27 450.00 P 46.23 46.23 46.23 50.91 +3.62 29 40 7,337 0
30MAR27 460.00 P 52.68 52.68 52.21 59.26 +5.17 30 60 3,741 0
30MAR27 470.00 P 0.00 0.00 0.00 64.57 +2.31 29 0 6,350 0
30MAR27 480.00 P 72.00 72.00 72.00 72.00 +4.50 29 2 6,897 +2
30MAR27 490.00 P 0.00 0.00 0.00 80.07 +3.51 29 0 7,031 0
30MAR27 500.00 P 0.00 0.00 0.00 88.14 +3.62 29 0 8,683 0
30MAR27 510.00 P 0.00 0.00 0.00 96.41 +3.81 29 0 4,890 0
30MAR27 520.00 P 0.00 0.00 0.00 104.90 +3.89 29 0 3,415 0
30MAR27 530.00 P 108.55 108.55 108.55 113.69 +6.55 29 10 1,920 0
30MAR27 540.00 P 0.00 0.00 0.00 124.35 +6.09 31 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 133.82 +6.59 32 0 1,202 0
30MAR27 560.00 P 0.00 0.00 0.00 143.08 +6.95 32 0 2,578 0
30MAR27 570.00 P 0.00 0.00 0.00 152.51 +7.18 32 0 618 0
30MAR27 580.00 P 0.00 0.00 0.00 162.02 +7.06 32 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 171.63 +7.03 33 0 369 0
30MAR27 600.00 P 172.48 172.48 172.48 181.37 +3.58 33 17 2,732 +17
30MAR27 610.00 P 0.00 0.00 0.00 191.17 +6.74 33 0 714 0
30MAR27 620.00 P 0.00 0.00 0.00 201.04 +6.63 33 0 798 0
30MAR27 630.00 P 0.00 0.00 0.00 211.00 +6.61 0 0 2,218 0
30MAR27 640.00 P 0.00 0.00 0.00 221.00 +6.79 0 0 1,081 0
30MAR27 650.00 P 0.00 0.00 0.00 231.00 +6.68 0 0 3,224 0
30MAR27 660.00 P 0.00 0.00 0.00 241.00 +6.69 0 0 620 -460
30MAR27 670.00 P 0.00 0.00 0.00 251.00 +6.67 0 0 180 0
30MAR27 680.00 P 0.00 0.00 0.00 261.00 +6.69 0 0 543 0
30MAR27 690.00 P 0.00 0.00 0.00 271.00 +7.00 0 0 120 0
30MAR27 700.00 P 0.00 0.00 0.00 281.00 +6.97 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 291.00 +7.00 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 301.00 +7.00 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 311.00 +7.00 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 321.00 +6.93 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 331.00 +7.00 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 341.00 +7.00 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 351.00 +7.00 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 361.00 +7.00 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 371.00 +7.00 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 381.00 +7.00 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 391.00 +7.00 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 401.00 +7.00 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 411.00 +7.00 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 421.00 +7.00 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 431.00 +7.00 0 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.29 +0.15 33 0 17 0
29JUN27 220.00 P 1.20 1.25 1.20 0.38 +0.19 33 2 141 0
29JUN27 225.00 P 0.00 0.00 0.00 0.46 +0.21 32 0 120 0
29JUN27 230.00 P 0.00 0.00 0.00 0.57 +0.27 33 0 140 0
29JUN27 235.00 P 0.00 0.00 0.00 0.70 +0.29 32 0 70 0
29JUN27 240.00 P 0.00 0.00 0.00 0.88 +0.37 32 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 1.00 +0.36 32 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 1.23 +0.43 32 0 36 0
29JUN27 255.00 P 0.00 0.00 0.00 1.51 +0.55 32 0 51 0
29JUN27 260.00 P 0.00 0.00 0.00 1.75 +0.57 32 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 2.10 +0.67 32 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 2.46 +0.78 32 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 2.82 +0.79 32 0 50 0
29JUN27 280.00 P 3.28 3.28 3.28 3.18 +0.78 32 3 8 +3
29JUN27 285.00 P 0.00 0.00 0.00 3.69 +0.91 32 0 12 0
29JUN27 290.00 P 0.00 0.00 0.00 4.19 +0.92 32 0 182 0
29JUN27 295.00 P 0.00 0.00 0.00 4.89 +1.08 32 0 360 0
29JUN27 300.00 P 5.10 5.13 5.10 5.29 +0.95 31 104 1,027 +104
29JUN27 310.00 P 0.00 0.00 0.00 6.67 +0.93 31 0 2,942 0
29JUN27 320.00 P 0.00 0.00 0.00 8.41 +1.14 31 0 3,372 0
29JUN27 330.00 P 9.12 9.70 9.12 10.25 +0.98 31 51 692 +51
29JUN27 340.00 P 11.25 11.70 11.25 12.63 +1.43 31 6 2,066 +5
29JUN27 350.00 P 13.78 14.00 13.78 15.07 +1.64 31 6 6,799 +6
29JUN27 360.00 P 15.98 15.98 15.98 18.08 +2.10 30 20 3,579 +20
29JUN27 370.00 P 19.22 19.22 19.22 21.14 +2.04 30 23 2,669 +23
29JUN27 380.00 P 22.20 23.00 22.20 24.84 +2.33 30 6 1,864 +6
29JUN27 390.00 P 25.00 26.97 25.00 28.57 +2.23 30 329 2,150 +209
29JUN27 400.00 P 28.96 31.00 28.96 32.96 +2.57 30 350 1,907 +293
29JUN27 410.00 P 33.33 35.77 33.32 37.41 +2.43 30 1,003 4,518 +1,003
29JUN27 420.00 P 38.14 40.71 38.06 42.40 +2.78 29 1,083 3,845 +1,042
29JUN27 430.00 P 43.65 45.14 43.54 47.59 +2.63 29 1,190 3,461 +813
29JUN27 440.00 P 49.65 49.65 49.65 53.31 +2.99 29 2 4,511 +2
29JUN27 450.00 P 58.00 58.00 58.00 59.43 +3.20 29 5 3,045 0
29JUN27 460.00 P 61.50 61.50 61.50 65.60 +3.23 29 1 934 0
29JUN27 470.00 P 68.72 68.72 68.72 72.65 +3.65 29 2 1,428 0
29JUN27 480.00 P 0.00 0.00 0.00 79.20 +2.67 29 0 1,599 0
29JUN27 490.00 P 0.00 0.00 0.00 86.47 +2.82 28 0 809 0
29JUN27 500.00 P 91.00 91.00 91.00 94.19 +3.06 29 1 2,881 +1
29JUN27 510.00 P 98.00 98.00 98.00 102.06 +3.22 29 1 518 +1
29JUN27 520.00 P 105.00 105.00 105.00 111.08 +3.35 29 1 2,122 +1
29JUN27 530.00 P 0.00 0.00 0.00 116.96 +1.12 27 0 445 0
29JUN27 540.00 P 0.00 0.00 0.00 127.68 +3.54 29 0 1,226 0
29JUN27 550.00 P 0.00 0.00 0.00 137.86 +2.00 31 0 660 0
29JUN27 560.00 P 0.00 0.00 0.00 144.94 +3.90 29 0 100 0
29JUN27 570.00 P 0.00 0.00 0.00 153.76 +3.96 29 0 58 0
29JUN27 580.00 P 0.00 0.00 0.00 162.64 +3.99 28 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 172.26 +4.15 29 0 79 0
29JUN27 600.00 P 0.00 0.00 0.00 181.47 +3.68 28 0 5,199 0
29JUN27 610.00 P 0.00 0.00 0.00 191.17 +4.66 28 0 318 0
29JUN27 620.00 P 0.00 0.00 0.00 201.64 +5.59 31 0 408 0
29JUN27 630.00 P 0.00 0.00 0.00 211.31 +5.60 31 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 221.10 +5.53 31 0 553 0
29JUN27 650.00 P 0.00 0.00 0.00 231.00 +6.28 0 0 851 0
29JUN27 660.00 P 0.00 0.00 0.00 241.00 +6.29 0 0 60 0
29JUN27 670.00 P 249.15 249.15 249.15 251.00 +6.29 0 30 232 0
29JUN27 680.00 P 0.00 0.00 0.00 261.00 +6.41 0 0 270 0
29JUN27 690.00 P 0.00 0.00 0.00 271.00 +6.62 0 0 30 0
29JUN27 700.00 P 0.00 0.00 0.00 281.00 +6.97 0 0 1 -30
29JUN27 710.00 P 0.00 0.00 0.00 291.00 +6.62 0 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 301.00 +6.62 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 311.00 +6.61 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 321.00 +6.57 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 331.00 +6.66 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 341.00 +6.62 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 351.00 +7.00 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 361.00 +7.00 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 371.00 +7.00 0 0 0 0
29SEP27 215.00 P 1.81 1.81 1.81 1.09 +0.55 35 30 64 +30
29SEP27 220.00 P 0.00 0.00 0.00 1.28 +0.62 35 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 1.52 +0.71 34 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 1.77 +0.77 34 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 2.02 +0.83 34 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 2.37 +0.93 34 0 1 0
29SEP27 245.00 P 0.00 0.00 0.00 2.73 +1.04 34 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 3.09 +1.14 34 0 1 0
29SEP27 255.00 P 2.98 2.98 2.98 3.46 +1.14 34 5 6 +5
29SEP27 260.00 P 0.00 0.00 0.00 3.77 +1.07 33 0 31 0
29SEP27 265.00 P 0.00 0.00 0.00 4.25 +1.18 33 0 33 0
29SEP27 270.00 P 0.00 0.00 0.00 4.74 +1.19 33 0 40 0
29SEP27 275.00 P 0.00 0.00 0.00 5.29 +1.20 33 0 30 0
29SEP27 280.00 P 0.00 0.00 0.00 5.96 +1.34 33 0 43 0
29SEP27 285.00 P 5.74 5.80 5.42 6.63 +1.46 33 18 30 +18
29SEP27 290.00 P 0.00 0.00 0.00 7.31 +1.40 33 0 28 0
29SEP27 295.00 P 0.00 0.00 0.00 8.04 +1.46 33 0 46 0
29SEP27 300.00 P 7.34 7.68 7.30 8.93 +1.59 33 94 334 +94
29SEP27 310.00 P 9.19 9.19 9.19 10.73 +1.54 32 2 89 +2
29SEP27 320.00 P 10.50 11.00 10.50 12.78 +2.24 32 8 118 +8
29SEP27 330.00 P 12.46 13.00 12.46 15.12 +2.38 32 92 212 +92
29SEP27 340.00 P 0.00 0.00 0.00 17.58 +2.39 32 0 24 0
29SEP27 350.00 P 17.39 18.00 17.39 20.53 +2.63 31 3 464 +1
29SEP27 360.00 P 20.10 20.10 20.10 23.51 +2.51 31 30 183 +20
29SEP27 370.00 P 22.32 22.32 22.32 27.00 +2.82 31 10 1,060 +10
29SEP27 380.00 P 27.12 27.18 26.54 30.65 +2.66 31 83 392 +83
29SEP27 390.00 P 30.16 31.19 30.16 34.53 +2.70 30 85 353 +85
29SEP27 400.00 P 34.10 36.10 34.10 38.89 +2.77 30 229 655 +213
29SEP27 410.00 P 40.00 40.58 39.69 43.28 +2.58 30 260 544 +260
29SEP27 420.00 P 44.01 46.40 44.01 48.19 +2.85 30 116 393 +109
29SEP27 430.00 P 49.24 51.77 49.00 53.30 +2.65 29 54 1,968 +14
29SEP27 440.00 P 54.52 54.52 54.21 58.92 +2.91 29 100 1,034 0
29SEP27 450.00 P 62.00 62.00 62.00 65.18 +3.34 29 3 1,283 +3
29SEP27 460.00 P 0.00 0.00 0.00 71.47 +3.32 29 0 199 0
29SEP27 470.00 P 74.40 74.40 74.40 77.91 +3.40 29 40 214 +40
29SEP27 480.00 P 0.00 0.00 0.00 84.86 +3.77 29 0 50 0
29SEP27 490.00 P 0.00 0.00 0.00 91.85 +3.50 29 0 6 0
29SEP27 500.00 P 0.00 0.00 0.00 98.91 +3.77 29 0 66 0
29SEP27 510.00 P 0.00 0.00 0.00 106.47 +3.22 29 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 114.17 +3.13 29 0 98 0
29SEP27 530.00 P 0.00 0.00 0.00 122.51 +3.57 29 0 14 0
29SEP27 540.00 P 0.00 0.00 0.00 130.66 +3.68 29 0 60 0
29SEP27 550.00 P 0.00 0.00 0.00 142.06 +6.20 31 0 183 0
29SEP27 560.00 P 146.35 146.35 146.35 147.53 +4.07 29 30 126 +30
29SEP27 570.00 P 155.16 155.16 155.16 156.37 +4.40 29 30 30 +30
29SEP27 580.00 P 164.00 164.00 164.00 164.24 +3.45 28 30 91 +30
29SEP27 590.00 P 0.00 0.00 0.00 173.22 +5.11 28 0 32 0
29SEP27 600.00 P 175.00 180.00 175.00 182.84 +5.05 28 4 108 +2
29SEP27 610.00 P 0.00 0.00 0.00 192.04 +4.79 28 0 94 0
29SEP27 620.00 P 0.00 0.00 0.00 201.64 +5.38 28 0 158 0
29SEP27 630.00 P 0.00 0.00 0.00 211.57 +5.86 29 0 226 0
29SEP27 640.00 P 0.00 0.00 0.00 222.64 +7.07 32 0 61 0
29SEP27 650.00 P 0.00 0.00 0.00 232.13 +7.41 32 0 930 0
29SEP27 660.00 P 0.00 0.00 0.00 241.72 +7.01 32 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 251.43 +6.72 32 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 261.23 +6.64 32 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 271.04 +6.64 32 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 281.00 +6.71 0 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 291.00 +6.61 0 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 301.00 +6.61 0 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 311.00 +6.61 0 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 321.00 +6.57 0 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 331.00 +6.66 0 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 341.00 +6.62 0 0 0 0
TOTAL PUT 43,877 1,066,366 -1,006
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$ 128.400
29SEP26 62.50 C 0.00 0.00 0.00 66.23 +0.17 207 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 63.72 +0.16 196 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.23 +0.16 187 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.73 +0.16 177 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.23 +0.16 168 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.74 +0.17 160 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.23 +0.15 150 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.73 +0.15 141 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.24 +0.16 134 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.74 +0.16 126 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.25 +0.16 119 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 38.74 +0.15 110 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.25 +0.16 104 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.76 +0.17 97 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 31.26 +0.16 90 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.66 +0.06 76 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 26.27 +0.17 76 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.50 -0.10 40 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 21.00 -0.11 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 18.50 -0.11 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 16.00 -0.12 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 13.52 -0.12 26 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 11.05 -0.14 25 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 8.66 -0.18 25 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 6.42 -0.22 25 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.45 -0.26 25 0 175 0
29SEP26 127.50 C 0.00 0.00 0.00 2.85 -0.17 26 0 76 0
29SEP26 130.00 C 2.00 2.00 1.64 1.60 -0.25 25 46 304 +44
29SEP26 132.50 C 0.00 0.00 0.00 0.84 -0.20 25 0 114 0
29SEP26 135.00 C 0.00 0.00 0.00 0.40 -0.14 25 0 189 0
29SEP26 137.50 C 0.00 0.00 0.00 0.17 -0.09 25 0 229 0
29SEP26 140.00 C 0.00 0.00 0.00 0.07 -0.05 26 0 125 0
29SEP26 142.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 54 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 98 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 30 0 168 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 33 0 46 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 595 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,069 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 26.51 +0.12 39 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 23.81 -0.12 27 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 21.37 -0.14 27 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 18.98 -0.15 27 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 16.64 -0.17 27 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 14.40 -0.19 27 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 12.27 -0.21 27 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 10.29 -0.22 27 0 22 0
29OCT26 122.50 C 0.00 0.00 0.00 8.48 -0.24 27 0 85 0
29OCT26 125.00 C 0.00 0.00 0.00 7.07 -0.04 29 0 60 0
29OCT26 127.50 C 0.00 0.00 0.00 5.54 -0.23 28 0 80 0
29OCT26 130.00 C 0.00 0.00 0.00 4.16 -0.19 27 0 159 0
29OCT26 132.50 C 0.00 0.00 0.00 3.15 -0.21 27 0 69 0
29OCT26 135.00 C 0.00 0.00 0.00 2.35 -0.20 27 0 162 0
29OCT26 137.50 C 1.86 1.86 1.86 1.72 -0.18 27 8 61 +8
29OCT26 140.00 C 1.31 1.31 1.31 1.24 -0.15 27 15 104 +15
29OCT26 142.50 C 0.00 0.00 0.00 0.87 -0.13 27 0 36 0
29OCT26 145.00 C 0.00 0.00 0.00 0.60 -0.10 27 0 117 0
29OCT26 147.50 C 0.00 0.00 0.00 0.43 -0.06 27 0 391 0
29OCT26 150.00 C 0.31 0.31 0.31 0.28 -0.06 27 1 875 0
29OCT26 152.50 C 0.00 0.00 0.00 0.19 -0.03 28 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.12 -0.04 27 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 1,176 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
27NOV26 105.00 C 0.00 0.00 0.00 24.76 +0.25 35 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 22.08 -0.14 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 19.85 -0.16 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 17.72 -0.17 29 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 15.69 -0.18 29 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 13.77 -0.19 29 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 11.99 -0.19 29 0 7 0
27NOV26 122.50 C 0.00 0.00 0.00 10.35 -0.19 29 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 8.96 +0.04 30 0 45 0
27NOV26 127.50 C 0.00 0.00 0.00 7.61 +0.12 30 0 37 0
27NOV26 130.00 C 0.00 0.00 0.00 6.32 +0.03 29 0 41 0
27NOV26 132.50 C 0.00 0.00 0.00 5.28 +0.02 30 0 20 0
27NOV26 135.00 C 4.48 4.48 4.48 4.28 -0.08 29 15 64 +15
27NOV26 137.50 C 0.00 0.00 0.00 3.51 -0.07 29 0 39 0
27NOV26 140.00 C 0.00 0.00 0.00 2.77 -0.15 29 0 25 0
27NOV26 142.50 C 0.00 0.00 0.00 2.23 -0.13 29 0 60 0
27NOV26 145.00 C 0.00 0.00 0.00 1.77 -0.12 29 0 569 0
27NOV26 147.50 C 0.00 0.00 0.00 1.44 -0.11 29 0 478 0
27NOV26 150.00 C 0.00 0.00 0.00 1.13 -0.09 29 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.88 -0.08 29 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.68 -0.07 29 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.52 -0.06 29 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.39 -0.05 29 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.30 -0.04 29 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.23 -0.03 29 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.17 -0.03 29 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 61.90 +0.32 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 59.43 +0.33 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 56.96 +0.34 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 54.50 +0.36 58 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 52.04 +0.37 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 49.58 +1.00 52 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 47.14 +0.98 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.70 +0.74 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 42.27 +0.95 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.85 +0.95 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.45 +0.94 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.06 +0.91 41 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.69 +0.92 39 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.33 +0.90 38 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 28.03 +0.87 36 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.68 +0.69 34 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 23.00 -0.13 30 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 20.92 -0.13 30 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 18.93 -0.13 30 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 17.04 -0.13 30 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 15.26 -0.12 30 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 13.59 -0.12 30 0 18 0
30DEC26 122.50 C 0.00 0.00 0.00 12.04 -0.12 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 10.73 +0.07 31 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 9.39 +0.05 31 0 92 0
30DEC26 130.00 C 0.00 0.00 0.00 8.18 +0.06 30 0 31 0
30DEC26 132.50 C 0.00 0.00 0.00 7.00 -0.02 30 0 59 0
30DEC26 135.00 C 0.00 0.00 0.00 6.03 -0.01 30 0 45 0
30DEC26 137.50 C 5.29 5.29 5.24 5.17 +0.02 30 32 95 +32
30DEC26 140.00 C 0.00 0.00 0.00 4.40 +0.02 30 0 113 0
30DEC26 142.50 C 0.00 0.00 0.00 3.71 -0.02 30 0 47 0
30DEC26 145.00 C 0.00 0.00 0.00 3.10 -0.06 30 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 2.75 +0.01 30 0 105 0
30DEC26 150.00 C 0.00 0.00 0.00 2.24 -0.06 30 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 1.87 -0.05 30 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 1.55 -0.05 30 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 1.28 -0.04 30 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 1.05 -0.04 30 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.86 -0.04 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.71 -0.03 30 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.58 -0.02 30 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.47 -0.02 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.80 +0.96 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 48.43 +0.96 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 46.08 +0.95 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.75 +0.94 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.45 +0.92 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.18 +0.93 39 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.95 +0.91 39 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.64 +0.77 37 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.51 +0.73 36 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 30.42 +0.72 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.42 +0.71 35 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 26.48 +0.70 35 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.60 +0.60 34 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 22.12 -0.13 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.45 -0.12 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 18.86 -0.12 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.35 -0.12 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.21 +0.13 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.69 -0.07 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.41 -0.09 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.21 -0.09 32 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 11.10 -0.09 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.06 -0.10 32 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 9.10 -0.09 32 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 8.20 -0.10 32 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 7.37 -0.11 31 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 6.77 +0.07 32 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 6.02 +0.06 32 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 5.47 +0.10 32 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 4.93 +0.10 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 4.42 +0.10 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 3.95 +0.08 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.46 0.00 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.13 +0.04 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.80 +0.05 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 2.50 +0.05 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.22 +0.04 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 40.35 +0.74 38 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 38.18 +0.61 37 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 36.09 +0.59 37 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 34.05 +0.50 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 32.09 +0.28 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.20 +0.44 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 28.34 +0.37 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 26.62 +0.40 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 24.91 +0.62 34 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.63 -0.11 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.16 -0.11 32 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.69 -0.10 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 18.95 +0.13 33 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 17.63 +0.13 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 16.35 +0.38 33 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 14.79 -0.10 32 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 14.07 +0.12 33 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.02 +0.11 33 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 12.04 +0.18 33 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 11.11 +0.09 33 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 10.25 +0.09 33 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 9.45 +0.08 33 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 8.71 +0.08 33 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 8.01 +0.07 33 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 7.23 -0.08 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 6.68 -0.07 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 6.13 -0.07 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 5.58 -0.08 32 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 5.17 -0.06 32 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 4.75 -0.06 32 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 4.34 -0.06 32 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 3.95 -0.05 32 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 32.10 +0.69 35 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 30.43 +0.67 35 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 28.77 +0.63 35 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 27.22 +0.60 35 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 25.75 +0.65 34 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 24.28 +0.61 34 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 22.91 +0.57 34 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 21.40 +0.14 34 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 20.13 +0.13 34 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 19.09 +0.30 34 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 17.94 +0.29 34 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 16.84 +0.26 33 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 15.81 +0.19 33 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 14.82 +0.17 33 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 13.89 +0.32 33 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 13.02 +0.31 33 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 12.19 +0.29 33 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 11.41 +0.27 33 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 10.67 +0.25 33 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 9.88 -0.37 33 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 9.20 -0.35 33 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 8.63 -0.32 33 0 0 0
TOTAL CALL 117 13,695 +114
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 141 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 134 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 113 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 101 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 24 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 58 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 53 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 43 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 39 0 188 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 34 0 154 0
29SEP26 112.50 P 0.05 0.05 0.05 0.01 0.00 29 1 912 -1
29SEP26 115.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 432 0
29SEP26 117.50 P 0.00 0.00 0.00 0.05 -0.03 26 0 362 0
29SEP26 120.00 P 0.00 0.00 0.00 0.16 -0.06 26 0 238 0
29SEP26 122.50 P 0.00 0.00 0.00 0.43 -0.11 26 0 922 0
29SEP26 125.00 P 0.00 0.00 0.00 0.94 -0.18 26 0 372 0
29SEP26 127.50 P 1.76 1.76 1.69 1.79 -0.27 25 52 723 +35
29SEP26 130.00 P 0.00 0.00 0.00 3.05 -0.24 24 0 294 0
29SEP26 132.50 P 0.00 0.00 0.00 4.87 -0.09 25 0 113 0
29SEP26 135.00 P 0.00 0.00 0.00 6.92 -0.03 25 0 59 0
29SEP26 137.50 P 0.00 0.00 0.00 9.20 +0.03 25 0 103 0
29SEP26 140.00 P 0.00 0.00 0.00 11.61 +0.06 25 0 471 0
29SEP26 142.50 P 0.00 0.00 0.00 14.10 +0.10 0 0 40 0
29SEP26 145.00 P 0.00 0.00 0.00 16.60 +0.10 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 19.10 +0.10 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 21.60 +0.10 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 24.10 -0.62 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 26.60 -0.70 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 29.10 -0.77 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 31.60 -0.85 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 34.10 -0.84 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 36.60 -0.84 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 39.10 -0.84 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 41.60 -0.84 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.20 -0.05 27 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.37 -0.06 28 0 136 0
29OCT26 115.00 P 0.00 0.00 0.00 0.63 -0.08 28 0 151 0
29OCT26 117.50 P 1.15 1.15 1.15 1.01 -0.10 28 15 19 +5
29OCT26 120.00 P 0.00 0.00 0.00 1.54 -0.12 28 0 139 0
29OCT26 122.50 P 0.00 0.00 0.00 2.25 -0.13 28 0 115 0
29OCT26 125.00 P 0.00 0.00 0.00 3.11 -0.19 28 0 100 0
29OCT26 127.50 P 3.96 4.13 3.96 4.13 -0.26 27 21 95 +7
29OCT26 130.00 P 0.00 0.00 0.00 5.43 -0.24 27 0 112 0
29OCT26 132.50 P 0.00 0.00 0.00 6.91 -0.24 27 0 133 0
29OCT26 135.00 P 0.00 0.00 0.00 8.64 -0.10 27 0 68 0
29OCT26 137.50 P 0.00 0.00 0.00 10.50 -0.08 27 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 12.52 -0.05 27 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 14.67 -0.01 27 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 16.92 +0.02 27 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 19.26 +0.05 27 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 21.66 +0.07 27 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 24.11 -0.61 27 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 26.60 -0.70 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 29.10 -0.77 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 31.60 -0.85 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 34.10 -0.84 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 36.60 -0.84 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 39.10 -0.84 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 41.60 -0.84 0 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.37 -0.03 29 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.56 -0.04 29 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.82 -0.08 29 0 20 0
27NOV26 112.50 P 0.00 0.00 0.00 1.20 -0.06 30 0 53 0
27NOV26 115.00 P 0.00 0.00 0.00 1.68 -0.07 30 0 61 0
27NOV26 117.50 P 0.00 0.00 0.00 2.29 -0.07 30 0 32 0
27NOV26 120.00 P 0.00 0.00 0.00 3.02 -0.08 30 0 70 0
27NOV26 122.50 P 0.00 0.00 0.00 3.85 -0.12 30 0 23 0
27NOV26 125.00 P 0.00 0.00 0.00 4.83 -0.15 30 0 33 0
27NOV26 127.50 P 0.00 0.00 0.00 5.92 -0.20 29 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 7.20 -0.19 29 0 22 0
27NOV26 132.50 P 0.00 0.00 0.00 8.62 -0.20 29 0 41 0
27NOV26 135.00 P 0.00 0.00 0.00 10.24 -0.06 29 0 37 0
27NOV26 137.50 P 0.00 0.00 0.00 11.97 -0.06 29 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 13.82 -0.03 29 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 15.75 -0.03 29 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 17.82 -0.01 29 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 19.97 +0.02 29 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 22.18 +0.02 29 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 24.47 -0.25 29 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 26.81 -0.65 29 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 29.20 -0.67 29 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 31.64 -0.81 29 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 34.10 -0.84 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 36.60 -0.84 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 39.10 -0.84 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 41.60 -0.84 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 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 31 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 0.12 -0.01 30 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.19 -0.01 30 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.30 0.00 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.44 -0.01 30 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.62 -0.02 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.88 -0.01 30 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.21 -0.01 30 0 471 0
30DEC26 110.00 P 0.00 0.00 0.00 1.61 -0.01 30 0 505 0
30DEC26 112.50 P 0.00 0.00 0.00 2.15 -0.01 31 0 534 0
30DEC26 115.00 P 0.00 0.00 0.00 2.78 -0.02 31 0 617 0
30DEC26 117.50 P 3.33 3.33 3.33 3.50 -0.02 31 15 189 +14
30DEC26 120.00 P 4.26 4.26 4.26 4.33 -0.01 31 15 786 +15
30DEC26 122.50 P 0.00 0.00 0.00 5.18 -0.14 30 0 60 0
30DEC26 125.00 P 6.17 6.17 6.17 6.23 -0.12 30 7 37 +7
30DEC26 127.50 P 0.00 0.00 0.00 7.41 -0.10 30 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 8.62 -0.17 30 0 56 0
30DEC26 132.50 P 0.00 0.00 0.00 10.01 -0.19 30 0 64 0
30DEC26 135.00 P 0.00 0.00 0.00 11.66 +0.01 30 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 13.29 +0.02 30 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 15.06 +0.03 30 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 16.90 +0.04 30 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 18.83 +0.03 30 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 20.85 +0.04 30 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 22.94 +0.04 30 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 25.11 -0.53 30 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 26.98 -0.89 27 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 29.25 -0.91 26 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 31.93 -0.58 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 34.30 -0.64 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.70 -0.74 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 39.14 -0.80 30 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 41.61 -0.83 30 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.15 -0.01 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.23 0.00 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.32 0.00 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.44 -0.01 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.60 -0.01 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.79 0.00 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 1.05 0.00 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.33 -0.01 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.69 -0.07 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 2.11 -0.07 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.61 -0.08 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 3.15 -0.09 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.68 -0.10 31 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.64 -0.01 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.40 -0.09 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 6.20 -0.17 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 7.13 -0.19 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 8.14 -0.18 32 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 9.40 -0.01 32 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 10.59 -0.02 32 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 11.88 -0.02 32 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 13.25 -0.02 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 14.56 -0.17 31 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 16.11 -0.17 31 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.74 -0.17 31 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 19.70 +0.02 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 21.49 +0.03 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 23.29 -0.30 32 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 24.74 -0.77 30 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 26.70 -0.80 30 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 28.71 -0.81 30 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 30.77 -0.83 30 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 32.89 -0.85 30 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 35.07 -0.85 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.25 -0.89 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.50 -0.90 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 41.78 -0.91 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.81 -0.01 32 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 2.18 -0.01 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.67 0.00 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.16 -0.01 32 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.76 0.00 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.40 -0.01 32 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 5.10 0.00 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.91 -0.01 32 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 6.83 -0.11 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.68 -0.23 32 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.60 -0.20 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.70 -0.10 32 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 10.75 -0.21 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 11.89 -0.14 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 13.09 -0.16 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 14.37 -0.17 31 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 15.72 -0.19 31 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 17.20 -0.14 31 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 18.69 -0.16 31 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 20.26 -0.16 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 21.70 -0.63 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 23.38 -0.67 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 25.12 -0.69 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 26.91 -0.71 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 28.76 -0.72 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 30.64 -0.74 30 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 32.57 -0.75 30 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 34.56 -0.78 30 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 36.59 -0.78 30 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 38.65 -0.80 30 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 40.75 -0.82 30 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 42.91 -0.81 30 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 5.98 -0.18 33 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 6.81 -0.20 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 7.64 -0.23 33 0 6 0
29SEP27 112.50 P 0.00 0.00 0.00 8.80 -0.04 33 0 0 0
29SEP27 115.00 P 9.68 9.68 9.68 9.70 -0.19 33 1 1 +1
29SEP27 117.50 P 0.00 0.00 0.00 10.71 -0.23 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 11.76 -0.34 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 12.87 -0.37 33 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 14.04 -0.39 32 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 15.27 -0.41 32 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 16.56 -0.29 32 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 17.91 -0.30 32 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 19.32 -0.31 32 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 20.79 -0.33 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 22.32 -0.33 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 23.91 -0.59 32 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 25.54 -0.63 32 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 27.22 -0.65 32 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 28.95 -0.66 31 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 30.73 -0.68 31 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 32.55 -0.69 31 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 34.41 -0.68 31 0 0 0
TOTAL PUT 127 12,790 +83
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$ 8.020
18SEP26 4.90 C 0.00 0.00 0.00 3.12 +1.12 0 0 0 0
18SEP26 4.95 C 0.00 0.00 0.00 3.07 +1.12 0 0 0 0
18SEP26 5.00 C 0.00 0.00 0.00 3.02 +1.12 0 0 0 0
18SEP26 5.10 C 0.00 0.00 0.00 2.92 +1.12 0 0 0 0
18SEP26 5.20 C 0.00 0.00 0.00 2.82 +1.12 0 0 0 0
18SEP26 5.30 C 0.00 0.00 0.00 2.72 +1.12 0 0 0 0
18SEP26 5.40 C 0.00 0.00 0.00 2.62 +1.12 0 0 0 0
18SEP26 5.50 C 0.00 0.00 0.00 2.52 +1.12 0 0 0 0
18SEP26 5.60 C 0.00 0.00 0.00 2.42 +1.12 0 0 0 0
18SEP26 5.70 C 0.00 0.00 0.00 2.32 +1.12 0 0 0 0
18SEP26 5.80 C 0.00 0.00 0.00 2.22 +1.12 0 0 0 0
18SEP26 5.90 C 0.00 0.00 0.00 2.12 +1.12 0 0 0 0
18SEP26 6.00 C 0.00 0.00 0.00 2.02 +1.12 0 0 0 0
18SEP26 6.10 C 0.00 0.00 0.00 1.92 +1.12 0 0 0 0
18SEP26 6.20 C 0.00 0.00 0.00 1.82 +1.12 0 0 0 0
18SEP26 6.30 C 0.00 0.00 0.00 1.72 +1.12 0 0 0 0
18SEP26 6.40 C 0.00 0.00 0.00 1.62 +1.12 0 0 0 0
18SEP26 6.50 C 0.00 0.00 0.00 1.52 +1.12 0 0 0 0
18SEP26 6.60 C 0.00 0.00 0.00 1.42 +1.12 0 0 0 0
18SEP26 6.70 C 0.00 0.00 0.00 1.32 +1.11 0 0 0 0
18SEP26 6.80 C 0.00 0.00 0.00 1.22 +1.08 0 0 0 -45
18SEP26 6.90 C 0.00 0.00 0.00 1.12 +1.04 0 0 0 -87
18SEP26 7.00 C 0.00 0.00 0.00 1.02 +0.97 0 0 0 -15
18SEP26 7.10 C 0.00 0.00 0.00 0.92 +0.90 0 0 0 0
18SEP26 7.20 C 0.00 0.00 0.00 0.82 +0.81 0 0 0 -49
18SEP26 7.30 C 0.00 0.00 0.00 0.72 +0.71 0 0 0 -40
18SEP26 7.40 C 0.00 0.00 0.00 0.62 +0.61 0 0 0 0
18SEP26 7.50 C 0.12 0.33 0.12 0.52 +0.51 0 52 0 -36
18SEP26 7.60 C 0.06 0.21 0.06 0.42 +0.41 0 2 0 0
18SEP26 7.70 C 0.09 0.09 0.09 0.32 +0.31 0 15 0 -60
18SEP26 7.80 C 0.03 0.04 0.03 0.22 +0.21 0 76 0 0
18SEP26 7.90 C 0.02 0.02 0.01 0.12 +0.11 0 55 0 -30
18SEP26 8.00 C 0.00 0.00 0.00 0.02 +0.01 0 0 0 0
18SEP26 8.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 8.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 8.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 8.40 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 8.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 8.60 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 8.70 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 8.80 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 8.90 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 9.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 9.10 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 9.20 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 9.30 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 4.90 C 0.00 0.00 0.00 3.12 +1.12 0 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 3.07 +1.12 0 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 3.02 +1.12 0 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 2.92 +1.12 0 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 2.82 +1.12 0 0 0 0
25SEP26 5.30 C 0.00 0.00 0.00 2.72 +1.12 0 0 0 0
25SEP26 5.40 C 0.00 0.00 0.00 2.62 +1.12 0 0 0 0
25SEP26 5.50 C 0.00 0.00 0.00 2.52 +1.12 0 0 0 0
25SEP26 5.60 C 0.00 0.00 0.00 2.42 +1.11 0 0 0 0
25SEP26 5.70 C 0.00 0.00 0.00 2.32 +1.12 0 0 0 0
25SEP26 5.80 C 0.00 0.00 0.00 2.22 +1.12 0 0 0 0
25SEP26 5.90 C 0.00 0.00 0.00 2.12 +1.12 0 0 0 0
25SEP26 6.00 C 0.00 0.00 0.00 2.02 +1.11 0 0 0 0
25SEP26 6.10 C 0.00 0.00 0.00 1.92 +1.11 0 0 0 0
25SEP26 6.20 C 0.00 0.00 0.00 1.82 +1.10 0 0 0 0
25SEP26 6.30 C 0.00 0.00 0.00 1.72 +1.09 0 0 0 0
25SEP26 6.40 C 0.00 0.00 0.00 1.62 +1.08 0 0 0 0
25SEP26 6.50 C 0.00 0.00 0.00 1.53 +1.07 75 0 0 0
25SEP26 6.60 C 0.00 0.00 0.00 1.43 +1.05 70 0 0 0
25SEP26 6.70 C 0.00 0.00 0.00 1.33 +1.01 66 0 15 0
25SEP26 6.80 C 0.00 0.00 0.00 1.23 +0.98 61 0 60 0
25SEP26 6.90 C 0.00 0.00 0.00 1.14 +0.93 67 0 75 0
25SEP26 7.00 C 0.00 0.00 0.00 1.04 +0.87 62 0 75 0
25SEP26 7.10 C 0.75 0.75 0.74 0.95 +0.82 64 4 16 0
25SEP26 7.20 C 0.00 0.00 0.00 0.86 +0.76 63 0 0 0
25SEP26 7.30 C 0.25 0.26 0.25 0.77 +0.69 62 30 30 +30
25SEP26 7.40 C 0.00 0.00 0.00 0.69 +0.63 63 0 0 0
25SEP26 7.50 C 0.19 0.19 0.19 0.61 +0.57 63 45 45 +45
25SEP26 7.60 C 0.21 0.29 0.19 0.54 +0.51 64 75 75 +75
25SEP26 7.70 C 0.00 0.00 0.00 0.46 +0.44 61 0 0 0
25SEP26 7.80 C 0.11 0.28 0.11 0.39 +0.38 60 118 105 +105
25SEP26 7.90 C 0.00 0.00 0.00 0.34 +0.33 62 0 0 0
25SEP26 8.00 C 0.20 0.20 0.20 0.29 +0.28 62 4 4 +4
25SEP26 8.10 C 0.00 0.00 0.00 0.24 +0.23 62 0 0 0
25SEP26 8.20 C 0.00 0.00 0.00 0.20 +0.19 62 0 0 0
25SEP26 8.30 C 0.03 0.03 0.03 0.17 +0.16 63 90 90 +90
25SEP26 8.40 C 0.00 0.00 0.00 0.14 +0.13 63 0 0 0
25SEP26 8.50 C 0.02 0.02 0.02 0.11 +0.10 62 45 45 +45
25SEP26 8.60 C 0.00 0.00 0.00 0.09 +0.08 63 0 0 0
25SEP26 8.70 C 0.00 0.00 0.00 0.07 +0.06 63 0 0 0
25SEP26 8.80 C 0.00 0.00 0.00 0.05 +0.04 61 0 0 0
25SEP26 8.90 C 0.00 0.00 0.00 0.04 +0.03 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.22 +1.12 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.12 +1.12 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.02 +1.12 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.77 +1.12 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.53 +1.13 97 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.28 +1.12 86 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.03 +1.11 76 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.78 +1.08 66 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.53 +1.03 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.29 +0.96 58 0 30 0
29SEP26 7.00 C 0.67 0.67 0.67 1.06 +0.85 59 2 20 -2
29SEP26 7.25 C 0.00 0.00 0.00 0.84 +0.71 58 0 37 0
29SEP26 7.50 C 0.30 0.30 0.30 0.65 +0.58 59 167 132 -35
29SEP26 7.75 C 0.33 0.33 0.33 0.47 +0.43 57 1 6 -1
29SEP26 8.00 C 0.24 0.24 0.24 0.33 +0.31 57 1 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 +0.22 58 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 +0.14 58 0 0 0
29SEP26 8.75 C 0.09 0.09 0.09 0.09 +0.08 57 9 39 +9
29SEP26 9.00 C 0.02 0.02 0.02 0.05 +0.04 56 45 45 +45
29SEP26 9.25 C 0.00 0.00 0.00 0.04 +0.03 61 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 +0.01 59 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.24 +1.12 64 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.14 +1.12 61 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.04 +1.12 58 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.79 +1.10 50 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.55 +1.09 57 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.31 +1.08 57 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.08 +1.02 58 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.85 +0.97 57 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.63 +0.92 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.43 +0.87 57 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.24 +0.79 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.06 +0.70 56 0 101 0
29OCT26 7.50 C 0.00 0.00 0.00 0.87 +0.59 53 0 28 0
29OCT26 7.75 C 0.45 0.58 0.45 0.73 +0.51 54 8 7 0
29OCT26 8.00 C 0.50 0.50 0.50 0.61 +0.45 54 1 11 +1
29OCT26 8.25 C 0.00 0.00 0.00 0.50 +0.38 54 0 0 0
29OCT26 8.50 C 0.36 0.36 0.36 0.41 +0.32 55 3 3 +3
29OCT26 8.75 C 0.00 0.00 0.00 0.33 +0.26 55 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.27 +0.22 56 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.21 +0.17 55 0 28 0
29OCT26 9.50 C 0.00 0.00 0.00 0.17 +0.14 56 0 28 0
29OCT26 9.75 C 0.07 0.11 0.07 0.13 +0.11 55 26 26 +26
27NOV26 4.80 C 0.00 0.00 0.00 3.26 +1.11 58 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 3.16 +1.10 55 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.07 +1.09 59 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.83 +1.09 57 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.60 +1.07 58 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.38 +1.02 58 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.16 +0.98 58 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.96 +0.94 58 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.71 +0.85 52 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.53 +0.80 53 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.37 +0.75 55 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.21 +0.68 55 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.07 +0.63 56 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.94 +0.57 56 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.83 +0.53 57 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.72 +0.47 57 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.63 +0.43 57 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.54 +0.38 57 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.47 +0.34 57 0 10 0
27NOV26 9.25 C 0.00 0.00 0.00 0.40 +0.29 57 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.34 +0.25 57 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.29 +0.22 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.29 +1.08 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.20 +1.09 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.11 +1.06 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.88 +1.05 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.66 +1.02 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.38 +0.93 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.18 +0.90 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.99 +0.86 50 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.81 +0.83 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.64 +0.78 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.49 +0.73 53 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 1.34 +0.69 53 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 1.21 +0.63 54 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 1.08 +0.59 54 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.97 +0.54 54 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.86 +0.49 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.77 +0.46 55 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.68 +0.41 55 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.60 +0.37 55 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.53 +0.34 55 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.47 +0.31 55 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.41 +0.27 55 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.39 +1.03 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.21 +0.92 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.13 +0.92 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.93 +0.91 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.73 +0.87 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.55 +0.84 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.37 +0.82 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.20 +0.79 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.04 +0.79 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.89 +0.70 50 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 1.75 +0.68 50 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 1.62 +0.64 51 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 1.49 +0.59 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.38 +0.57 52 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 1.27 +0.54 52 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 1.17 +0.51 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.07 +0.47 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.99 +0.45 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.92 +0.44 53 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.85 +0.41 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.78 +0.39 53 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 +0.37 53 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.41 +0.91 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.34 +0.90 44 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.26 +0.89 44 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.08 +0.89 47 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.90 +0.86 47 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.74 +0.85 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.57 +0.82 49 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.42 +0.79 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.28 +0.77 51 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.14 +0.75 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.01 +0.72 51 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 1.88 +0.68 51 0 652 0
29JUN27 7.50 C 0.00 0.00 0.00 1.77 +0.66 52 100 230 +100
29JUN27 7.75 C 0.00 0.00 0.00 1.66 +0.62 52 100 100 +100
29JUN27 8.00 C 0.00 0.00 0.00 1.55 +0.58 52 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.45 +0.55 52 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.36 +0.52 52 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.27 +0.50 52 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.19 +0.48 52 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.12 +0.46 53 0 0 0
29JUN27 9.50 C 1.05 1.05 1.05 1.05 +0.44 53 15 15 +15
29JUN27 9.75 C 0.00 0.00 0.00 1.01 +0.45 54 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 3.55 +0.91 47 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 3.48 +0.90 47 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 3.41 +0.89 48 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.25 +0.89 49 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.08 +0.86 50 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.93 +0.83 51 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.78 +0.81 51 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.64 +0.80 51 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 2.51 +0.80 52 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.38 +0.77 52 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.26 +0.74 52 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.14 +0.71 53 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.03 +0.68 53 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.93 +0.66 53 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.83 +0.63 53 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.73 +0.60 53 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.64 +0.57 53 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.56 +0.56 54 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.48 +0.54 54 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.40 +0.52 54 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.33 +0.50 54 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.26 +0.48 54 0 0 0
TOTAL CALL 1,089 3,079 +293
18SEP26 4.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 4.95 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 5.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 5.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 5.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 5.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 5.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 5.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 5.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 5.70 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 5.80 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 5.90 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.10 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.20 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.30 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
18SEP26 6.40 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.60 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 6.70 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
18SEP26 6.80 P 0.00 0.00 0.00 0.00 -0.05 0 0 75 0
18SEP26 6.90 P 0.00 0.00 0.00 0.00 -0.10 0 0 94 0
18SEP26 7.00 P 0.00 0.00 0.00 0.00 -0.16 0 0 23 0
18SEP26 7.10 P 0.00 0.00 0.00 0.00 -0.23 0 0 89 0
18SEP26 7.20 P 0.00 0.00 0.00 0.00 -0.31 0 0 0 0
18SEP26 7.30 P 0.00 0.00 0.00 0.00 -0.41 0 0 0 0
18SEP26 7.40 P 0.00 0.00 0.00 0.00 -0.51 0 0 0 0
18SEP26 7.50 P 0.07 0.07 0.07 0.00 -0.61 0 38 38 +38
18SEP26 7.60 P 0.00 0.00 0.00 0.00 -0.71 0 0 0 0
18SEP26 7.70 P 0.07 0.07 0.02 0.00 -0.81 0 102 53 +53
18SEP26 7.80 P 0.21 0.21 0.04 0.00 -0.91 0 66 51 +51
18SEP26 7.90 P 0.00 0.00 0.00 0.00 -1.01 0 0 0 0
18SEP26 8.00 P 0.00 0.00 0.00 0.00 -1.11 0 0 0 0
18SEP26 8.10 P 0.00 0.00 0.00 0.08 -1.14 0 0 0 0
18SEP26 8.20 P 0.00 0.00 0.00 0.18 -1.14 0 0 0 0
18SEP26 8.30 P 0.00 0.00 0.00 0.28 -1.14 0 0 0 0
18SEP26 8.40 P 0.00 0.00 0.00 0.38 -1.14 0 0 0 0
18SEP26 8.50 P 0.00 0.00 0.00 0.48 -1.13 0 0 0 0
18SEP26 8.60 P 0.00 0.00 0.00 0.58 -1.14 0 0 0 0
18SEP26 8.70 P 0.00 0.00 0.00 0.68 -1.14 0 0 0 0
18SEP26 8.80 P 0.00 0.00 0.00 0.78 -1.14 0 0 0 0
18SEP26 8.90 P 0.00 0.00 0.00 0.88 -1.14 0 0 0 0
18SEP26 9.00 P 0.00 0.00 0.00 0.98 -1.14 0 0 0 0
18SEP26 9.10 P 0.00 0.00 0.00 1.08 -1.14 0 0 0 0
18SEP26 9.20 P 0.00 0.00 0.00 1.18 -1.14 0 0 0 0
18SEP26 9.30 P 0.00 0.00 0.00 1.28 -1.14 0 0 0 0
25SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
25SEP26 4.95 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
25SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
25SEP26 5.10 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
25SEP26 5.20 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
25SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 6.10 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 6.20 P 0.00 0.00 0.00 0.01 -0.01 97 0 0 0
25SEP26 6.30 P 0.00 0.00 0.00 0.01 -0.02 92 0 0 0
25SEP26 6.40 P 0.00 0.00 0.00 0.01 -0.04 86 0 0 0
25SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.06 81 0 0 0
25SEP26 6.60 P 0.00 0.00 0.00 0.01 -0.08 76 0 0 0
25SEP26 6.70 P 0.00 0.00 0.00 0.01 -0.12 72 0 30 0
25SEP26 6.80 P 0.03 0.03 0.03 0.01 -0.16 67 56 71 +26
25SEP26 6.90 P 0.06 0.06 0.06 0.01 -0.20 61 45 90 +45
25SEP26 7.00 P 0.06 0.06 0.06 0.02 -0.25 65 45 45 +45
25SEP26 7.10 P 0.00 0.00 0.00 0.03 -0.31 66 0 15 0
25SEP26 7.20 P 0.10 0.10 0.10 0.04 -0.37 66 45 45 +45
25SEP26 7.30 P 0.20 0.20 0.14 0.05 -0.41 64 90 90 +90
25SEP26 7.40 P 0.23 0.23 0.18 0.07 -0.48 65 105 105 +105
25SEP26 7.50 P 0.21 0.23 0.21 0.09 -0.55 64 90 90 +90
25SEP26 7.60 P 0.27 0.29 0.27 0.12 -0.61 65 30 30 +30
25SEP26 7.70 P 0.30 0.30 0.30 0.15 -0.67 65 15 15 +15
25SEP26 7.80 P 0.46 0.46 0.46 0.19 -0.72 65 4 4 +4
25SEP26 7.90 P 0.00 0.00 0.00 0.23 -0.78 65 0 0 0
25SEP26 8.00 P 0.00 0.00 0.00 0.28 -0.83 66 0 0 0
25SEP26 8.10 P 0.00 0.00 0.00 0.33 -0.90 65 0 0 0
25SEP26 8.20 P 0.00 0.00 0.00 0.39 -0.93 65 0 0 0
25SEP26 8.30 P 0.00 0.00 0.00 0.45 -0.97 64 0 0 0
25SEP26 8.40 P 0.00 0.00 0.00 0.52 -1.00 64 0 0 0
25SEP26 8.50 P 0.00 0.00 0.00 0.59 -1.02 64 0 0 0
25SEP26 8.60 P 0.00 0.00 0.00 0.67 -1.05 64 0 0 0
25SEP26 8.70 P 0.00 0.00 0.00 0.75 -1.07 64 0 0 0
25SEP26 8.80 P 0.00 0.00 0.00 0.83 -1.09 62 0 0 0
25SEP26 8.90 P 0.00 0.00 0.00 0.92 -1.10 63 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 64 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.04 75 0 0 0
29SEP26 6.50 P 0.02 0.02 0.02 0.01 -0.09 65 5 57 0
29SEP26 6.75 P 0.03 0.03 0.03 0.02 -0.17 63 45 174 0
29SEP26 7.00 P 0.06 0.06 0.06 0.04 -0.27 62 50 80 0
29SEP26 7.25 P 0.11 0.11 0.10 0.07 -0.40 60 55 10 -28
29SEP26 7.50 P 0.00 0.00 0.00 0.13 -0.54 61 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.21 -0.67 60 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.33 -0.79 61 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.46 -0.92 59 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.63 -0.99 59 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.82 -1.05 59 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.06 -1.06 67 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.30 -1.07 74 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.54 -1.08 80 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.79 -1.08 88 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 -0.05 56 0 28 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 -0.07 56 0 0 0
29OCT26 6.00 P 0.07 0.07 0.07 0.04 -0.10 58 45 90 +15
29OCT26 6.25 P 0.00 0.00 0.00 0.06 -0.16 57 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.10 -0.20 58 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.14 -0.27 57 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.20 -0.35 57 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.27 -0.43 57 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.37 -0.48 58 0 0 0
29OCT26 7.75 P 0.67 0.67 0.67 0.48 -0.56 58 15 15 +15
29OCT26 8.00 P 0.00 0.00 0.00 0.60 -0.64 58 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.75 -0.72 59 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.91 -0.78 59 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.08 -0.85 59 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.27 -0.88 60 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.47 -0.92 61 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.68 -0.96 63 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.90 -0.97 64 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 -0.03 54 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 -0.04 58 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.03 -0.06 57 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.06 -0.07 61 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.08 -0.10 59 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.12 -0.12 60 0 10 0
27NOV26 6.25 P 0.00 0.00 0.00 0.16 -0.17 59 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.21 -0.22 59 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.27 -0.28 58 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.35 -0.34 58 0 0 0
27NOV26 7.25 P 0.51 0.51 0.51 0.45 -0.39 59 15 15 +15
27NOV26 7.50 P 0.00 0.00 0.00 0.56 -0.46 59 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.68 -0.50 60 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.81 -0.57 60 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.96 -0.61 60 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.11 -0.68 60 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.28 -0.71 61 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.46 -0.75 62 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.65 -0.78 62 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.84 -0.82 62 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.05 -0.86 63 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 -0.05 52 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 -0.06 54 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 -0.06 55 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.07 -0.07 57 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.10 -0.09 57 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.13 -0.13 56 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.18 -0.16 57 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 -0.20 56 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 -0.24 56 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 -0.30 56 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 0.46 -0.35 56 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 -0.39 57 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 -0.45 57 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 -0.48 58 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 -0.55 58 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.09 -0.58 58 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.24 -0.63 58 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.41 -0.66 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.58 -0.71 59 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.77 -0.73 59 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.96 -0.76 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.15 -0.79 60 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.10 -0.09 54 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.12 -0.09 55 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.13 -0.11 54 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.17 -0.13 54 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.22 -0.16 54 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.28 -0.19 54 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.34 -0.22 54 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.42 -0.27 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.51 -0.28 54 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.60 -0.33 54 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.70 -0.36 54 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.82 -0.42 55 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 0.94 -0.45 55 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.07 -0.48 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.20 -0.53 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.36 -0.57 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.51 -0.60 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.67 -0.64 55 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.85 -0.65 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.02 -0.68 56 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.20 -0.72 56 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.39 -0.73 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.20 -0.10 55 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.21 -0.12 54 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.23 -0.13 54 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.30 -0.14 55 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.36 -0.17 54 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.44 -0.19 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.51 -0.23 54 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.61 -0.24 55 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 0.70 -0.28 54 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 0.81 -0.31 55 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.93 -0.34 55 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 1.04 -0.38 55 0 665 0
29JUN27 7.50 P 1.25 1.25 1.25 1.18 -0.41 55 115 261 +70
29JUN27 7.75 P 1.38 1.38 1.38 1.31 -0.43 55 115 115 +115
29JUN27 8.00 P 0.00 0.00 0.00 1.45 -0.47 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.61 -0.51 55 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 1.76 -0.53 55 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.92 -0.57 56 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.09 -0.59 56 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.27 -0.60 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.44 -0.63 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.62 -0.66 56 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.31 -0.10 55 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.34 -0.10 56 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.36 -0.12 55 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.43 -0.14 55 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.51 -0.16 55 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.60 -0.17 56 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.70 -0.19 56 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.78 -0.24 55 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.89 -0.26 55 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.01 -0.28 56 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.13 -0.31 56 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 1.27 -0.33 56 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.41 -0.35 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.54 -0.39 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.69 -0.41 57 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.85 -0.43 57 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.01 -0.46 57 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.17 -0.46 57 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.33 -0.52 57 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.51 -0.52 57 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.69 -0.55 57 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.87 -0.57 58 0 0 0
TOTAL PUT 1,191 3,337 +839
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$ 25.380
29SEP26 17.00 C 0.00 0.00 0.00 8.47 +0.23 131 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.97 +0.23 123 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.47 +0.23 115 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.94 +0.20 97 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.48 +0.24 102 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 5.97 +0.23 92 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.48 +0.24 86 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.40 +0.16 38 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.40 +0.16 0 0 538 0
29SEP26 23.00 C 0.00 0.00 0.00 2.40 +0.16 0 0 391 0
29SEP26 24.00 C 0.00 0.00 0.00 1.42 +0.12 19 0 255 0
29SEP26 25.00 C 0.56 0.60 0.55 0.56 +0.10 18 111 877 +19
29SEP26 26.00 C 0.10 0.12 0.06 0.12 +0.03 18 927 3,774 +751
29SEP26 27.00 C 0.02 0.02 0.02 0.02 +0.01 21 10 3,637 -10
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 0.02 0.02 0.02 0.01 0.00 43 4 161 -4
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 196 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.50 +0.26 66 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.01 +0.27 63 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.47 +0.23 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.01 +0.27 55 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.51 +0.26 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.02 +0.27 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.52 +0.27 44 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.45 +0.14 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.49 +0.16 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.50 +0.13 19 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 1.64 +0.11 20 0 20 0
29OCT26 25.00 C 0.00 0.00 0.00 0.91 +0.07 19 0 106 0
29OCT26 26.00 C 0.36 0.38 0.31 0.44 +0.03 19 155 313 +154
29OCT26 27.00 C 0.10 0.12 0.10 0.18 +0.01 19 103 284 -57
29OCT26 28.00 C 0.00 0.00 0.00 0.06 -0.01 19 0 343 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 0.00 20 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 22 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 7.48 +0.20 48 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.01 +0.26 49 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.51 +0.26 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.02 +0.27 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.53 +0.28 41 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.46 +0.15 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.52 +0.18 26 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.50 +0.13 18 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 1.65 +0.12 19 0 50 0
27NOV26 25.00 C 0.00 0.00 0.00 0.92 +0.07 18 0 22 0
27NOV26 26.00 C 0.44 0.44 0.44 0.44 +0.03 17 4 368 +4
27NOV26 27.00 C 0.18 0.20 0.18 0.19 +0.02 17 5 713 0
27NOV26 28.00 C 0.09 0.09 0.09 0.07 0.00 17 40 111 0
27NOV26 29.00 C 0.00 0.00 0.00 0.03 0.00 18 0 50 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 18 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 21 0 40 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.50 +0.22 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.01 +0.27 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.48 +0.20 43 0 14 0
30DEC26 18.50 C 0.00 0.00 0.00 7.01 +0.22 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.51 +0.22 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.02 +0.27 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.53 +0.28 36 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 4.46 +0.15 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.53 +0.19 24 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.60 +0.16 21 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.69 +0.11 18 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.04 +0.07 18 0 44 0
30DEC26 26.00 C 0.00 0.00 0.00 0.60 +0.06 18 0 252 0
30DEC26 27.00 C 0.00 0.00 0.00 0.32 +0.04 18 0 228 0
30DEC26 28.00 C 0.00 0.00 0.00 0.16 +0.02 18 0 246 0
30DEC26 29.00 C 0.09 0.09 0.09 0.08 +0.01 18 60 151 -50
30DEC26 30.00 C 0.00 0.00 0.00 0.03 0.00 18 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 0.00 19 0 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 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 27 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 8.50 +0.22 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.01 +0.23 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.48 +0.20 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.01 +0.22 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.51 +0.22 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.02 +0.27 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.53 +0.26 27 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 4.47 +0.15 19 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 3.64 +0.17 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.82 +0.14 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.11 +0.12 20 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.54 +0.10 19 0 141 0
30MAR27 26.00 C 0.00 0.00 0.00 1.09 +0.10 19 0 156 0
30MAR27 27.00 C 0.75 0.75 0.75 0.72 +0.05 19 4 59 0
30MAR27 28.00 C 0.42 0.42 0.42 0.48 +0.04 19 20 168 +20
30MAR27 29.00 C 0.26 0.26 0.26 0.31 +0.03 19 40 124 +40
30MAR27 30.00 C 0.16 0.16 0.16 0.19 +0.01 19 80 124 +80
30MAR27 31.00 C 0.00 0.00 0.00 0.12 +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 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.50 +0.22 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.01 +0.23 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.48 +0.20 26 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.02 +0.23 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.54 +0.25 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.06 +0.26 24 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.59 +0.25 23 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.68 +0.18 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.80 +0.08 19 0 10 0
29JUN27 23.00 C 0.00 0.00 0.00 3.09 +0.13 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.44 +0.08 19 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.88 +0.03 19 0 158 0
29JUN27 26.00 C 0.00 0.00 0.00 1.46 -0.02 19 0 41 0
29JUN27 27.00 C 0.00 0.00 0.00 1.09 0.00 19 0 44 0
29JUN27 28.00 C 0.00 0.00 0.00 0.79 -0.03 19 0 154 0
29JUN27 29.00 C 0.00 0.00 0.00 0.57 -0.03 19 0 58 0
29JUN27 30.00 C 0.00 0.00 0.00 0.41 -0.03 19 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.29 -0.02 19 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.21 -0.01 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.10 0.00 19 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 7.48 +0.17 20 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.02 +0.17 20 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.54 +0.14 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.10 +0.14 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.67 +0.13 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 4.96 +0.22 21 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.21 +0.12 21 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.50 +0.19 20 0 50 0
29SEP27 24.00 C 0.00 0.00 0.00 2.86 +0.17 20 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.30 +0.10 20 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.84 +0.13 19 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.44 +0.10 19 0 70 0
29SEP27 28.00 C 0.00 0.00 0.00 1.08 +0.04 19 0 50 0
29SEP27 29.00 C 0.00 0.00 0.00 0.85 +0.05 19 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.64 +0.03 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.48 +0.01 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.37 +0.02 19 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.28 +0.02 19 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.21 +0.02 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.15 0.00 19 0 2 0
TOTAL CALL 1,563 17,899 +947
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 112 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 150 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2,549 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,401 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,580 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 1,689 0
29SEP26 25.00 P 0.13 0.13 0.12 0.18 -0.06 19 46 2,880 -31
29SEP26 26.00 P 0.66 0.66 0.60 0.71 -0.14 18 14 2,080 -6
29SEP26 27.00 P 0.00 0.00 0.00 1.62 -0.16 0 0 1,246 0
29SEP26 28.00 P 0.00 0.00 0.00 2.62 -0.16 0 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.62 -0.16 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.62 -0.16 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.62 -0.20 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.62 -0.20 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.62 -0.20 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.62 -0.20 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.62 -0.20 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.62 -0.20 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.62 -0.20 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 142 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 690 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 91 0
29OCT26 22.00 P 0.04 0.04 0.04 0.01 -0.01 20 100 754 +100
29OCT26 23.00 P 0.09 0.10 0.09 0.05 -0.02 20 25 354 -9
29OCT26 24.00 P 0.28 0.28 0.22 0.18 -0.06 20 57 1,181 -9
29OCT26 25.00 P 0.58 0.59 0.55 0.49 -0.10 20 38 1,039 +12
29OCT26 26.00 P 1.15 1.15 1.15 1.00 -0.16 20 10 312 0
29OCT26 27.00 P 0.00 0.00 0.00 1.74 -0.15 20 0 52 0
29OCT26 28.00 P 0.00 0.00 0.00 2.64 -0.16 20 0 17 0
29OCT26 29.00 P 0.00 0.00 0.00 3.62 -0.16 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 4.76 -0.16 40 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.79 -0.16 48 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.82 -0.16 55 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.85 -0.16 62 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.88 -0.16 68 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.90 -0.17 74 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 32 0 100 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 370 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 116 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 85 0
27NOV26 22.00 P 0.00 0.00 0.00 0.04 -0.02 17 0 135 0
27NOV26 23.00 P 0.19 0.20 0.19 0.14 -0.05 17 35 1,082 +5
27NOV26 24.00 P 0.40 0.40 0.40 0.37 -0.09 17 150 1,039 0
27NOV26 25.00 P 0.77 0.77 0.77 0.81 -0.10 18 121 912 +121
27NOV26 26.00 P 0.00 0.00 0.00 1.41 -0.15 17 0 75 0
27NOV26 27.00 P 0.00 0.00 0.00 2.21 -0.16 17 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 3.12 -0.16 17 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.08 -0.16 17 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.03 -0.30 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.06 -0.26 18 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.02 -0.30 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.05 -0.25 0 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.04 -0.26 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.03 -0.28 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 234 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 18 0 339 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 556 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 -0.02 18 0 885 0
30DEC26 23.00 P 0.00 0.00 0.00 0.25 -0.04 18 0 1,819 0
30DEC26 24.00 P 0.00 0.00 0.00 0.53 -0.07 18 0 2,540 0
30DEC26 25.00 P 0.00 0.00 0.00 0.97 -0.07 18 0 380 0
30DEC26 26.00 P 0.00 0.00 0.00 1.56 -0.11 18 0 52 0
30DEC26 27.00 P 0.00 0.00 0.00 2.31 -0.13 18 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 3.17 -0.15 18 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 4.10 -0.16 17 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.04 -0.29 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.06 -0.26 13 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.07 -0.25 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.05 -0.25 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.04 -0.26 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.04 -0.27 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.02 -0.18 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.04 -0.15 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.02 0.00 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.03 0.00 19 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.07 0.00 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 116 0
30MAR27 22.00 P 0.37 0.37 0.37 0.29 -0.02 19 12 148 -12
30MAR27 23.00 P 0.00 0.00 0.00 0.53 -0.04 19 0 827 0
30MAR27 24.00 P 0.00 0.00 0.00 0.87 -0.05 19 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 1.28 -0.13 18 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.83 -0.12 18 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.56 -0.11 19 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 3.34 -0.13 19 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.19 -0.14 18 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.07 -0.26 14 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.06 -0.26 14 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.07 -0.25 19 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.06 -0.24 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.05 -0.25 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.05 -0.26 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.04 -0.16 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 -0.02 19 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.05 -0.02 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 81 0
29JUN27 19.50 P 0.00 0.00 0.00 0.11 -0.04 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.15 -0.05 19 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.28 -0.07 19 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.48 -0.09 19 0 87 0
29JUN27 23.00 P 0.81 0.81 0.81 0.76 -0.11 19 5 138 +5
29JUN27 24.00 P 0.00 0.00 0.00 1.13 -0.14 20 0 202 0
29JUN27 25.00 P 0.00 0.00 0.00 1.59 -0.13 19 0 45 0
29JUN27 26.00 P 0.00 0.00 0.00 2.12 -0.16 19 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 2.76 -0.13 19 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.48 -0.16 19 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.32 -0.13 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.14 -0.24 17 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.07 -0.25 16 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 7.07 -0.25 18 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 8.06 -0.24 18 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.05 -0.25 18 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.05 -0.26 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 16 0
29SEP27 18.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 13 0
29SEP27 19.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 22 0
29SEP27 19.50 P 0.00 0.00 0.00 0.18 -0.02 19 0 10 0
29SEP27 20.00 P 0.00 0.00 0.00 0.24 -0.03 19 0 46 0
29SEP27 21.00 P 0.00 0.00 0.00 0.40 -0.04 19 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.63 -0.05 19 0 103 0
29SEP27 23.00 P 0.00 0.00 0.00 0.94 -0.06 20 0 65 0
29SEP27 24.00 P 0.00 0.00 0.00 1.33 -0.08 20 0 402 0
29SEP27 25.00 P 0.00 0.00 0.00 1.76 -0.09 19 0 7 0
29SEP27 26.00 P 0.00 0.00 0.00 2.28 -0.17 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.90 -0.18 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.60 -0.19 19 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.37 -0.21 18 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.22 -0.23 18 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.18 -0.15 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.11 -0.21 19 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.07 -0.23 19 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.05 -0.25 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.05 -0.26 21 0 0 0
TOTAL PUT 613 34,860 +176
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$ 319.400
18SEP26 252.50 C 0.00 0.00 0.00 66.90 +2.58 0 0 0 -100
18SEP26 255.00 C 0.00 0.00 0.00 64.40 +2.49 0 0 0 0
18SEP26 257.50 C 0.00 0.00 0.00 61.90 +2.58 0 0 0 0
18SEP26 260.00 C 0.00 0.00 0.00 59.40 +2.58 0 0 0 0
18SEP26 262.50 C 0.00 0.00 0.00 56.90 +2.58 0 0 0 0
18SEP26 265.00 C 0.00 0.00 0.00 54.40 +2.58 0 0 0 0
18SEP26 267.50 C 0.00 0.00 0.00 51.90 +2.58 0 0 0 0
18SEP26 270.00 C 0.00 0.00 0.00 49.40 +2.58 0 0 0 0
18SEP26 272.50 C 0.00 0.00 0.00 46.90 +2.58 0 0 0 0
18SEP26 275.00 C 0.00 0.00 0.00 44.40 +2.58 0 0 0 0
18SEP26 277.50 C 0.00 0.00 0.00 41.90 +2.58 0 0 0 0
18SEP26 280.00 C 0.00 0.00 0.00 39.40 +2.58 0 0 0 0
18SEP26 282.50 C 0.00 0.00 0.00 36.90 +2.58 0 0 0 0
18SEP26 285.00 C 0.00 0.00 0.00 34.40 +2.58 0 0 0 0
18SEP26 287.50 C 0.00 0.00 0.00 31.90 +2.58 0 0 0 0
18SEP26 290.00 C 0.00 0.00 0.00 29.40 +2.58 0 0 0 0
18SEP26 292.50 C 0.00 0.00 0.00 26.90 +2.58 0 0 0 0
18SEP26 295.00 C 0.00 0.00 0.00 24.40 +2.57 0 0 0 -100
18SEP26 297.50 C 0.00 0.00 0.00 21.90 +2.57 0 0 0 -8
18SEP26 300.00 C 0.00 0.00 0.00 19.40 +2.55 0 0 0 -40
18SEP26 305.00 C 0.00 0.00 0.00 14.40 +2.43 0 0 0 -163
18SEP26 310.00 C 9.00 9.00 9.00 9.40 +1.69 0 4 0 -132
18SEP26 315.00 C 3.37 5.38 3.37 4.40 +0.38 0 17 0 -31
18SEP26 320.00 C 0.91 2.00 0.35 0.00 -1.65 0 292 303 +54
18SEP26 325.00 C 0.19 0.21 0.19 0.00 -0.51 0 18 196 0
18SEP26 330.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 161 0
18SEP26 335.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 53 0
18SEP26 340.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
18SEP26 345.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
18SEP26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 308 0
18SEP26 355.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
18SEP26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
18SEP26 365.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
18SEP26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 375.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 385.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
18SEP26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 395.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 405.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 415.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 425.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 252.50 C 0.00 0.00 0.00 67.94 +3.29 104 0 0 0
25SEP26 255.00 C 0.00 0.00 0.00 65.31 +3.13 97 0 0 0
25SEP26 257.50 C 0.00 0.00 0.00 62.94 +3.28 97 0 0 0
25SEP26 260.00 C 0.00 0.00 0.00 60.48 +3.30 94 0 0 0
25SEP26 262.50 C 0.00 0.00 0.00 57.05 +2.58 0 0 0 0
25SEP26 265.00 C 0.00 0.00 0.00 54.55 +2.57 0 0 0 0
25SEP26 267.50 C 0.00 0.00 0.00 52.06 +2.58 41 0 0 0
25SEP26 270.00 C 0.00 0.00 0.00 49.56 +2.58 38 0 0 0
25SEP26 272.50 C 0.00 0.00 0.00 47.06 +2.57 35 0 0 0
25SEP26 275.00 C 0.00 0.00 0.00 44.56 +2.56 31 0 0 0
25SEP26 277.50 C 0.00 0.00 0.00 42.06 +2.55 0 0 0 0
25SEP26 280.00 C 0.00 0.00 0.00 39.57 +2.54 33 0 0 0
25SEP26 282.50 C 0.00 0.00 0.00 37.08 +2.51 33 0 0 0
25SEP26 285.00 C 0.00 0.00 0.00 34.59 +2.48 32 0 0 0
25SEP26 287.50 C 0.00 0.00 0.00 32.12 +2.43 33 0 0 0
25SEP26 290.00 C 0.00 0.00 0.00 29.65 +2.36 32 0 0 0
25SEP26 292.50 C 0.00 0.00 0.00 27.21 +2.28 33 0 0 0
25SEP26 295.00 C 0.00 0.00 0.00 24.80 +2.17 33 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 22.43 +2.04 33 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 20.12 +1.35 33 0 60 0
25SEP26 305.00 C 0.00 0.00 0.00 16.20 +1.57 37 0 105 0
25SEP26 310.00 C 0.00 0.00 0.00 12.12 +1.18 35 0 82 0
25SEP26 315.00 C 0.00 0.00 0.00 8.63 +0.77 34 0 62 0
25SEP26 320.00 C 0.00 0.00 0.00 5.81 +0.40 34 0 47 0
25SEP26 325.00 C 4.32 4.32 3.60 3.63 +0.05 33 172 116 +37
25SEP26 330.00 C 2.23 2.83 2.11 2.20 -0.04 33 243 354 +32
25SEP26 335.00 C 1.32 1.77 1.32 1.22 -0.12 33 116 142 -60
25SEP26 340.00 C 0.82 1.04 0.69 0.64 -0.12 33 111 183 +68
25SEP26 345.00 C 0.58 0.58 0.50 0.31 -0.10 33 15 58 0
25SEP26 350.00 C 0.35 0.35 0.32 0.14 -0.07 33 13 15 +13
25SEP26 355.00 C 0.00 0.00 0.00 0.06 -0.04 33 0 0 0
25SEP26 360.00 C 0.16 0.16 0.15 0.03 -0.02 34 60 60 +60
25SEP26 365.00 C 0.10 0.10 0.08 0.01 -0.02 33 30 250 0
25SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
25SEP26 375.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 385.00 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
25SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 48 0 165 0
25SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
25SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 120.80 +3.80 157 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 115.67 +3.67 147 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 110.79 +3.78 143 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 105.84 +3.83 137 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 100.84 +3.82 130 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 95.84 +3.82 123 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 90.81 +3.78 116 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 85.76 +3.73 109 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 80.83 +3.79 104 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 75.84 +3.80 98 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 70.85 +3.80 92 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 65.86 +3.68 86 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 60.88 +3.70 80 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 54.64 +2.57 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 49.65 +2.57 31 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 44.67 +2.55 32 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 39.70 +2.51 31 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 34.78 +2.45 32 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 29.93 +2.33 31 0 9 0
29SEP26 295.00 C 0.00 0.00 0.00 25.23 +2.17 31 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 20.75 +1.95 31 0 264 0
29SEP26 310.00 C 12.43 12.43 12.37 12.68 +0.87 31 16 653 0
29SEP26 320.00 C 6.42 7.49 6.42 6.95 +0.81 32 584 575 +37
29SEP26 330.00 C 2.70 3.88 2.70 3.24 +0.31 32 371 848 +209
29SEP26 340.00 C 1.49 1.59 1.21 1.26 +0.09 32 320 1,091 +60
29SEP26 350.00 C 0.64 0.74 0.64 0.41 +0.01 32 30 1,140 0
29SEP26 360.00 C 0.41 0.41 0.34 0.11 -0.01 32 7 1,047 -5
29SEP26 370.00 C 0.25 0.25 0.20 0.03 0.00 32 10 1,306 0
29SEP26 380.00 C 0.18 0.18 0.17 0.01 0.00 33 2 927 0
29SEP26 390.00 C 0.10 0.15 0.10 0.01 0.00 38 17 1,097 0
29SEP26 400.00 C 0.10 0.11 0.10 0.01 0.00 42 9 1,046 0
29SEP26 410.00 C 0.10 0.10 0.10 0.01 0.00 47 1 1,648 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 51 0 387 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 55 0 366 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 59 0 860 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 62 0 552 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 66 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 73 0 138 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 77 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 80 0 392 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 83 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 86 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 89 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 92 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 95 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 104 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 106 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 109 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 112 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 114 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 117 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 121 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 128 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 131 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 133 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 62.42 +4.24 48 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 57.47 +4.03 45 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 51.08 +2.27 32 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 46.47 +2.17 32 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 42.00 +2.07 32 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 37.68 +1.93 32 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 33.55 +1.78 32 0 30 0
29OCT26 295.00 C 0.00 0.00 0.00 29.64 +1.62 32 0 45 0
29OCT26 300.00 C 0.00 0.00 0.00 26.75 +1.56 34 0 209 0
29OCT26 310.00 C 0.00 0.00 0.00 19.41 +0.74 32 0 283 0
29OCT26 320.00 C 13.66 13.66 13.66 14.46 +0.96 33 1 2,042 +1
29OCT26 330.00 C 10.00 10.00 10.00 10.07 +0.60 33 4 330 0
29OCT26 340.00 C 6.29 7.12 6.04 6.76 +0.34 32 153 562 +94
29OCT26 350.00 C 4.86 4.86 4.71 4.37 +0.18 32 129 702 +37
29OCT26 360.00 C 2.65 3.21 2.65 2.73 +0.08 32 38 977 -24
29OCT26 370.00 C 1.98 2.12 1.98 1.65 +0.03 32 26 488 -7
29OCT26 380.00 C 1.29 1.40 1.29 0.96 0.00 32 6 544 -3
29OCT26 390.00 C 1.05 1.05 0.92 0.54 -0.01 32 3 321 -1
29OCT26 400.00 C 0.75 0.75 0.62 0.30 -0.01 32 13 251 +2
29OCT26 410.00 C 0.70 0.70 0.55 0.15 -0.02 32 8 127 0
29OCT26 420.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 2,421 0
29OCT26 430.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 216 0
29OCT26 440.00 C 0.00 0.00 0.00 0.02 0.00 32 0 82 0
29OCT26 450.00 C 0.00 0.00 0.00 0.01 0.00 32 0 38 0
29OCT26 460.00 C 0.00 0.00 0.00 0.01 0.00 34 0 52 0
27NOV26 260.00 C 0.00 0.00 0.00 64.50 +4.21 43 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 59.94 +4.02 41 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 53.89 +2.22 35 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 49.72 +2.14 35 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 45.70 +2.06 35 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 41.84 +1.97 35 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 38.17 +1.88 35 0 15 0
27NOV26 295.00 C 0.00 0.00 0.00 34.68 +1.78 35 0 150 0
27NOV26 300.00 C 0.00 0.00 0.00 32.10 +1.62 36 0 194 0
27NOV26 310.00 C 24.66 24.66 24.66 25.92 +1.45 36 15 270 +9
27NOV26 320.00 C 0.00 0.00 0.00 20.64 +1.11 35 0 679 0
27NOV26 330.00 C 0.00 0.00 0.00 16.17 +0.93 35 0 63 0
27NOV26 340.00 C 12.80 12.80 12.80 12.60 +0.89 35 11 140 +11
27NOV26 350.00 C 8.86 10.00 8.86 9.57 +0.71 35 82 237 +68
27NOV26 360.00 C 7.71 7.71 7.71 7.17 +0.56 35 15 154 +15
27NOV26 370.00 C 5.17 5.75 5.17 5.30 +0.44 35 30 222 +30
27NOV26 380.00 C 4.32 4.32 4.32 3.86 +0.33 35 1 323 0
27NOV26 390.00 C 3.26 3.26 3.26 2.78 +0.25 35 15 263 +15
27NOV26 400.00 C 0.00 0.00 0.00 1.97 +0.23 35 0 258 0
27NOV26 410.00 C 0.00 0.00 0.00 1.35 +0.13 35 0 189 0
27NOV26 420.00 C 0.00 0.00 0.00 0.94 +0.10 35 0 234 0
27NOV26 430.00 C 0.00 0.00 0.00 0.64 +0.06 35 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.44 +0.05 35 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.30 +0.04 35 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.20 +0.02 35 0 171 0
30DEC26 200.00 C 0.00 0.00 0.00 123.50 +4.84 60 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 118.66 +4.82 58 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 113.84 +4.70 56 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 109.03 +4.72 54 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 104.24 +4.80 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 99.47 +4.72 51 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 94.73 +4.61 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 89.99 +4.51 47 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 85.20 +4.41 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 80.49 +4.22 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 75.87 +3.88 43 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 71.35 +3.75 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 66.93 +3.59 40 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 62.64 +4.03 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 58.47 +3.84 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 52.87 +2.07 35 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 49.10 +1.99 35 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 45.50 +1.93 35 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 42.04 +1.84 35 0 15 0
30DEC26 295.00 C 0.00 0.00 0.00 38.76 +1.76 35 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 36.44 +1.63 36 0 367 0
30DEC26 310.00 C 30.11 30.11 30.11 30.53 +1.45 36 15 400 +15
30DEC26 320.00 C 25.28 25.28 25.28 25.34 +1.25 36 2 737 +2
30DEC26 330.00 C 20.48 20.48 20.48 20.86 +1.04 35 15 248 0
30DEC26 340.00 C 17.12 17.34 16.81 17.06 +0.94 35 279 726 +235
30DEC26 350.00 C 0.00 0.00 0.00 13.86 +0.88 35 0 1,440 0
30DEC26 360.00 C 11.00 11.00 11.00 11.09 +0.73 35 100 438 -3
30DEC26 370.00 C 9.23 9.23 9.23 8.78 +0.59 35 20 403 -20
30DEC26 380.00 C 7.40 7.40 7.40 6.94 +0.51 35 1 630 -1
30DEC26 390.00 C 5.86 5.86 5.86 5.42 +0.41 35 15 2,948 +14
30DEC26 400.00 C 0.00 0.00 0.00 4.21 +0.44 35 0 352 0
30DEC26 410.00 C 0.00 0.00 0.00 3.15 +0.26 35 0 485 0
30DEC26 420.00 C 0.00 0.00 0.00 2.41 +0.20 35 0 268 0
30DEC26 430.00 C 0.00 0.00 0.00 1.84 +0.16 35 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 1.39 +0.12 35 0 328 0
30DEC26 450.00 C 0.00 0.00 0.00 1.05 +0.10 35 0 931 0
30DEC26 460.00 C 0.00 0.00 0.00 0.79 +0.08 35 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.59 +0.06 35 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 0.44 +0.05 35 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 0.33 +0.03 35 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.24 +0.03 35 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.17 +0.01 35 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.13 +0.02 35 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 107 0
30DEC26 550.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 34 0 58 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 35 0 367 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 36 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 37 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 40 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 0.00 126.65 +4.72 50 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 122.00 +4.70 49 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 117.38 +4.70 48 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 112.67 +4.52 46 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 107.99 +4.27 45 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 103.39 +4.11 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 98.86 +3.86 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 94.42 +3.70 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 90.06 +3.67 41 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 85.80 +3.56 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 81.64 +3.39 40 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 77.58 +3.31 39 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 73.64 +3.15 39 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 69.81 +3.06 38 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 66.10 +3.00 38 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 62.51 +3.85 38 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 59.05 +3.70 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 54.09 +1.92 35 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 50.98 +1.87 35 0 15 0
30MAR27 295.00 C 0.00 0.00 0.00 49.39 +3.21 37 0 23 0
30MAR27 300.00 C 0.00 0.00 0.00 45.89 +1.78 36 0 148 0
30MAR27 310.00 C 40.53 40.53 40.53 40.34 +1.65 36 15 51 +15
30MAR27 320.00 C 0.00 0.00 0.00 35.32 +1.50 36 0 328 0
30MAR27 330.00 C 0.00 0.00 0.00 30.80 +1.33 35 0 134 0
30MAR27 340.00 C 0.00 0.00 0.00 26.79 +1.16 35 0 923 0
30MAR27 350.00 C 0.00 0.00 0.00 23.25 +1.02 35 0 113 0
30MAR27 360.00 C 0.00 0.00 0.00 20.14 +0.87 35 0 165 0
30MAR27 370.00 C 0.00 0.00 0.00 17.33 +0.65 35 0 244 0
30MAR27 380.00 C 0.00 0.00 0.00 14.99 +0.66 35 0 175 0
30MAR27 390.00 C 0.00 0.00 0.00 13.02 +0.78 36 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 11.12 +0.68 35 0 52 0
30MAR27 410.00 C 0.00 0.00 0.00 9.20 +0.59 35 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 7.82 +0.52 35 0 326 0
30MAR27 430.00 C 0.00 0.00 0.00 6.64 +0.46 35 0 70 0
30MAR27 440.00 C 0.00 0.00 0.00 5.62 +0.40 35 0 1,400 0
30MAR27 450.00 C 0.00 0.00 0.00 4.75 +0.35 35 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 4.00 +0.30 35 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 3.47 +0.36 35 0 644 0
30MAR27 480.00 C 0.00 0.00 0.00 2.83 +0.22 35 0 31 0
30MAR27 490.00 C 0.00 0.00 0.00 2.38 +0.20 35 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 1.99 +0.16 35 0 77 0
30MAR27 510.00 C 2.70 2.70 2.70 1.67 +0.14 35 1 18 -1
30MAR27 520.00 C 0.00 0.00 0.00 1.40 +0.13 35 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 1.17 +0.11 35 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.97 +0.09 35 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.81 +0.07 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.68 +0.07 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 0.56 +0.05 35 0 16 0
30MAR27 580.00 C 0.00 0.00 0.00 0.47 +0.05 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.39 +0.04 35 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.32 +0.03 35 0 26 0
30MAR27 610.00 C 0.00 0.00 0.00 0.27 +0.03 35 0 25 0
30MAR27 620.00 C 0.00 0.00 0.00 0.22 +0.02 35 0 16 0
29JUN27 260.00 C 0.00 0.00 0.00 79.46 +3.14 38 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 75.88 +3.07 37 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 72.42 +3.02 37 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 69.06 +2.56 37 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 65.81 +2.97 37 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 62.67 +2.91 37 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 59.64 +3.35 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 56.71 +1.65 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 53.90 +1.65 36 0 71 0
29JUN27 310.00 C 0.00 0.00 0.00 48.55 +1.59 36 0 33 0
29JUN27 320.00 C 43.51 43.51 43.51 43.70 +1.73 36 30 83 +30
29JUN27 330.00 C 0.00 0.00 0.00 39.05 +1.49 36 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 34.93 +1.36 35 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 31.21 +1.24 35 0 366 0
29JUN27 360.00 C 0.00 0.00 0.00 27.86 +1.12 35 0 156 0
29JUN27 370.00 C 0.00 0.00 0.00 24.85 +1.01 35 0 238 0
29JUN27 380.00 C 0.00 0.00 0.00 22.13 +0.87 35 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 19.62 +0.67 35 0 566 0
29JUN27 400.00 C 0.00 0.00 0.00 17.40 +0.61 35 0 145 0
29JUN27 410.00 C 0.00 0.00 0.00 14.95 +0.53 35 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 13.21 +0.47 35 0 3 0
29JUN27 430.00 C 0.00 0.00 0.00 11.66 +0.41 35 0 67 0
29JUN27 440.00 C 0.00 0.00 0.00 10.28 +0.37 35 0 77 0
29JUN27 450.00 C 0.00 0.00 0.00 9.06 +0.33 35 0 35 0
29JUN27 460.00 C 0.00 0.00 0.00 7.98 +0.30 35 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 7.01 +0.25 35 0 25 0
29JUN27 480.00 C 0.00 0.00 0.00 6.16 +0.22 35 0 20 0
29SEP27 260.00 C 0.00 0.00 0.00 84.86 +2.99 37 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 81.47 +2.95 37 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 78.18 +2.92 37 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 74.98 +2.89 37 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 71.89 +2.85 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 68.88 +2.83 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 65.98 +2.81 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 63.17 +1.92 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 60.45 +1.88 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 55.23 +1.72 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 50.37 +1.57 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 45.88 +1.45 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 41.68 +1.29 35 0 1 0
29SEP27 350.00 C 37.00 37.00 37.00 37.05 +0.35 34 20 20 +20
29SEP27 360.00 C 0.00 0.00 0.00 34.47 +1.22 35 0 0 0
29SEP27 370.00 C 31.69 31.69 31.00 31.47 +1.27 35 2 5 +2
29SEP27 380.00 C 0.00 0.00 0.00 28.54 +1.19 35 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 25.68 +0.94 35 0 15 0
29SEP27 400.00 C 0.00 0.00 0.00 23.34 +0.98 35 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 21.17 +1.56 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 18.57 +0.87 34 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 16.78 +0.82 34 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 15.15 +0.76 34 0 6 0
29SEP27 450.00 C 0.00 0.00 0.00 13.67 +0.70 34 0 9 0
TOTAL CALL 3,523 58,949 +486
18SEP26 252.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
18SEP26 255.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 257.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18SEP26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
18SEP26 262.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
18SEP26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 267.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
18SEP26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 203 0
18SEP26 272.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 277.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
18SEP26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
18SEP26 282.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
18SEP26 287.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
18SEP26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
18SEP26 292.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
18SEP26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
18SEP26 297.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
18SEP26 300.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 88 0
18SEP26 305.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 78 0
18SEP26 310.00 P 0.24 0.24 0.04 0.00 -0.64 0 14 298 -14
18SEP26 315.00 P 1.15 1.15 0.11 0.00 -2.02 0 39 134 +3
18SEP26 320.00 P 3.40 3.40 0.80 0.60 -4.04 0 190 0 -36
18SEP26 325.00 P 7.33 7.33 7.33 5.60 -2.86 0 2 0 -32
18SEP26 330.00 P 9.85 9.85 9.85 10.60 -2.69 0 4 0 -19
18SEP26 335.00 P 0.00 0.00 0.00 15.60 -2.61 0 0 0 -15
18SEP26 340.00 P 0.00 0.00 0.00 20.60 -2.60 0 0 0 -15
18SEP26 345.00 P 0.00 0.00 0.00 25.60 -2.60 0 0 0 0
18SEP26 350.00 P 0.00 0.00 0.00 30.60 -2.60 0 0 0 0
18SEP26 355.00 P 0.00 0.00 0.00 35.60 -2.60 0 0 0 0
18SEP26 360.00 P 0.00 0.00 0.00 40.60 -2.60 0 0 0 0
18SEP26 365.00 P 0.00 0.00 0.00 45.60 -2.60 0 0 0 0
18SEP26 370.00 P 0.00 0.00 0.00 50.60 -2.60 0 0 0 0
18SEP26 375.00 P 0.00 0.00 0.00 55.60 -4.35 0 0 0 0
18SEP26 380.00 P 0.00 0.00 0.00 60.60 -2.99 0 0 0 0
18SEP26 385.00 P 0.00 0.00 0.00 65.60 -3.02 0 0 0 0
18SEP26 390.00 P 0.00 0.00 0.00 70.60 -2.99 0 0 0 0
18SEP26 395.00 P 0.00 0.00 0.00 75.60 -3.00 0 0 0 0
18SEP26 400.00 P 0.00 0.00 0.00 80.60 -2.99 0 0 0 0
18SEP26 405.00 P 0.00 0.00 0.00 85.60 -3.01 0 0 0 0
18SEP26 410.00 P 0.00 0.00 0.00 90.60 -3.01 0 0 0 0
18SEP26 415.00 P 0.00 0.00 0.00 95.60 -2.98 0 0 0 0
18SEP26 420.00 P 0.00 0.00 0.00 100.60 -3.01 0 0 0 0
18SEP26 425.00 P 0.00 0.00 0.00 105.60 -2.98 0 0 0 0
25SEP26 252.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 257.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
25SEP26 262.50 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
25SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 267.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
25SEP26 272.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 275.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
25SEP26 277.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
25SEP26 280.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 4 0
25SEP26 282.50 P 0.00 0.00 0.00 0.02 -0.06 34 0 0 0
25SEP26 285.00 P 0.00 0.00 0.00 0.03 -0.10 33 0 0 0
25SEP26 287.50 P 0.00 0.00 0.00 0.05 -0.15 33 0 0 0
25SEP26 290.00 P 0.44 0.44 0.44 0.09 -0.21 33 5 15 0
25SEP26 292.50 P 0.00 0.00 0.00 0.15 -0.30 33 0 45 0
25SEP26 295.00 P 0.00 0.00 0.00 0.24 -0.41 33 0 11 0
25SEP26 297.50 P 0.00 0.00 0.00 0.37 -0.54 33 0 21 0
25SEP26 300.00 P 1.13 1.14 1.00 0.56 -0.71 33 27 42 +27
25SEP26 305.00 P 1.68 1.68 1.28 1.18 -1.10 33 40 66 +40
25SEP26 310.00 P 3.41 3.51 2.14 2.15 -1.45 32 124 75 -1
25SEP26 315.00 P 4.80 5.71 3.51 3.70 -1.82 32 212 97 +37
25SEP26 320.00 P 7.34 7.34 5.59 5.89 -2.19 32 83 75 0
25SEP26 325.00 P 0.00 0.00 0.00 8.74 -2.51 31 0 0 0
25SEP26 330.00 P 12.93 12.93 12.93 12.23 -2.57 30 15 30 +15
25SEP26 335.00 P 16.51 16.51 16.51 16.32 -3.01 29 3 5 +3
25SEP26 340.00 P 0.00 0.00 0.00 21.08 -2.70 33 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 25.79 -2.67 33 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 30.65 -2.64 33 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 35.60 -2.62 0 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 40.60 -2.60 0 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 45.60 -2.60 0 0 0 0
25SEP26 370.00 P 0.00 0.00 0.00 50.60 -2.60 0 0 0 0
25SEP26 375.00 P 0.00 0.00 0.00 55.81 -4.14 60 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 60.60 -2.99 0 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 65.60 -3.02 0 0 0 0
25SEP26 390.00 P 0.00 0.00 0.00 70.60 -2.99 0 0 0 0
25SEP26 395.00 P 0.00 0.00 0.00 75.60 -3.00 0 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 80.60 -2.99 0 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 85.60 -3.01 0 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 90.79 -2.82 87 0 0 0
25SEP26 415.00 P 0.00 0.00 0.00 95.81 -3.66 91 0 0 0
25SEP26 420.00 P 0.00 0.00 0.00 100.74 -3.73 91 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 105.60 -2.98 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 67 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 47 0 64 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 248 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 101 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 92 0
29SEP26 275.00 P 0.25 0.26 0.24 0.02 -0.03 32 82 193 +82
29SEP26 280.00 P 0.28 0.28 0.28 0.05 -0.07 32 9 1,754 0
29SEP26 285.00 P 0.00 0.00 0.00 0.12 -0.13 32 0 248 0
29SEP26 290.00 P 0.59 0.59 0.59 0.27 -0.26 32 3 312 -3
29SEP26 295.00 P 1.10 1.10 0.86 0.57 -0.41 32 22 456 -8
29SEP26 300.00 P 1.26 1.26 1.25 1.11 -0.65 32 250 952 0
29SEP26 310.00 P 4.00 4.69 2.96 3.12 -1.39 31 419 1,567 +1
29SEP26 320.00 P 7.50 7.50 7.04 7.20 -1.84 31 1,116 2,233 +861
29SEP26 330.00 P 0.00 0.00 0.00 13.50 -2.28 31 0 1,668 0
29SEP26 340.00 P 21.09 21.92 21.00 21.92 -2.16 34 96 1,400 -1
29SEP26 350.00 P 30.00 30.80 30.00 30.80 -3.60 31 4 1,155 -2
29SEP26 360.00 P 0.00 0.00 0.00 41.83 -1.38 53 0 1,513 0
29SEP26 370.00 P 0.00 0.00 0.00 50.60 -2.60 0 0 802 -234
29SEP26 380.00 P 0.00 0.00 0.00 61.32 -2.71 63 0 369 0
29SEP26 390.00 P 0.00 0.00 0.00 70.60 -2.99 0 0 515 -28
29SEP26 400.00 P 0.00 0.00 0.00 81.15 -2.69 74 0 1,016 -21
29SEP26 410.00 P 0.00 0.00 0.00 91.15 -4.85 80 0 991 0
29SEP26 420.00 P 102.00 102.00 102.00 100.74 -3.73 74 1 574 0
29SEP26 430.00 P 0.00 0.00 0.00 110.67 -3.17 76 0 444 0
29SEP26 440.00 P 0.00 0.00 0.00 121.33 -2.24 102 0 12 0
29SEP26 450.00 P 0.00 0.00 0.00 131.31 -2.29 108 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 141.31 -2.26 113 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 150.60 -2.98 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 161.33 -2.25 124 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 171.13 -2.69 124 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 181.33 -2.24 134 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 190.60 -3.18 0 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 201.14 -2.43 139 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 211.14 -2.45 143 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 220.60 -2.97 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 230.60 -2.96 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 241.33 -2.22 162 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 251.15 -2.40 160 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 260.60 -3.20 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 270.60 -3.23 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 280.60 -2.94 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 290.60 -3.19 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 301.30 -2.23 184 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 310.60 -2.95 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 320.60 -3.16 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 331.32 -2.22 195 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 341.13 -2.40 193 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 351.32 -2.49 202 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 361.32 -2.21 205 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 371.32 -2.23 209 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 381.32 -2.43 212 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.32 -0.17 32 0 50 0
29OCT26 265.00 P 0.00 0.00 0.00 0.50 -0.24 32 0 168 0
29OCT26 270.00 P 0.00 0.00 0.00 0.79 -0.30 32 0 169 0
29OCT26 275.00 P 1.88 1.88 1.73 1.17 -0.42 32 30 116 +5
29OCT26 280.00 P 2.11 2.17 2.11 1.69 -0.56 32 40 216 -25
29OCT26 285.00 P 0.00 0.00 0.00 2.40 -0.67 32 0 139 0
29OCT26 290.00 P 3.41 3.41 3.41 3.29 -0.80 32 10 358 -10
29OCT26 295.00 P 0.00 0.00 0.00 4.41 -0.94 32 0 231 0
29OCT26 300.00 P 5.75 6.00 5.75 5.72 -1.21 32 11 452 +9
29OCT26 310.00 P 9.80 9.81 9.02 9.02 -1.29 32 17 578 +11
29OCT26 320.00 P 13.90 13.90 13.50 13.50 -1.67 32 106 1,093 +104
29OCT26 330.00 P 20.90 20.90 18.50 19.07 -2.05 31 18 1,504 -16
29OCT26 340.00 P 25.57 25.80 25.11 25.80 -3.41 31 32 631 0
29OCT26 350.00 P 30.00 31.00 30.00 33.93 -2.42 32 16 569 +16
29OCT26 360.00 P 0.00 0.00 0.00 42.41 -2.50 32 0 706 0
29OCT26 370.00 P 51.57 51.57 51.57 51.44 -2.56 32 2 340 0
29OCT26 380.00 P 0.00 0.00 0.00 61.32 -3.23 35 0 38 0
29OCT26 390.00 P 0.00 0.00 0.00 70.62 -3.81 31 0 41 0
29OCT26 400.00 P 0.00 0.00 0.00 81.15 -2.69 42 0 0 -15
29OCT26 410.00 P 0.00 0.00 0.00 91.15 -4.85 45 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 100.74 -3.83 44 0 1 0
29OCT26 430.00 P 0.00 0.00 0.00 110.67 -3.90 45 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 121.33 -2.24 57 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 131.31 -2.29 60 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 141.31 -3.25 63 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 1.74 -0.24 35 0 17 0
27NOV26 265.00 P 0.00 0.00 0.00 2.25 -0.33 35 0 20 0
27NOV26 270.00 P 0.00 0.00 0.00 2.96 -0.44 35 0 21 0
27NOV26 275.00 P 4.27 4.28 4.27 3.86 -0.48 35 25 54 +25
27NOV26 280.00 P 0.00 0.00 0.00 4.86 -0.49 35 0 47 0
27NOV26 285.00 P 6.10 6.10 6.10 6.03 -0.63 35 2 32 0
27NOV26 290.00 P 0.00 0.00 0.00 7.28 -0.79 35 0 41 0
27NOV26 295.00 P 9.07 9.07 9.07 8.64 -0.89 35 13 422 +13
27NOV26 300.00 P 10.31 10.31 10.31 10.21 -0.97 35 1 135 +1
27NOV26 310.00 P 14.28 14.28 14.28 13.97 -1.24 34 11 348 +11
27NOV26 320.00 P 19.04 19.04 19.04 18.99 -1.12 35 9 817 0
27NOV26 330.00 P 0.00 0.00 0.00 24.15 -1.74 34 0 210 0
27NOV26 340.00 P 30.50 30.50 30.50 31.08 -1.80 35 2 237 +2
27NOV26 350.00 P 0.00 0.00 0.00 38.19 -1.95 35 0 381 0
27NOV26 360.00 P 0.00 0.00 0.00 45.92 -2.07 35 0 2,905 0
27NOV26 370.00 P 0.00 0.00 0.00 54.19 -2.15 35 0 141 0
27NOV26 380.00 P 62.00 62.00 62.00 62.83 -3.20 35 1 11 +1
27NOV26 390.00 P 0.00 0.00 0.00 71.81 -3.30 34 0 16 0
27NOV26 400.00 P 83.50 83.50 83.50 81.15 -3.54 34 4 22 +4
27NOV26 410.00 P 0.00 0.00 0.00 91.15 -4.85 37 0 2 0
27NOV26 420.00 P 0.00 0.00 0.00 100.74 -3.83 36 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 110.67 -3.90 37 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 121.33 -2.41 46 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 131.31 -2.44 49 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 141.31 -3.25 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 164 0
30DEC26 205.00 P 0.00 0.00 0.00 0.12 -0.03 35 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.18 -0.03 35 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.27 -0.04 35 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.37 -0.06 35 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.53 -0.06 35 0 147 0
30DEC26 230.00 P 0.00 0.00 0.00 0.72 -0.10 35 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 0.97 -0.11 35 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 1.29 -0.15 35 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.66 -0.20 35 0 3 0
30DEC26 250.00 P 0.00 0.00 0.00 2.16 -0.22 35 0 94 0
30DEC26 255.00 P 0.00 0.00 0.00 2.69 -0.30 35 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 3.41 -0.31 35 0 63 0
30DEC26 265.00 P 0.00 0.00 0.00 4.16 -0.42 35 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 5.29 -0.44 35 0 100 0
30DEC26 275.00 P 0.00 0.00 0.00 6.32 -0.58 35 0 115 0
30DEC26 280.00 P 7.96 7.96 7.96 7.64 -0.58 35 1 175 -1
30DEC26 285.00 P 0.00 0.00 0.00 8.94 -0.72 35 0 165 0
30DEC26 290.00 P 10.61 10.61 10.61 10.57 -0.51 35 15 443 +15
30DEC26 295.00 P 12.19 12.19 12.19 11.88 -0.85 35 15 360 +5
30DEC26 300.00 P 15.35 15.35 13.80 13.62 -0.94 34 18 512 +9
30DEC26 310.00 P 17.52 17.93 17.52 17.63 -1.16 34 26 792 0
30DEC26 320.00 P 24.60 24.60 24.18 22.41 -1.35 34 1,123 1,745 +581
30DEC26 330.00 P 0.00 0.00 0.00 27.90 -1.58 34 0 492 0
30DEC26 340.00 P 34.13 34.13 34.13 34.22 -2.11 34 16 377 0
30DEC26 350.00 P 0.00 0.00 0.00 41.60 -1.74 35 0 2,498 0
30DEC26 360.00 P 0.00 0.00 0.00 48.92 -1.92 35 0 2,265 0
30DEC26 370.00 P 0.00 0.00 0.00 56.72 -2.04 35 0 2,930 0
30DEC26 380.00 P 0.00 0.00 0.00 64.95 -3.03 35 0 147 0
30DEC26 390.00 P 0.00 0.00 0.00 72.99 -3.60 33 0 2,423 0
30DEC26 400.00 P 82.43 82.43 82.43 81.87 -3.69 32 15 1,041 0
30DEC26 410.00 P 0.00 0.00 0.00 91.48 -4.52 33 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 101.12 -3.45 34 0 158 0
30DEC26 430.00 P 117.00 117.00 117.00 110.67 -4.55 33 2 148 -2
30DEC26 440.00 P 0.00 0.00 0.00 121.33 -2.41 40 0 301 0
30DEC26 450.00 P 0.00 0.00 0.00 131.31 -2.44 42 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 141.31 -3.25 44 0 1,078 0
30DEC26 470.00 P 0.00 0.00 0.00 150.60 -3.12 0 0 500 0
30DEC26 480.00 P 0.00 0.00 0.00 161.33 -3.22 48 0 20 0
30DEC26 490.00 P 0.00 0.00 0.00 171.13 -2.69 49 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 181.33 -2.42 52 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 190.60 -3.95 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 201.14 -3.40 54 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 211.14 -2.58 56 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 220.60 -3.13 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 230.60 -3.94 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 241.33 -3.21 62 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 251.15 -3.38 62 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 260.60 -3.20 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 270.60 -3.23 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 280.60 -3.93 0 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 290.60 -3.92 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 301.30 -2.39 71 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 310.60 -3.11 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 320.60 -3.92 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 331.32 -3.20 75 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 341.13 -3.38 75 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 351.32 -2.49 78 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 361.32 -2.38 79 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 371.32 -3.19 81 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 381.32 -3.18 82 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.75 -0.06 35 0 33 0
30MAR27 205.00 P 0.00 0.00 0.00 0.99 -0.07 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.25 -0.08 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.60 -0.10 35 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 1.97 -0.11 35 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 2.43 -0.16 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.97 -0.16 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.55 -0.23 35 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 4.30 -0.23 35 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 5.05 -0.25 35 0 0 0
30MAR27 250.00 P 6.76 6.76 6.76 6.15 -0.34 35 15 43 +15
30MAR27 255.00 P 0.00 0.00 0.00 6.98 -0.33 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 8.01 -0.45 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 9.32 -0.74 35 0 18 0
30MAR27 270.00 P 0.00 0.00 0.00 10.95 -0.47 36 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 12.42 -0.62 36 0 33 0
30MAR27 280.00 P 0.00 0.00 0.00 14.12 -0.62 36 0 25 0
30MAR27 285.00 P 0.00 0.00 0.00 15.83 -0.54 36 0 44 0
30MAR27 290.00 P 17.18 17.18 17.18 17.51 -0.62 35 3 159 -3
30MAR27 295.00 P 0.00 0.00 0.00 19.36 -0.65 35 0 291 0
30MAR27 300.00 P 0.00 0.00 0.00 21.22 -0.83 35 0 1,081 0
30MAR27 310.00 P 0.00 0.00 0.00 25.55 -0.98 35 1 787 +1
30MAR27 320.00 P 32.00 32.00 32.00 30.41 -1.15 35 37 499 +37
30MAR27 330.00 P 0.00 0.00 0.00 35.83 -1.30 34 0 522 0
30MAR27 340.00 P 0.00 0.00 0.00 41.47 -2.38 34 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 47.93 -2.64 34 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 54.87 -1.64 34 0 1,865 0
30MAR27 370.00 P 0.00 0.00 0.00 62.66 -2.45 35 0 86 0
30MAR27 380.00 P 0.00 0.00 0.00 70.27 -2.65 34 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 78.26 -2.75 35 0 18 0
30MAR27 400.00 P 86.45 86.45 86.00 86.43 -5.18 34 17 85 +11
30MAR27 410.00 P 0.00 0.00 0.00 94.46 -3.35 33 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 103.79 -2.78 34 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 112.69 -2.91 34 0 156 0
30MAR27 440.00 P 0.00 0.00 0.00 121.77 -3.25 33 0 24 0
30MAR27 450.00 P 0.00 0.00 0.00 131.31 -3.33 34 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 141.31 -3.25 35 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 150.72 -3.00 34 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 161.33 -3.22 38 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 171.13 -2.69 39 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 181.33 -2.42 41 0 86 0
30MAR27 510.00 P 0.00 0.00 0.00 190.67 -3.88 39 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 201.14 -3.40 43 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 211.14 -2.58 45 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 220.99 -2.74 45 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 230.70 -3.84 44 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 241.33 -3.21 50 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 251.15 -3.38 50 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 260.71 -3.09 48 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 270.71 -3.12 49 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 280.67 -3.86 50 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 290.67 -3.85 51 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 301.30 -2.42 57 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 11.91 -0.90 35 0 45 0
29JUN27 265.00 P 0.00 0.00 0.00 13.65 -0.80 35 0 15 0
29JUN27 270.00 P 16.52 16.52 16.52 15.36 -0.57 35 15 138 0
29JUN27 275.00 P 0.00 0.00 0.00 17.08 -0.81 35 0 75 0
29JUN27 280.00 P 0.00 0.00 0.00 18.81 -0.74 35 0 30 0
29JUN27 285.00 P 0.00 0.00 0.00 20.78 -0.54 35 0 34 0
29JUN27 290.00 P 0.00 0.00 0.00 22.60 -0.60 35 0 23 0
29JUN27 295.00 P 0.00 0.00 0.00 24.54 -0.64 35 0 123 0
29JUN27 300.00 P 0.00 0.00 0.00 26.60 -0.99 35 0 3,698 0
29JUN27 310.00 P 0.00 0.00 0.00 30.75 -1.08 34 0 63 0
29JUN27 320.00 P 0.00 0.00 0.00 35.65 -1.21 34 0 51 0
29JUN27 330.00 P 0.00 0.00 0.00 41.00 -1.34 34 0 266 0
29JUN27 340.00 P 0.00 0.00 0.00 46.87 -1.47 34 0 209 0
29JUN27 350.00 P 0.00 0.00 0.00 53.15 -1.59 34 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 59.81 -1.57 34 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 67.32 -2.41 34 0 99 0
29JUN27 380.00 P 0.00 0.00 0.00 74.66 -2.44 34 0 20 0
29JUN27 390.00 P 0.00 0.00 0.00 82.24 -2.61 34 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 90.09 -2.71 34 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 98.18 -2.77 34 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 106.05 -3.19 33 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 113.36 -4.62 31 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 123.97 -2.85 34 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 132.85 -3.05 33 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 141.91 -3.30 33 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 151.30 -3.47 33 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 161.33 -3.22 34 0 5 0
29SEP27 260.00 P 0.00 0.00 0.00 15.75 -0.52 35 0 19 0
29SEP27 265.00 P 0.00 0.00 0.00 17.38 -0.53 35 0 16 0
29SEP27 270.00 P 0.00 0.00 0.00 18.92 -0.56 35 0 16 0
29SEP27 275.00 P 0.00 0.00 0.00 20.57 -0.94 35 0 1 0
29SEP27 280.00 P 0.00 0.00 0.00 22.33 -1.17 34 0 75 0
29SEP27 285.00 P 0.00 0.00 0.00 24.15 -1.23 34 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 26.05 -1.31 34 0 175 0
29SEP27 295.00 P 0.00 0.00 0.00 28.06 -1.39 34 0 91 0
29SEP27 300.00 P 0.00 0.00 0.00 30.65 -0.46 34 0 404 0
29SEP27 310.00 P 35.20 35.20 35.20 34.96 -0.79 34 1 66 +1
29SEP27 320.00 P 0.00 0.00 0.00 39.75 -1.26 34 0 18 0
29SEP27 330.00 P 0.00 0.00 0.00 45.38 -0.90 34 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 51.21 -1.23 34 0 38 0
29SEP27 350.00 P 0.00 0.00 0.00 57.45 -1.07 34 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 64.01 -1.15 34 0 1 0
29SEP27 370.00 P 0.00 0.00 0.00 70.81 -2.34 34 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 77.98 -2.43 33 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 85.45 -2.58 34 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 93.06 -2.67 33 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 100.90 -2.76 33 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 108.97 -2.83 33 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 117.26 -2.92 33 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 125.74 -2.99 33 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 134.63 -2.87 33 0 3 0
TOTAL PUT 4,430 76,278 +1,445
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS UBR - UBTECH ROBOTICS CLOSING PRICE HK$ 80.850
18SEP26 57.00 C 0.00 0.00 0.00 23.85 +1.55 0 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 22.85 +1.55 0 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 21.85 +1.55 0 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 20.85 +1.55 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 19.85 +1.54 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 18.85 +1.54 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 17.85 +1.54 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 16.85 +1.54 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 15.85 +1.54 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 14.85 +1.54 0 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 13.85 +1.54 0 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 12.85 +1.54 0 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 11.85 +1.54 0 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 10.85 +1.54 0 0 0 0
18SEP26 71.00 C 0.00 0.00 0.00 9.85 +1.54 0 0 0 0
18SEP26 72.00 C 0.00 0.00 0.00 8.85 +1.54 0 0 0 0
18SEP26 73.00 C 0.00 0.00 0.00 7.85 +1.53 0 0 0 0
18SEP26 74.00 C 0.00 0.00 0.00 6.85 +1.50 0 0 0 0
18SEP26 75.00 C 0.00 0.00 0.00 5.85 +1.44 0 0 0 0
18SEP26 76.00 C 0.00 0.00 0.00 4.85 +1.34 0 0 0 -2
18SEP26 77.00 C 0.00 0.00 0.00 3.85 +1.17 0 0 0 0
18SEP26 78.00 C 0.00 0.00 0.00 2.85 +0.90 0 0 0 0
18SEP26 79.00 C 0.00 0.00 0.00 1.85 +0.49 0 0 0 -6
18SEP26 80.00 C 0.00 0.00 0.00 0.85 -0.05 0 0 5 -72
18SEP26 81.00 C 0.34 0.34 0.15 0.00 -0.58 0 30 15 -30
18SEP26 82.00 C 0.00 0.00 0.00 0.00 -0.35 0 0 0 0
18SEP26 83.00 C 0.00 0.00 0.00 0.00 -0.19 0 0 15 0
18SEP26 84.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
18SEP26 85.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 40 0
18SEP26 86.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 13 0
18SEP26 87.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 88.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 89.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 91.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
18SEP26 92.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 93.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
18SEP26 94.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 96.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 97.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
18SEP26 98.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 99.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
18SEP26 101.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 102.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 103.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 104.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 106.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 23.88 +1.54 0 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 22.88 +1.54 0 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 21.88 +1.54 0 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 20.89 +1.55 76 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 19.89 +1.54 71 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 18.89 +1.54 67 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 17.89 +1.53 62 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 16.89 +1.51 57 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 15.90 +1.50 63 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 14.91 +1.49 63 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 13.93 +1.47 64 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 12.95 +1.43 63 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 11.98 +1.39 63 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 11.03 +1.34 63 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 10.09 +1.28 63 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 9.18 +1.21 63 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 8.30 +1.14 63 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 7.45 +1.06 63 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 6.63 +0.97 63 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 5.86 +0.92 63 0 7 0
25SEP26 77.00 C 0.00 0.00 0.00 5.14 +0.84 63 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 4.45 +0.73 63 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 3.79 +0.58 62 0 6 0
25SEP26 80.00 C 0.00 0.00 0.00 3.24 +0.50 62 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 2.74 +0.41 62 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 2.32 +0.35 63 0 3 0
25SEP26 83.00 C 0.00 0.00 0.00 1.94 +0.28 63 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 1.60 +0.21 63 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 1.32 +0.16 63 0 95 0
25SEP26 86.00 C 0.90 0.90 0.90 1.09 +0.14 64 34 35 +34
25SEP26 87.00 C 0.00 0.00 0.00 0.87 +0.10 64 0 0 0
25SEP26 88.00 C 0.71 0.71 0.71 0.69 +0.07 64 2 2 +2
25SEP26 89.00 C 0.00 0.00 0.00 0.54 +0.04 64 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.42 +0.03 63 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.33 +0.02 64 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.25 +0.01 64 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.19 0.00 63 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.14 -0.01 63 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.11 0.00 64 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.08 -0.01 64 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.06 -0.01 64 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.05 0.00 65 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.90 +1.54 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.40 +1.54 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.91 +1.53 61 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.43 +1.51 62 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.97 +1.46 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.56 +1.38 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 11.25 +1.27 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 9.08 +1.12 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.11 +0.94 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.38 +0.74 62 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 3.89 +0.59 61 0 11 0
29SEP26 82.50 C 0.00 0.00 0.00 2.73 +0.42 61 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 1.84 +0.23 61 0 955 0
29SEP26 87.50 C 0.00 0.00 0.00 1.26 +0.15 62 0 690 0
29SEP26 90.00 C 0.80 0.80 0.80 0.80 +0.09 62 7 709 +7
29SEP26 92.50 C 0.00 0.00 0.00 0.50 +0.06 62 0 91 0
29SEP26 95.00 C 0.00 0.00 0.00 0.29 +0.02 62 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 0.17 +0.01 62 0 45 0
29SEP26 100.00 C 0.00 0.00 0.00 0.10 +0.01 63 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 0.05 0.00 62 0 95 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 0.00 63 0 180 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 25.94 +1.41 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 23.83 +1.60 61 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 21.32 +1.33 54 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 19.11 +1.44 57 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.82 +1.33 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.88 +0.87 57 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.26 +1.11 61 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.52 +0.94 61 0 12 0
29OCT26 75.00 C 0.00 0.00 0.00 9.93 +0.84 61 0 15 0
29OCT26 77.50 C 0.00 0.00 0.00 8.49 +0.84 61 0 19 0
29OCT26 80.00 C 0.00 0.00 0.00 7.08 +0.60 60 0 314 0
29OCT26 82.50 C 5.66 5.66 5.66 5.98 +0.52 61 15 50 0
29OCT26 85.00 C 4.74 4.74 4.74 5.03 +0.45 61 15 18 +13
29OCT26 87.50 C 4.20 4.20 3.96 4.21 +0.37 61 31 197 +29
29OCT26 90.00 C 3.29 3.29 3.29 3.49 +0.38 61 30 46 0
29OCT26 92.50 C 2.74 2.80 2.74 2.92 +0.29 62 39 37 +15
29OCT26 95.00 C 2.28 2.28 2.28 2.39 +0.22 62 30 31 +1
29OCT26 97.50 C 0.00 0.00 0.00 1.94 +0.18 62 0 67 0
29OCT26 100.00 C 1.45 1.58 1.45 1.56 +0.14 62 210 240 +210
29OCT26 102.50 C 0.00 0.00 0.00 1.25 +0.14 62 0 35 0
29OCT26 105.00 C 0.79 0.79 0.79 0.97 +0.08 61 125 140 +110
29OCT26 107.50 C 0.00 0.00 0.00 0.77 +0.06 61 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.61 +0.05 61 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.48 +0.03 61 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.38 +0.02 61 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.30 +0.01 61 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 26.84 +1.41 63 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 24.65 +1.37 63 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 22.30 +1.07 59 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 20.53 +1.55 63 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 18.24 +1.34 59 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 16.49 +1.21 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 14.80 +1.14 60 0 18 0
27NOV26 72.50 C 0.00 0.00 0.00 13.22 +1.02 60 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 12.12 +1.16 63 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 10.56 +0.80 62 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 9.43 +0.80 62 0 135 0
27NOV26 82.50 C 0.00 0.00 0.00 8.35 +0.64 62 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 7.32 +0.59 62 0 29 0
27NOV26 87.50 C 0.00 0.00 0.00 6.45 +0.46 62 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 5.73 +0.52 63 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 5.06 +0.49 63 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 4.45 +0.36 64 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 3.84 +0.30 63 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 3.40 +0.41 64 0 29 0
27NOV26 102.50 C 0.00 0.00 0.00 2.87 +0.29 63 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 2.48 +0.25 63 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 2.14 +0.22 63 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 1.85 +0.19 63 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 1.59 +0.17 63 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 1.37 +0.15 63 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 1.18 +0.13 63 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 27.64 +1.33 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.59 +1.48 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.63 +1.61 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.77 +1.68 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.70 +1.29 60 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 18.33 +1.56 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.34 +1.03 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.10 +1.15 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.93 +1.11 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.45 +0.80 62 0 19 0
30DEC26 80.00 C 0.00 0.00 0.00 11.31 +0.73 62 0 18 0
30DEC26 82.50 C 9.90 9.90 9.90 10.28 +0.68 62 18 484 +18
30DEC26 85.00 C 0.00 0.00 0.00 9.32 +0.62 62 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 8.45 +0.59 63 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 7.64 +0.54 63 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 6.90 +0.49 63 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 6.18 +0.40 63 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 5.60 +0.39 63 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 5.09 +0.45 63 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 4.48 +0.32 63 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 4.01 +0.29 63 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 3.59 +0.26 63 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 3.21 +0.23 63 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.87 +0.21 63 0 30 0
30DEC26 115.00 C 2.85 2.85 2.85 2.56 +0.19 63 9 45 0
30DEC26 117.50 C 0.00 0.00 0.00 2.29 +0.17 63 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 29.95 +1.10 63 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.16 +1.02 63 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.45 +0.95 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.81 +0.87 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.26 +0.79 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.78 +0.71 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.42 +0.67 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.95 +0.79 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.94 +0.97 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.85 +0.84 63 0 15 0
30MAR27 80.00 C 15.73 15.73 15.73 15.80 +0.79 64 6 615 0
30MAR27 82.50 C 0.00 0.00 0.00 14.85 +0.74 64 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 13.93 +0.71 64 0 3,616 0
30MAR27 87.50 C 13.02 13.02 12.98 13.03 +0.63 64 30 3,148 +30
30MAR27 90.00 C 12.21 12.26 12.21 12.22 +0.60 64 30 1,745 +30
30MAR27 92.50 C 11.45 11.45 11.41 11.46 +0.56 65 30 1,255 +30
30MAR27 95.00 C 10.39 10.73 10.39 10.75 +0.53 65 17 1,112 +2
30MAR27 97.50 C 0.00 0.00 0.00 10.08 +0.90 65 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 9.09 +0.01 63 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 8.53 +0.53 64 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 8.10 +0.59 64 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 7.53 +0.42 64 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 6.90 +0.39 63 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 6.50 +0.41 64 0 30 0
30MAR27 115.00 C 0.00 0.00 0.00 6.13 +0.38 64 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 5.79 +0.38 64 0 255 0
29JUN27 55.00 C 0.00 0.00 0.00 32.30 +1.15 65 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.71 +1.11 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 29.20 +1.07 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.75 +1.03 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 26.36 +0.98 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 25.04 +0.94 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 23.79 +0.91 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 22.59 +0.87 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 21.44 +0.82 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 20.35 +0.77 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.34 +0.75 65 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 18.17 +0.92 64 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 17.21 +0.87 64 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 16.56 +0.65 65 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 15.73 +0.62 65 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 14.94 +0.59 65 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 14.19 +0.57 65 0 6 0
29JUN27 97.50 C 0.00 0.00 0.00 13.48 +0.54 65 0 90 0
29JUN27 100.00 C 13.21 13.21 13.21 12.80 +0.51 65 15 15 +15
29JUN27 102.50 C 0.00 0.00 0.00 12.16 +0.48 65 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 11.56 +0.46 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 10.98 +0.43 65 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 10.44 +0.41 65 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 9.92 +0.39 65 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 9.43 +0.37 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 8.97 +0.35 65 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 34.43 +1.25 65 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 32.97 +1.22 65 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 31.58 +1.20 65 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 30.24 +1.17 65 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 28.96 +1.14 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 27.74 +1.11 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 26.57 +1.08 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 25.45 +0.93 65 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 24.49 +1.16 66 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 23.28 +0.77 65 0 0 0
29SEP27 80.00 C 22.43 22.43 22.32 22.39 +0.82 65 4 4 +4
29SEP27 82.50 C 0.00 0.00 0.00 21.40 +0.87 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.73 +1.10 66 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 19.76 +0.92 65 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 18.98 +0.90 65 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 18.23 +0.69 66 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 17.52 +0.94 66 0 1 0
29SEP27 97.50 C 0.00 0.00 0.00 16.85 +0.76 66 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 16.21 +0.78 66 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 15.63 +1.01 66 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 14.75 +0.72 65 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 14.16 +0.70 65 0 0 0
TOTAL CALL 727 28,070 +440
18SEP26 57.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 69.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 240 0
18SEP26 71.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
18SEP26 72.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 73.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
18SEP26 74.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 21 0
18SEP26 75.00 P 0.10 0.10 0.10 0.00 -0.10 0 10 12 0
18SEP26 76.00 P 0.00 0.00 0.00 0.00 -0.21 0 0 0 0
18SEP26 77.00 P 0.00 0.00 0.00 0.00 -0.40 0 0 30 0
18SEP26 78.00 P 0.13 0.13 0.13 0.00 -0.69 0 20 20 0
18SEP26 79.00 P 0.00 0.00 0.00 0.00 -1.10 0 0 8 0
18SEP26 80.00 P 0.59 0.59 0.20 0.00 -1.65 0 31 20 +10
18SEP26 81.00 P 0.00 0.00 0.00 0.15 -2.18 0 0 0 0
18SEP26 82.00 P 1.55 1.55 1.55 1.15 -1.95 0 1 0 -11
18SEP26 83.00 P 0.00 0.00 0.00 2.15 -1.73 0 0 0 0
18SEP26 84.00 P 0.00 0.00 0.00 3.15 -1.64 0 0 0 0
18SEP26 85.00 P 0.00 0.00 0.00 4.15 -1.59 0 0 0 0
18SEP26 86.00 P 0.00 0.00 0.00 5.15 -1.57 0 0 0 0
18SEP26 87.00 P 0.00 0.00 0.00 6.15 -1.56 0 0 0 0
18SEP26 88.00 P 0.00 0.00 0.00 7.15 -1.55 0 0 0 -15
18SEP26 89.00 P 0.00 0.00 0.00 8.15 -1.55 0 0 0 0
18SEP26 90.00 P 0.00 0.00 0.00 9.15 -1.55 0 0 0 0
18SEP26 91.00 P 0.00 0.00 0.00 10.15 -1.55 0 0 0 0
18SEP26 92.00 P 0.00 0.00 0.00 11.15 -1.55 0 0 0 0
18SEP26 93.00 P 0.00 0.00 0.00 12.15 -1.55 0 0 0 0
18SEP26 94.00 P 0.00 0.00 0.00 13.15 -1.55 0 0 0 0
18SEP26 95.00 P 0.00 0.00 0.00 14.15 -1.55 0 0 0 0
18SEP26 96.00 P 0.00 0.00 0.00 15.15 -1.55 0 0 0 0
18SEP26 97.00 P 0.00 0.00 0.00 16.15 -1.55 0 0 0 0
18SEP26 98.00 P 0.00 0.00 0.00 17.15 -1.55 0 0 0 0
18SEP26 99.00 P 0.00 0.00 0.00 18.15 -1.55 0 0 0 0
18SEP26 100.00 P 0.00 0.00 0.00 19.15 -1.55 0 0 0 0
18SEP26 101.00 P 0.00 0.00 0.00 20.15 -1.55 0 0 0 0
18SEP26 102.00 P 0.00 0.00 0.00 21.15 -1.55 0 0 0 0
18SEP26 103.00 P 0.00 0.00 0.00 22.15 -1.55 0 0 0 0
18SEP26 104.00 P 0.00 0.00 0.00 23.15 -1.55 0 0 0 0
18SEP26 105.00 P 0.00 0.00 0.00 24.15 -1.55 0 0 0 0
18SEP26 106.00 P 0.00 0.00 0.00 25.15 -1.55 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 -0.03 65 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.02 -0.04 66 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.03 -0.06 66 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.04 -0.08 64 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.06 -0.12 63 0 30 0
25SEP26 69.00 P 0.00 0.00 0.00 0.09 -0.16 63 0 12 0
25SEP26 70.00 P 0.00 0.00 0.00 0.14 -0.21 63 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.21 -0.27 64 0 50 0
25SEP26 72.00 P 0.00 0.00 0.00 0.30 -0.33 64 0 1 0
25SEP26 73.00 P 0.00 0.00 0.00 0.42 -0.41 64 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 0.57 -0.51 64 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 0.76 -0.59 64 0 17 0
25SEP26 76.00 P 1.10 1.10 1.10 1.00 -0.68 64 10 10 +10
25SEP26 77.00 P 1.29 1.29 1.29 1.29 -0.76 64 4 4 +4
25SEP26 78.00 P 0.00 0.00 0.00 1.59 -0.89 64 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 1.98 -0.98 63 0 0 0
25SEP26 80.00 P 2.45 2.45 2.45 2.45 -1.05 64 4 4 +4
25SEP26 81.00 P 0.00 0.00 0.00 2.94 -1.15 64 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 3.50 -1.21 64 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 4.12 -1.33 64 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 4.78 -1.25 65 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 5.41 -1.38 63 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 6.17 -1.41 63 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 6.95 -1.46 63 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 7.78 -1.48 63 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 8.64 -1.49 63 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 9.52 -1.52 63 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 10.43 -1.53 63 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 11.36 -1.54 63 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 12.30 -1.54 63 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 13.26 -1.95 63 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 14.64 -1.13 91 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 15.49 -1.26 87 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 16.47 -1.26 90 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 17.45 -1.27 92 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 18.44 -1.65 95 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 145 0
29SEP26 62.50 P 0.16 0.16 0.16 0.03 -0.03 65 15 285 +15
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.09 62 0 97 0
29SEP26 67.50 P 0.36 0.37 0.36 0.16 -0.16 62 114 386 +104
29SEP26 70.00 P 0.60 0.60 0.60 0.35 -0.28 62 4 43 0
29SEP26 72.50 P 0.00 0.00 0.00 0.68 -0.44 62 0 117 0
29SEP26 75.00 P 1.56 1.56 1.34 1.23 -0.62 62 75 211 +2
29SEP26 77.50 P 0.00 0.00 0.00 2.02 -0.81 63 0 656 0
29SEP26 80.00 P 0.00 0.00 0.00 3.07 -1.01 62 0 270 0
29SEP26 82.50 P 0.00 0.00 0.00 4.48 -1.03 64 0 212 0
29SEP26 85.00 P 0.00 0.00 0.00 5.98 -1.26 62 0 279 0
29SEP26 87.50 P 0.00 0.00 0.00 7.83 -1.38 62 0 1,145 0
29SEP26 90.00 P 0.00 0.00 0.00 9.87 -1.45 62 0 106 0
29SEP26 92.50 P 0.00 0.00 0.00 12.07 -1.50 62 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 14.64 -1.63 73 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 17.13 -1.17 81 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.20 -1.88 62 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.98 -1.23 89 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.15 -1.55 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.65 -1.55 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.15 -1.55 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.65 -1.55 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.15 -1.55 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.65 -1.55 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.17 -0.08 62 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.29 -0.13 62 0 16 0
29OCT26 60.00 P 0.00 0.00 0.00 0.48 -0.18 62 0 1 0
29OCT26 62.50 P 0.00 0.00 0.00 0.75 -0.25 62 0 1 0
29OCT26 65.00 P 1.26 1.26 1.26 1.13 -0.33 62 125 131 +49
29OCT26 67.50 P 1.87 1.90 1.87 1.62 -0.42 62 30 45 +24
29OCT26 70.00 P 2.30 2.30 2.30 2.25 -0.51 62 2 116 -2
29OCT26 72.50 P 3.26 3.26 3.26 3.03 -0.59 62 30 132 +18
29OCT26 75.00 P 4.04 4.13 3.96 3.94 -0.66 62 61 103 +44
29OCT26 77.50 P 5.11 5.11 5.11 4.97 -0.80 62 15 49 -15
29OCT26 80.00 P 6.39 6.39 6.28 6.20 -0.89 62 17 278 -15
29OCT26 82.50 P 0.00 0.00 0.00 7.59 -0.98 62 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 9.13 -1.08 63 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 10.60 -1.52 61 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 12.75 -1.24 65 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 14.67 -1.33 66 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 16.69 -1.39 67 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 18.83 -1.41 68 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.02 -1.47 69 0 4 0
29OCT26 102.50 P 0.00 0.00 0.00 23.30 -1.21 71 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.59 -1.34 73 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 27.19 -2.06 61 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 29.54 -2.00 61 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 32.39 -1.47 73 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 34.78 -1.47 74 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 37.14 -1.44 74 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.67 -0.17 63 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.99 -0.20 64 0 10 0
27NOV26 60.00 P 0.00 0.00 0.00 1.40 -0.22 64 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 1.89 -0.29 64 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 2.47 -0.38 64 0 80 0
27NOV26 67.50 P 0.00 0.00 0.00 3.19 -0.43 64 0 13 0
27NOV26 70.00 P 0.00 0.00 0.00 4.00 -0.51 64 0 6 0
27NOV26 72.50 P 0.00 0.00 0.00 4.89 -0.59 64 0 15 0
27NOV26 75.00 P 6.00 6.00 6.00 5.99 -0.60 64 11 190 +11
27NOV26 77.50 P 7.33 7.43 7.33 7.06 -0.77 63 30 116 +30
27NOV26 80.00 P 8.57 8.63 8.57 8.36 -0.84 64 30 55 +30
27NOV26 82.50 P 0.00 0.00 0.00 9.77 -0.91 64 0 113 0
27NOV26 85.00 P 0.00 0.00 0.00 11.34 -1.10 64 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 13.16 -0.99 66 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 14.69 -1.26 65 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 16.72 -1.11 67 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 18.61 -0.60 67 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 20.61 -0.59 68 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 22.66 -1.26 69 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.79 -1.31 70 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 26.88 -1.41 70 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 29.05 -0.63 70 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.26 -0.66 71 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.44 -0.75 71 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.83 -0.67 72 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 37.41 -1.42 63 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.37 -0.23 63 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.80 -0.30 64 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.36 -0.31 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.99 -0.41 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 3.73 -0.41 64 0 475 0
30DEC26 67.50 P 0.00 0.00 0.00 4.51 -0.47 63 0 30 0
30DEC26 70.00 P 5.44 5.44 5.44 5.39 -0.54 63 9 94 +9
30DEC26 72.50 P 0.00 0.00 0.00 6.40 -0.61 63 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 7.52 -0.69 63 0 73 0
30DEC26 77.50 P 0.00 0.00 0.00 8.77 -0.75 63 0 35 0
30DEC26 80.00 P 0.00 0.00 0.00 10.11 -0.82 63 0 36 0
30DEC26 82.50 P 11.51 11.51 11.51 11.55 -0.89 64 3 375 +2
30DEC26 85.00 P 0.00 0.00 0.00 13.08 -0.93 64 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 14.89 -0.80 65 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 16.58 -1.02 65 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 18.37 -1.13 66 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 20.27 -0.89 66 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 22.18 -0.92 67 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 24.07 -1.03 67 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.13 -1.00 67 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.15 -1.28 67 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.30 -1.32 68 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.38 -1.17 68 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.55 -1.08 68 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.61 -1.56 68 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.04 -0.61 70 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.38 -0.32 64 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.24 -0.28 65 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.97 -0.31 65 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 5.82 -0.48 65 0 25 0
30MAR27 65.00 P 0.00 0.00 0.00 6.79 -0.48 65 0 83 0
30MAR27 67.50 P 0.00 0.00 0.00 7.79 -0.53 65 0 30 0
30MAR27 70.00 P 9.00 9.00 9.00 8.87 -0.58 64 3 16 -3
30MAR27 72.50 P 0.00 0.00 0.00 10.03 -0.62 65 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 11.28 -0.67 64 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 12.62 -0.72 64 0 22 0
30MAR27 80.00 P 0.00 0.00 0.00 14.04 -0.75 65 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 15.51 -0.81 65 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 17.10 -0.85 65 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 18.60 -1.01 65 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 20.40 -0.94 66 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 22.15 -0.94 66 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 23.94 -0.99 66 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 25.80 -0.55 66 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.59 -0.65 66 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.55 -0.59 66 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.46 -0.58 67 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.45 -0.60 67 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.44 -0.65 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 36.95 -1.18 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 38.99 -1.19 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 41.04 -1.25 64 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.24 -0.38 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.06 -0.48 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.05 -0.45 65 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.12 -0.48 65 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 9.24 -0.33 65 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 10.34 -0.48 65 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 11.52 -0.58 65 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 12.70 -0.70 65 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 14.03 -0.58 65 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 15.51 -0.64 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 16.93 -0.70 65 0 300 0
29JUN27 82.50 P 0.00 0.00 0.00 18.45 -0.73 65 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 19.97 -0.79 65 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 21.59 -0.82 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.43 -0.56 66 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 24.76 -0.99 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 26.51 -0.99 65 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.26 -1.01 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.03 -1.01 65 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 31.84 -1.11 65 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 33.76 -1.11 65 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 35.68 -1.11 65 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 37.60 -1.12 65 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 39.53 -1.14 65 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 41.51 -1.22 65 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 43.57 -1.22 65 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.97 -0.32 65 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 7.99 -0.38 65 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 9.04 -0.53 65 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 10.29 -0.18 66 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.22 -0.42 65 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 12.42 -0.44 65 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 13.67 -0.49 65 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 15.09 -0.42 65 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.45 -0.57 65 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.82 -0.67 65 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 19.41 -0.52 65 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 20.95 -0.56 65 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 22.52 -0.76 65 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 24.21 -0.79 66 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 25.88 -0.83 66 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 27.60 -0.50 66 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 29.11 -0.77 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 30.89 -0.78 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 32.68 -0.77 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 34.47 -0.78 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 36.26 -0.87 65 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 38.17 -0.90 65 0 0 0
TOTAL PUT 654 26,219 +305
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$ 199.400
18SEP26 147.00 C 0.00 0.00 0.00 52.40 +6.39 0 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 51.40 +6.39 0 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 50.40 +6.39 0 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 49.40 +6.39 0 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 46.90 +6.39 0 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 44.40 +6.39 0 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 41.90 +6.39 0 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 39.40 +6.39 0 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 36.90 +6.39 0 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 34.40 +6.39 0 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 31.90 +6.39 0 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 29.40 +6.38 0 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 26.90 +6.38 0 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 24.40 +6.36 0 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 21.90 +6.32 0 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 19.40 +6.24 0 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 16.90 +6.07 0 0 0 0
18SEP26 185.00 C 0.00 0.00 0.00 14.40 +5.84 0 0 0 0
18SEP26 187.50 C 0.00 0.00 0.00 11.90 +5.46 0 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 9.40 +4.65 0 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 6.90 +3.56 0 0 0 -8
18SEP26 195.00 C 0.00 0.00 0.00 4.40 +2.16 0 0 0 -15
18SEP26 197.50 C 0.92 1.02 0.69 1.90 +0.48 0 75 0 -7
18SEP26 200.00 C 2.50 2.50 1.25 0.00 -0.89 0 9 3 -6
18SEP26 202.50 C 0.80 1.10 0.80 0.00 -0.51 0 30 18 +15
18SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.27 0 0 7 0
18SEP26 207.50 C 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
18SEP26 210.00 C 0.27 0.27 0.27 0.00 -0.07 0 15 32 +15
18SEP26 212.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 1 0
18SEP26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
18SEP26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
18SEP26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
18SEP26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
18SEP26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18SEP26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 247.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 250.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 252.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 255.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 257.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 260.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 262.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 265.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 52.49 +6.37 71 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 51.49 +6.36 69 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 50.49 +6.35 67 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 49.49 +6.35 64 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 47.00 +6.33 68 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 44.51 +6.29 68 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 42.02 +6.24 67 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 39.54 +6.17 66 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 37.07 +6.09 66 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 34.62 +5.98 66 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 32.19 +5.84 66 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 29.79 +5.67 66 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 27.43 +5.46 66 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 25.12 +5.23 67 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 22.87 +4.97 67 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 20.69 +4.67 67 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 18.60 +4.36 67 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 16.60 +4.40 67 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 14.71 +4.00 67 0 30 0
25SEP26 190.00 C 14.50 14.50 14.50 12.55 +3.21 62 1 29 -1
25SEP26 192.50 C 0.00 0.00 0.00 10.96 +2.87 63 0 33 0
25SEP26 195.00 C 0.00 0.00 0.00 9.49 +2.53 64 0 22 0
25SEP26 197.50 C 0.00 0.00 0.00 8.15 +2.21 64 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 6.94 +1.90 65 0 3 0
25SEP26 202.50 C 0.00 0.00 0.00 5.87 +1.62 65 0 1 0
25SEP26 205.00 C 0.00 0.00 0.00 4.92 +1.37 65 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 4.08 +1.13 65 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 3.55 +0.96 67 0 0 0
25SEP26 212.50 C 3.30 3.30 3.30 2.92 +0.80 68 1 1 +1
25SEP26 215.00 C 2.69 2.69 2.69 2.36 +0.63 67 6 6 +6
25SEP26 217.50 C 0.00 0.00 0.00 1.90 +0.50 67 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 1.51 +0.39 67 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 1.19 +0.29 67 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 0.94 +0.23 67 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.73 +0.17 67 0 0 0
25SEP26 230.00 C 1.68 1.68 1.68 0.56 +0.12 67 15 15 +15
25SEP26 232.50 C 0.00 0.00 0.00 0.43 +0.09 67 0 0 0
25SEP26 235.00 C 0.00 0.00 0.00 0.33 +0.06 67 0 0 0
25SEP26 237.50 C 0.00 0.00 0.00 0.25 +0.04 67 0 19 0
25SEP26 240.00 C 0.00 0.00 0.00 0.18 +0.03 67 0 49 0
25SEP26 242.50 C 0.00 0.00 0.00 0.14 +0.02 67 0 50 0
25SEP26 245.00 C 0.00 0.00 0.00 0.10 +0.01 67 0 20 0
25SEP26 247.50 C 0.00 0.00 0.00 0.08 +0.01 68 0 6 0
25SEP26 250.00 C 0.00 0.00 0.00 0.06 +0.01 68 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 30.37 +5.37 66 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 28.13 +5.16 66 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 25.95 +4.94 66 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 23.84 +4.69 66 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 21.81 +4.44 66 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 19.86 +4.16 66 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 18.01 +3.89 66 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 16.25 +3.98 66 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 14.59 +3.65 66 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 13.04 +3.33 66 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 11.25 +2.67 64 0 8 0
29SEP26 197.50 C 9.24 9.24 9.24 9.95 +2.40 64 8 13 +8
29SEP26 200.00 C 0.00 0.00 0.00 8.76 +2.15 64 0 6 0
29SEP26 205.00 C 6.80 8.00 5.99 6.69 +1.61 65 19 21 +17
29SEP26 210.00 C 4.49 4.49 4.49 5.01 +1.16 65 8 14 -6
29SEP26 215.00 C 0.00 0.00 0.00 3.75 +0.99 66 0 1 0
29SEP26 220.00 C 0.00 0.00 0.00 2.79 +0.71 67 0 181 0
29SEP26 225.00 C 0.00 0.00 0.00 1.98 +0.51 67 0 3 0
29SEP26 230.00 C 0.00 0.00 0.00 1.37 +0.34 67 0 15 0
29SEP26 235.00 C 0.00 0.00 0.00 0.93 +0.24 67 0 1 0
29SEP26 240.00 C 0.00 0.00 0.00 0.62 +0.16 67 0 24 0
29SEP26 245.00 C 0.00 0.00 0.00 0.41 +0.10 67 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.27 +0.06 67 0 29 0
29SEP26 255.00 C 0.00 0.00 0.00 0.17 +0.03 67 0 4 0
29SEP26 260.00 C 0.00 0.00 0.00 0.11 +0.02 67 0 3 0
29SEP26 265.00 C 0.00 0.00 0.00 0.06 0.00 66 0 2 0
29SEP26 270.00 C 0.00 0.00 0.00 0.04 0.00 67 0 11 0
29SEP26 275.00 C 0.00 0.00 0.00 0.03 +0.01 68 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29OCT26 170.00 C 0.00 0.00 0.00 35.91 +3.44 68 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 35.30 +4.42 74 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 33.63 +4.29 74 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 32.01 +4.16 74 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 30.45 +4.03 74 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 28.94 +3.90 74 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 27.48 +3.76 74 0 30 0
29OCT26 187.50 C 0.00 0.00 0.00 26.07 +4.30 74 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 24.72 +4.13 74 0 61 0
29OCT26 192.50 C 0.00 0.00 0.00 22.71 +3.25 71 0 107 0
29OCT26 195.00 C 21.94 21.94 21.94 22.16 +3.79 74 1 110 0
29OCT26 197.50 C 21.00 21.00 21.00 20.34 +3.00 72 5 78 +5
29OCT26 200.00 C 0.00 0.00 0.00 19.22 +2.87 72 0 30 0
29OCT26 205.00 C 0.00 0.00 0.00 17.14 +2.64 72 0 15 0
29OCT26 210.00 C 0.00 0.00 0.00 15.24 +2.41 72 0 57 0
29OCT26 215.00 C 0.00 0.00 0.00 13.51 +2.18 72 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 11.95 +1.97 72 0 16 0
29OCT26 225.00 C 0.00 0.00 0.00 10.54 +1.77 73 0 23 0
29OCT26 230.00 C 0.00 0.00 0.00 9.29 +1.61 73 0 18 0
29OCT26 235.00 C 0.00 0.00 0.00 8.29 +1.57 73 0 7 0
29OCT26 240.00 C 0.00 0.00 0.00 7.14 +1.24 73 0 2 0
29OCT26 245.00 C 0.00 0.00 0.00 6.25 +1.04 73 0 10 0
29OCT26 250.00 C 5.91 5.91 5.00 5.54 +0.93 73 20 21 +20
29OCT26 255.00 C 0.00 0.00 0.00 4.90 +0.80 74 0 41 0
29OCT26 260.00 C 5.85 5.85 4.00 4.35 +0.79 74 20 31 +20
29OCT26 265.00 C 5.27 5.27 5.27 3.81 +0.73 75 9 40 0
29OCT26 270.00 C 0.00 0.00 0.00 3.31 +0.72 75 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 2.78 +0.55 74 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 2.40 +0.47 74 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 2.07 +0.41 74 0 10 0
29OCT26 290.00 C 0.00 0.00 0.00 1.79 +0.36 74 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 1.54 +0.31 74 0 32 0
29OCT26 300.00 C 1.80 1.80 1.80 1.33 +0.27 74 2 36 +2
27NOV26 170.00 C 0.00 0.00 0.00 41.68 +4.33 73 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 40.19 +4.23 73 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 38.75 +4.14 73 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 37.35 +4.05 74 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 35.98 +3.95 74 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 34.65 +3.85 74 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 33.37 +3.77 74 0 15 0
27NOV26 187.50 C 0.00 0.00 0.00 32.11 +3.66 74 0 6 0
27NOV26 190.00 C 0.00 0.00 0.00 30.90 +3.57 74 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 29.73 +3.49 75 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 28.59 +3.39 75 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 27.48 +3.29 75 0 15 0
27NOV26 200.00 C 0.00 0.00 0.00 26.42 +3.21 75 0 1 0
27NOV26 205.00 C 0.00 0.00 0.00 24.39 +3.03 75 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 22.49 +2.86 75 0 45 0
27NOV26 215.00 C 0.00 0.00 0.00 20.72 +2.69 76 0 30 0
27NOV26 220.00 C 0.00 0.00 0.00 19.07 +2.01 76 0 64 0
27NOV26 225.00 C 0.00 0.00 0.00 17.54 +1.89 76 0 30 0
27NOV26 230.00 C 0.00 0.00 0.00 16.12 +1.78 76 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 15.26 +2.13 77 0 25 0
27NOV26 240.00 C 0.00 0.00 0.00 14.01 +2.00 77 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 12.84 +1.85 77 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 11.77 +1.73 77 0 0 0
27NOV26 255.00 C 12.00 12.00 12.00 10.78 +1.61 77 10 10 +10
27NOV26 260.00 C 0.00 0.00 0.00 9.87 +1.49 77 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 9.04 +1.39 77 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 8.26 +1.28 77 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 7.56 +1.20 77 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 6.91 +1.11 77 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 6.31 +1.02 77 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 5.76 +0.94 77 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 5.26 +0.87 77 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 4.80 +0.80 77 0 30 0
30DEC26 170.00 C 0.00 0.00 0.00 46.35 +4.25 73 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 44.97 +4.17 73 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 43.63 +4.10 73 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 42.32 +4.02 73 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 41.03 +3.93 73 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 39.79 +3.86 74 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 38.57 +3.78 74 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 37.39 +3.71 74 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 36.23 +3.62 74 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 35.11 +3.55 74 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 34.02 +3.47 74 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 32.96 +3.40 74 0 33 0
30DEC26 200.00 C 0.00 0.00 0.00 31.92 +3.32 74 0 6 0
30DEC26 205.00 C 0.00 0.00 0.00 29.94 +3.12 75 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 28.10 +2.94 75 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 26.41 +2.81 75 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 24.82 +2.93 75 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 23.30 +2.84 76 0 0 0
30DEC26 230.00 C 21.45 21.45 21.45 21.89 +2.19 76 3 7 +3
30DEC26 235.00 C 0.00 0.00 0.00 20.25 +2.40 75 0 0 0
30DEC26 240.00 C 20.00 20.00 20.00 18.91 +1.73 75 2 6 +2
30DEC26 245.00 C 0.00 0.00 0.00 17.69 +2.13 75 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 16.59 +2.07 76 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 15.61 +1.64 76 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 14.90 +1.86 77 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 13.92 +1.76 77 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 13.01 +1.66 77 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 12.16 +1.58 77 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 11.36 +1.49 77 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 10.61 +1.40 77 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 9.91 +1.32 77 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 9.26 +1.25 77 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 8.64 +1.17 77 0 3 0
30MAR27 170.00 C 0.00 0.00 0.00 59.04 +4.47 78 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 57.80 +4.42 78 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 56.58 +4.35 78 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 55.39 +4.30 78 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 54.23 +4.25 78 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 53.08 +4.18 78 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 51.96 +4.13 78 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 50.87 +4.08 78 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 49.79 +5.39 78 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 48.74 +5.30 78 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 46.28 +3.79 75 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 45.30 +3.71 75 0 15 0
30MAR27 200.00 C 43.17 43.17 43.17 44.35 +3.62 75 15 15 +15
30MAR27 205.00 C 0.00 0.00 0.00 42.51 +3.44 76 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 40.82 +3.34 76 0 15 0
30MAR27 215.00 C 0.00 0.00 0.00 39.20 +3.24 76 0 230 0
30MAR27 220.00 C 0.00 0.00 0.00 37.62 +3.50 76 0 245 0
30MAR27 225.00 C 0.00 0.00 0.00 36.18 +3.43 77 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 34.77 +2.55 77 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 33.28 +3.36 77 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 32.00 +3.29 77 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 30.75 +3.19 77 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 29.61 +2.54 77 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 28.48 +2.93 78 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 27.35 +2.52 78 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 26.30 +2.52 78 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 25.38 +2.60 78 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 24.33 +3.06 78 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 23.44 +2.53 78 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 22.49 +2.46 78 0 20 0
30MAR27 290.00 C 0.00 0.00 0.00 21.60 +2.63 78 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 20.77 +2.37 78 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 19.67 +2.03 78 0 8 0
29JUN27 170.00 C 0.00 0.00 0.00 68.32 +4.81 79 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 67.20 +4.77 79 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 66.09 +4.72 79 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 65.01 +4.69 79 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 63.94 +4.64 79 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 62.89 +4.59 79 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 61.87 +6.28 79 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 60.86 +5.45 79 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 59.87 +4.47 79 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 58.89 +6.06 79 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 57.94 +5.99 79 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 55.29 +4.21 76 0 200 0
29JUN27 200.00 C 0.00 0.00 0.00 54.39 +4.17 76 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 54.28 +5.72 79 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 52.55 +5.53 79 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 50.88 +5.31 79 0 11 0
29JUN27 220.00 C 0.00 0.00 0.00 47.79 +3.86 77 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 46.29 +3.46 77 0 214 0
29JUN27 230.00 C 0.00 0.00 0.00 46.22 +4.65 79 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 43.49 +3.15 77 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 42.12 +2.96 77 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 42.03 +4.01 79 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 40.73 +3.82 79 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 39.48 +4.53 79 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 38.27 +4.42 79 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 37.10 +4.32 79 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 35.97 +4.22 79 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 34.89 +4.03 79 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 33.83 +3.99 79 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 32.82 +3.82 79 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 31.84 +3.63 79 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 30.89 +3.48 79 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 29.98 +3.30 79 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 75.99 +4.45 79 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 74.95 +4.41 79 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 73.92 +4.36 79 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 72.92 +4.33 79 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 70.01 +2.37 76 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 70.00 +3.29 78 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 69.99 +4.20 79 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 68.13 +5.19 78 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 68.12 +6.03 79 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 65.42 +4.14 77 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 64.46 +3.96 77 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 63.65 +3.93 77 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 62.85 +3.89 77 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 61.29 +3.91 77 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 59.79 +3.82 77 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 58.47 +3.88 78 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 56.94 +3.68 78 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 55.59 +3.62 78 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 54.28 +3.79 78 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 53.13 +2.86 78 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 52.39 +3.41 79 0 8 0
29SEP27 245.00 C 0.00 0.00 0.00 51.07 +3.35 79 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 49.56 +3.05 79 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 48.45 +3.11 79 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 47.36 +3.16 79 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 46.19 +3.09 79 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 45.06 +3.03 79 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 44.19 +3.20 79 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 42.90 +2.92 79 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 41.87 +2.86 79 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 40.11 +2.05 78 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 39.52 +2.38 79 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 38.41 +2.16 79 0 0 0
TOTAL CALL 274 3,457 +111
18SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
18SEP26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 20 0
18SEP26 180.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 17 0
18SEP26 182.50 P 0.00 0.00 0.00 0.00 -0.32 0 0 2 0
18SEP26 185.00 P 0.00 0.00 0.00 0.00 -0.64 0 0 2 0
18SEP26 187.50 P 0.00 0.00 0.00 0.00 -1.16 0 0 7 0
18SEP26 190.00 P 0.57 0.57 0.09 0.00 -1.93 0 21 18 +11
18SEP26 192.50 P 0.83 1.10 0.80 0.00 -3.02 0 45 75 +45
18SEP26 195.00 P 0.90 0.90 0.10 0.00 -4.42 0 21 22 +15
18SEP26 197.50 P 1.77 1.77 0.66 0.00 -6.13 0 31 31 +30
18SEP26 200.00 P 1.42 1.42 0.91 0.60 -7.50 0 30 0 -6
18SEP26 202.50 P 2.80 2.80 2.80 3.10 -6.88 0 2 0 -2
18SEP26 205.00 P 0.00 0.00 0.00 5.60 -6.65 0 0 0 -5
18SEP26 207.50 P 0.00 0.00 0.00 8.10 -6.52 0 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 10.60 -6.45 0 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 13.10 -6.42 0 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 15.60 -6.40 0 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 18.10 -6.40 0 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 20.60 -6.40 0 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 23.10 -6.40 0 0 0 0
18SEP26 225.00 P 25.00 25.00 25.00 25.60 -6.40 0 1 0 -1
18SEP26 227.50 P 0.00 0.00 0.00 28.10 -6.40 0 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 30.60 -6.40 0 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 33.10 -6.40 0 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 35.60 -6.40 0 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 38.10 -6.40 0 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 40.60 -6.40 0 0 0 0
18SEP26 242.50 P 0.00 0.00 0.00 43.10 -6.40 0 0 0 0
18SEP26 245.00 P 0.00 0.00 0.00 45.60 -6.40 0 0 0 0
18SEP26 247.50 P 0.00 0.00 0.00 48.10 -6.40 0 0 0 0
18SEP26 250.00 P 0.00 0.00 0.00 50.60 -6.40 0 0 0 0
18SEP26 252.50 P 0.00 0.00 0.00 53.10 -6.40 0 0 0 0
18SEP26 255.00 P 0.00 0.00 0.00 55.60 -6.40 0 0 0 0
18SEP26 257.50 P 0.00 0.00 0.00 58.10 -6.40 0 0 0 0
18SEP26 260.00 P 0.00 0.00 0.00 60.60 -6.40 0 0 0 0
18SEP26 262.50 P 0.00 0.00 0.00 63.10 -6.40 0 0 0 0
18SEP26 265.00 P 0.00 0.00 0.00 65.60 -6.40 0 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 -0.02 75 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 -0.03 73 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.01 -0.04 71 0 15 0
25SEP26 152.50 P 0.00 0.00 0.00 0.01 -0.07 68 0 12 0
25SEP26 155.00 P 0.00 0.00 0.00 0.02 -0.10 68 0 10 0
25SEP26 157.50 P 0.00 0.00 0.00 0.03 -0.15 67 0 15 0
25SEP26 160.00 P 0.00 0.00 0.00 0.05 -0.21 67 0 0 0
25SEP26 162.50 P 0.00 0.00 0.00 0.08 -0.31 67 0 30 0
25SEP26 165.00 P 0.00 0.00 0.00 0.13 -0.42 67 0 0 0
25SEP26 167.50 P 0.00 0.00 0.00 0.20 -0.56 67 0 45 0
25SEP26 170.00 P 0.00 0.00 0.00 0.30 -0.70 67 0 20 0
25SEP26 172.50 P 0.00 0.00 0.00 0.44 -0.96 67 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 0.63 -1.11 67 0 3 0
25SEP26 177.50 P 1.20 1.20 1.20 0.88 -1.45 67 15 17 +15
25SEP26 180.00 P 0.00 0.00 0.00 1.23 -1.72 67 0 6 0
25SEP26 182.50 P 1.55 1.55 1.55 1.65 -2.05 67 3 3 +3
25SEP26 185.00 P 1.97 3.21 1.97 2.15 -2.36 67 5 4 +4
25SEP26 187.50 P 0.00 0.00 0.00 2.67 -2.93 66 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 3.41 -3.30 66 0 5 0
25SEP26 192.50 P 5.00 5.00 5.00 4.41 -3.54 68 3 4 0
25SEP26 195.00 P 5.40 5.40 5.40 5.44 -3.90 68 1 1 +1
25SEP26 197.50 P 0.00 0.00 0.00 6.61 -4.20 68 0 15 0
25SEP26 200.00 P 7.70 7.70 7.70 7.88 -4.57 69 2 17 0
25SEP26 202.50 P 0.00 0.00 0.00 9.31 -4.46 69 0 0 0
25SEP26 205.00 P 12.57 12.57 12.57 10.89 -4.65 70 6 27 +3
25SEP26 207.50 P 13.20 13.20 13.20 12.20 -5.24 67 6 6 +6
25SEP26 210.00 P 0.00 0.00 0.00 13.96 -5.42 67 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 15.84 -5.61 67 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 17.78 -5.78 67 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 19.84 -5.91 67 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 21.97 -6.01 67 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 24.15 -6.11 67 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 26.42 -6.17 67 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 28.71 -6.23 67 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 31.06 -6.27 67 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 33.43 -6.31 67 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 35.83 -6.34 67 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 39.41 -5.21 98 0 0 0
25SEP26 240.00 P 0.00 0.00 0.00 40.70 -6.38 66 0 0 0
25SEP26 242.50 P 0.00 0.00 0.00 43.17 -6.38 67 0 0 0
25SEP26 245.00 P 0.00 0.00 0.00 45.64 -6.39 67 0 0 0
25SEP26 247.50 P 0.00 0.00 0.00 48.12 -6.39 67 0 0 0
25SEP26 250.00 P 0.00 0.00 0.00 50.61 -6.39 67 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 0.81 -1.07 66 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 1.07 -1.24 66 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 1.40 -1.52 66 0 34 0
29SEP26 177.50 P 0.00 0.00 0.00 1.77 -1.82 66 0 15 0
29SEP26 180.00 P 0.00 0.00 0.00 2.33 -2.00 67 0 66 0
29SEP26 182.50 P 0.00 0.00 0.00 2.89 -2.29 67 0 85 0
29SEP26 185.00 P 0.00 0.00 0.00 3.55 -2.59 67 0 29 0
29SEP26 187.50 P 0.00 0.00 0.00 4.32 -2.85 67 0 2 0
29SEP26 190.00 P 0.00 0.00 0.00 5.16 -3.20 68 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 6.17 -3.43 68 0 10 0
29SEP26 195.00 P 0.00 0.00 0.00 7.22 -3.79 68 0 36 0
29SEP26 197.50 P 0.00 0.00 0.00 8.45 -4.00 68 0 62 0
29SEP26 200.00 P 0.00 0.00 0.00 9.74 -4.33 68 0 54 0
29SEP26 205.00 P 0.00 0.00 0.00 12.70 -4.30 69 0 34 0
29SEP26 210.00 P 0.00 0.00 0.00 15.60 -5.08 66 0 88 0
29SEP26 215.00 P 0.00 0.00 0.00 19.22 -5.42 66 0 44 0
29SEP26 220.00 P 0.00 0.00 0.00 23.16 -5.69 66 0 47 0
29SEP26 225.00 P 0.00 0.00 0.00 27.36 -5.90 66 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 31.77 -6.06 66 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 36.35 -6.18 66 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 42.29 -5.04 88 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 47.24 -4.94 94 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 50.74 -6.35 66 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 55.67 -6.37 67 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 60.62 -6.39 66 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 65.60 -6.40 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 70.60 -6.40 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 75.60 -6.40 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 80.60 -6.40 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 85.60 -6.40 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 90.60 -6.40 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 95.60 -6.40 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 100.60 -6.40 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 7.28 -1.92 75 0 35 0
29OCT26 172.50 P 0.00 0.00 0.00 8.06 -2.04 75 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 8.95 -1.94 75 0 17 0
29OCT26 177.50 P 0.00 0.00 0.00 9.85 -2.08 75 0 15 0
29OCT26 180.00 P 0.00 0.00 0.00 10.75 -2.27 75 0 259 0
29OCT26 182.50 P 0.00 0.00 0.00 11.67 -2.53 75 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 12.77 -2.66 75 0 51 0
29OCT26 187.50 P 0.00 0.00 0.00 13.90 -2.78 75 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 15.06 -2.91 75 0 10 0
29OCT26 192.50 P 0.00 0.00 0.00 16.32 -3.08 75 0 6 0
29OCT26 195.00 P 0.00 0.00 0.00 17.63 -3.20 76 0 15 0
29OCT26 197.50 P 19.14 21.05 19.14 18.98 -3.19 76 30 30 +29
29OCT26 200.00 P 20.68 21.22 20.68 20.35 -3.32 76 36 55 +36
29OCT26 205.00 P 21.92 21.92 21.92 23.22 -3.59 76 5 24 +5
29OCT26 210.00 P 25.00 25.00 25.00 25.59 -4.55 74 5 94 +5
29OCT26 215.00 P 28.20 28.20 28.20 29.63 -4.38 77 5 27 +5
29OCT26 220.00 P 31.58 31.58 31.58 33.19 -4.58 78 7 7 +7
29OCT26 225.00 P 0.00 0.00 0.00 36.92 -4.62 78 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 40.68 -4.94 79 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 44.66 -3.60 80 0 10 0
29OCT26 240.00 P 0.00 0.00 0.00 48.73 -3.67 80 0 15 0
29OCT26 245.00 P 0.00 0.00 0.00 52.90 -3.73 81 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 57.25 -3.66 82 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 61.61 -3.74 83 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 64.22 -5.58 74 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 68.66 -5.70 74 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 75.34 -3.63 87 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 80.09 -3.51 89 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 82.38 -5.95 74 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 87.06 -6.02 74 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 91.81 -6.03 74 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 96.56 -6.12 74 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 101.36 -6.17 74 0 0 0
27NOV26 170.00 P 13.50 13.50 13.50 12.44 -2.44 77 4 4 +4
27NOV26 172.50 P 0.00 0.00 0.00 13.90 -2.08 79 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 15.00 -2.13 79 0 1 0
27NOV26 177.50 P 0.00 0.00 0.00 15.93 -2.46 78 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 17.03 -2.51 78 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 18.29 -2.58 79 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 19.51 -2.66 79 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 20.75 -2.76 79 0 15 0
27NOV26 190.00 P 0.00 0.00 0.00 22.00 -2.89 79 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 23.35 -2.88 79 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 24.72 -3.02 79 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 26.12 -3.07 80 0 1 0
27NOV26 200.00 P 0.00 0.00 0.00 27.53 -3.29 80 0 7 0
27NOV26 205.00 P 0.00 0.00 0.00 30.61 -3.30 80 0 15 0
27NOV26 210.00 P 0.00 0.00 0.00 33.70 -3.55 80 0 65 0
27NOV26 215.00 P 0.00 0.00 0.00 36.91 -3.82 81 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 40.37 -3.83 81 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 43.84 -4.09 81 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 47.43 -4.32 82 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 51.25 -4.33 82 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 55.07 -4.52 82 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 58.93 -4.79 83 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 63.06 -4.80 83 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 67.19 -4.87 84 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 71.34 -5.12 84 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 75.64 -5.22 85 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 80.04 -5.23 86 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 84.44 -2.74 87 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 88.85 -2.81 87 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 90.72 -5.42 77 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 95.20 -5.43 77 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 102.68 -2.55 90 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 104.18 -5.70 77 0 0 0
30DEC26 170.00 P 16.50 16.50 16.50 17.15 -2.51 77 1 3 +1
30DEC26 172.50 P 0.00 0.00 0.00 18.22 -2.30 77 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 19.38 -2.52 77 0 3 0
30DEC26 177.50 P 0.00 0.00 0.00 20.95 -2.22 78 0 2 0
30DEC26 180.00 P 0.00 0.00 0.00 21.75 -2.73 77 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 23.25 -2.57 78 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 24.56 -2.63 79 0 14 0
30DEC26 187.50 P 0.00 0.00 0.00 25.89 -2.71 79 0 1 0
30DEC26 190.00 P 0.00 0.00 0.00 27.23 -2.78 79 0 3 0
30DEC26 192.50 P 0.00 0.00 0.00 28.62 -2.76 79 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 30.05 -2.87 79 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 31.43 -3.06 79 0 15 0
30DEC26 200.00 P 0.00 0.00 0.00 32.86 -3.20 79 0 1 0
30DEC26 205.00 P 0.00 0.00 0.00 36.00 -3.20 79 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 39.14 -3.25 80 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 42.29 -3.62 80 0 1 0
30DEC26 220.00 P 0.00 0.00 0.00 45.70 -3.73 80 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 49.22 -3.75 80 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 52.75 -3.91 80 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 56.29 -4.24 81 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 60.15 -4.25 81 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 64.02 -4.26 81 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 67.90 -4.42 82 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 71.78 -4.72 82 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 75.95 -4.73 83 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 80.12 -2.27 83 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 84.30 -2.22 83 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 88.49 -2.33 84 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 92.83 -2.30 84 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 94.42 -5.02 77 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 98.73 -5.03 77 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 103.04 -5.16 77 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 107.36 -5.34 77 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 27.21 -1.83 78 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 28.41 -1.86 78 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 29.61 -2.50 78 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 30.81 -3.11 78 0 1 0
30MAR27 180.00 P 0.00 0.00 0.00 32.62 -2.71 79 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 34.37 -2.39 79 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 35.77 -2.46 79 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 37.22 -2.49 79 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 38.67 -2.56 80 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 40.15 -2.53 80 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 41.65 -2.63 80 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 43.14 -2.64 80 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 44.70 -2.57 80 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 47.86 -2.72 80 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 50.78 -3.31 80 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 54.05 -3.32 80 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 57.33 -3.59 80 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 59.39 -3.28 78 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 62.92 -3.29 78 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 68.40 -1.34 81 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 72.08 -1.21 81 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 75.73 -1.27 82 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 77.08 -3.77 78 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 80.91 -3.80 78 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 84.76 -3.81 78 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 88.61 -3.82 78 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 92.47 -3.84 78 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 96.34 -4.01 78 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 100.23 -4.26 78 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 104.33 -4.29 78 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 108.46 -4.30 78 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 112.59 -4.32 78 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 116.73 -4.34 78 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 35.29 -2.47 79 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 36.55 -1.76 79 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 37.94 -2.74 79 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 39.38 -2.84 79 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 41.61 -2.11 80 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 42.80 -2.44 80 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 44.27 -2.39 80 0 6 0
29JUN27 187.50 P 0.00 0.00 0.00 45.87 -2.46 80 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 47.40 -2.30 80 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 48.94 -2.38 80 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 50.43 -2.47 80 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 52.49 -0.63 81 0 215 0
29JUN27 200.00 P 0.00 0.00 0.00 54.04 -0.71 81 0 215 0
29JUN27 205.00 P 0.00 0.00 0.00 55.73 -3.87 79 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 60.14 -1.14 81 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 63.46 -2.10 81 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 67.44 -2.09 82 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 70.88 -2.17 82 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 72.16 -2.78 79 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 75.77 -4.11 79 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 79.38 -4.21 79 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 83.00 -2.79 79 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 86.62 -2.81 79 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 90.25 -2.83 79 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 93.89 -3.10 79 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 97.61 -3.30 79 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 101.53 -3.31 79 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 105.46 -3.31 79 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 109.38 -3.33 79 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 113.32 -3.33 79 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 117.26 -3.35 79 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 121.20 -3.45 79 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 125.16 -3.68 79 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 41.79 -2.12 79 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 43.27 -2.13 79 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 44.75 -2.13 79 0 6 0
29SEP27 177.50 P 0.00 0.00 0.00 46.24 -2.91 79 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 47.72 -2.90 79 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 49.96 -2.28 80 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 51.50 -2.33 80 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 53.00 -2.43 80 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 54.71 -2.34 81 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 56.31 -2.38 81 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 57.92 -2.44 81 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 59.55 -2.47 81 0 0 0
29SEP27 200.00 P 60.00 60.00 60.00 59.70 -3.98 79 2 2 +2
29SEP27 205.00 P 0.00 0.00 0.00 64.51 -2.57 81 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 67.90 -2.55 81 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 71.33 -1.03 81 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 74.82 -0.90 81 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 76.41 -2.68 79 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 79.77 -2.88 79 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 83.19 -3.14 79 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 86.87 -3.14 79 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 90.54 -3.16 79 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 94.22 -3.17 79 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 97.91 -3.18 79 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 101.60 -3.19 79 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 105.30 -3.21 79 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 109.01 -3.38 79 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 112.73 -3.64 79 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 116.68 -3.67 79 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 120.66 -3.68 79 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 124.64 -3.69 79 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 128.62 -3.71 79 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 132.61 -3.72 79 0 0 0
TOTAL PUT 287 3,506 +213
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$ 2.350
29SEP26 1.60 C 0.00 0.00 0.00 0.75 +0.15 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.70 +0.15 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.65 +0.15 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.60 +0.15 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.55 +0.15 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.50 +0.14 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.45 +0.14 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.40 +0.14 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.35 +0.13 0 0 0 0
29SEP26 2.10 C 0.23 0.23 0.23 0.27 +0.13 62 4 0 -4
29SEP26 2.20 C 0.00 0.00 0.00 0.19 +0.12 60 0 153 0
29SEP26 2.30 C 0.04 0.17 0.04 0.12 +0.08 56 149 150 +73
29SEP26 2.40 C 0.02 0.09 0.02 0.07 +0.05 55 536 848 +292
29SEP26 2.50 C 0.05 0.05 0.05 0.05 +0.04 64 290 808 +100
29SEP26 2.60 C 0.03 0.03 0.03 0.03 +0.02 66 10 652 +10
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 58 0 780 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 69 0 330 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 79 0 655 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 88 0 259 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 97 0 68 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 106 0 1,786 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 114 0 64 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 122 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 129 0 350 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 136 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 143 0 135 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 150 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 162 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 168 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 174 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 185 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 190 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 200 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 205 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 209 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 214 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 225 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 235 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 245 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 254 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 263 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 271 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 279 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 287 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 294 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 301 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 308 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 314 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.76 +0.13 61 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.71 +0.12 56 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.67 +0.12 66 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.63 +0.13 70 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.58 +0.12 65 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.54 +0.12 67 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.50 +0.12 67 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.46 +0.11 67 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.42 +0.11 66 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.35 +0.11 65 0 0 0
29OCT26 2.20 C 0.30 0.30 0.27 0.28 +0.09 63 20 80 +20
29OCT26 2.30 C 0.00 0.00 0.00 0.22 +0.07 61 0 0 0
29OCT26 2.40 C 0.18 0.18 0.18 0.18 +0.07 63 10 18 +10
29OCT26 2.50 C 0.15 0.15 0.15 0.14 +0.06 62 30 50 +20
29OCT26 2.60 C 0.10 0.10 0.10 0.11 +0.05 63 20 68 -15
29OCT26 2.70 C 0.07 0.07 0.07 0.08 +0.03 61 10 345 +10
29OCT26 2.80 C 0.04 0.08 0.04 0.06 +0.02 61 83 114 +77
29OCT26 2.90 C 0.00 0.00 0.00 0.05 +0.02 64 0 53 0
29OCT26 3.00 C 0.04 0.04 0.03 0.04 +0.02 65 240 706 +240
29OCT26 3.10 C 0.00 0.00 0.00 0.03 +0.02 65 0 385 0
29OCT26 3.20 C 0.00 0.00 0.00 0.02 +0.01 63 0 115 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.77 +0.13 83 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.72 +0.12 78 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.68 +0.11 77 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.65 +0.12 80 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.61 +0.11 78 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.58 +0.11 80 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.54 +0.11 77 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.50 +0.10 75 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.44 +0.10 75 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.38 +0.09 73 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.32 +0.06 71 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.28 +0.07 72 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.24 +0.06 72 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.21 +0.06 73 0 100 0
27NOV26 2.70 C 0.00 0.00 0.00 0.18 +0.05 73 0 30 0
27NOV26 2.80 C 0.11 0.16 0.11 0.15 +0.04 72 23 56 +20
27NOV26 2.90 C 0.00 0.00 0.00 0.13 +0.04 72 0 61 0
27NOV26 3.00 C 0.00 0.00 0.00 0.11 +0.03 72 0 0 0
27NOV26 3.10 C 0.06 0.06 0.06 0.09 +0.03 71 100 202 +100
27NOV26 3.20 C 0.00 0.00 0.00 0.08 +0.03 73 0 103 0
27NOV26 3.30 C 0.04 0.04 0.04 0.06 +0.02 70 20 170 +20
27NOV26 3.40 C 0.00 0.00 0.00 0.05 +0.02 70 0 7 0
30DEC26 1.60 C 0.00 0.00 0.00 0.87 +0.12 90 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.83 +0.12 88 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.80 +0.12 90 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.76 +0.12 88 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.72 +0.11 85 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.69 +0.11 86 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.66 +0.11 86 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.63 +0.11 86 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.59 +0.10 83 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.53 +0.10 81 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.47 +0.09 79 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.42 +0.08 78 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.38 +0.07 79 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.34 +0.06 78 0 0 0
30DEC26 2.60 C 0.24 0.24 0.24 0.31 +0.06 79 206 419 +206
30DEC26 2.70 C 0.21 0.27 0.21 0.28 +0.06 80 17 118 +17
30DEC26 2.80 C 0.18 0.18 0.18 0.25 +0.05 79 30 152 +30
30DEC26 2.90 C 0.00 0.00 0.00 0.22 +0.04 79 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.20 +0.04 79 0 618 0
30DEC26 3.10 C 0.00 0.00 0.00 0.18 +0.04 79 0 134 0
30DEC26 3.20 C 0.00 0.00 0.00 0.16 +0.03 79 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 +0.04 81 0 319 0
30DEC26 3.40 C 0.00 0.00 0.00 0.13 +0.03 80 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 +0.03 80 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.10 +0.02 78 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 +0.02 79 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 +0.02 78 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 +0.02 78 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 +0.02 77 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 +0.02 76 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 +0.02 74 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 +0.02 71 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 +0.01 67 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 63 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 43 0
30MAR27 1.60 C 0.00 0.00 0.00 0.98 +0.12 90 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.95 +0.11 90 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.93 +0.12 92 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.90 +0.12 91 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.87 +0.11 91 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.85 +0.11 92 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.82 +0.10 91 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.80 +0.11 92 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.76 +0.10 89 0 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.71 +0.10 88 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.69 +0.10 92 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.65 +0.11 92 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.59 +0.09 88 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.56 +0.09 89 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.52 +0.08 88 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.49 +0.07 88 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.47 +0.08 89 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.44 +0.07 89 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.42 +0.07 90 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.39 +0.06 89 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.37 +0.06 89 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.35 +0.06 89 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.33 +0.05 89 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.31 +0.05 89 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.30 +0.05 90 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.28 +0.05 90 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 +0.05 90 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.25 +0.04 89 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.24 +0.04 90 0 236 0
30MAR27 4.10 C 0.00 0.00 0.00 0.23 +0.05 90 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.21 +0.04 89 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.20 +0.04 89 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 +0.04 89 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.18 +0.04 89 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.17 +0.04 89 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 +0.04 89 0 44 0
29JUN27 1.60 C 0.00 0.00 0.00 1.10 +0.11 95 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.08 +0.11 96 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.06 +0.11 97 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.03 +0.10 96 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.01 +0.10 96 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.99 +0.11 97 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.96 +0.10 95 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.93 +0.09 94 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.91 +0.08 94 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.88 +0.11 96 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.84 +0.09 95 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 0.81 +0.09 96 0 15 0
29JUN27 2.40 C 0.80 0.80 0.80 0.78 +0.11 96 1 1 +1
29JUN27 2.50 C 0.00 0.00 0.00 0.74 +0.10 95 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.69 +0.07 93 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.68 +0.07 95 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.64 +0.07 94 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.61 +0.07 93 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.60 +0.07 95 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.58 +0.06 96 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.56 +0.06 96 0 0 0
29JUN27 3.30 C 0.46 0.46 0.46 0.55 +0.07 97 40 40 +40
29JUN27 3.40 C 0.00 0.00 0.00 0.52 +0.06 96 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.50 +0.06 96 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.47 +0.04 95 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.45 +0.05 94 0 136 0
29SEP27 1.65 C 0.00 0.00 0.00 1.17 +0.12 96 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.15 +0.12 97 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.12 +0.11 95 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.10 +0.11 95 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.08 +0.11 95 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.06 +0.13 95 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.01 +0.10 91 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.99 +0.10 91 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.96 +0.10 92 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.92 +0.09 92 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.89 +0.09 92 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.86 +0.09 92 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.83 +0.09 92 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.81 +0.09 94 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.78 +0.09 93 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.75 +0.08 93 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.73 +0.08 93 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.71 +0.07 94 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.70 +0.08 95 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.68 +0.08 95 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.66 +0.08 96 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.62 +0.05 93 0 31 0
TOTAL CALL 1,839 17,350 +1,267
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 127 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 101 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 92 0 26 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 84 0 62 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 76 0 3,040 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
29SEP26 2.10 P 0.00 0.00 0.00 0.02 -0.01 64 0 418 0
29SEP26 2.20 P 0.03 0.03 0.03 0.04 -0.04 62 20 733 +20
29SEP26 2.30 P 0.11 0.11 0.07 0.08 -0.06 64 50 755 -20
29SEP26 2.40 P 0.10 0.14 0.10 0.13 -0.09 63 78 717 -58
29SEP26 2.50 P 0.23 0.23 0.23 0.20 -0.11 65 40 307 0
29SEP26 2.60 P 0.00 0.00 0.00 0.28 -0.13 67 0 162 0
29SEP26 2.70 P 0.00 0.00 0.00 0.37 -0.14 72 0 520 0
29SEP26 2.80 P 0.00 0.00 0.00 0.47 -0.13 85 0 684 0
29SEP26 2.90 P 0.00 0.00 0.00 0.57 -0.13 96 0 243 0
29SEP26 3.00 P 0.00 0.00 0.00 0.67 -0.13 106 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.77 -0.13 117 0 216 0
29SEP26 3.20 P 0.98 0.98 0.98 0.87 -0.13 127 10 251 -10
29SEP26 3.30 P 0.00 0.00 0.00 0.97 -0.13 135 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.06 -0.14 126 0 1,160 0
29SEP26 3.50 P 0.00 0.00 0.00 1.16 -0.14 134 0 23 0
29SEP26 3.60 P 0.00 0.00 0.00 1.26 -0.14 141 0 189 0
29SEP26 3.70 P 0.00 0.00 0.00 1.36 -0.14 148 0 372 0
29SEP26 3.80 P 0.00 0.00 0.00 1.46 -0.14 155 0 53 0
29SEP26 3.90 P 1.62 1.62 1.62 1.56 -0.14 162 2 8 -2
29SEP26 4.00 P 0.00 0.00 0.00 1.66 -0.14 168 0 19 0
29SEP26 4.10 P 0.00 0.00 0.00 1.76 -0.14 174 0 83 0
29SEP26 4.20 P 0.00 0.00 0.00 1.86 -0.14 180 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.96 -0.14 186 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.06 -0.14 191 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.16 -0.14 197 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.26 -0.14 202 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.36 -0.14 207 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.46 -0.14 212 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.56 -0.14 217 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.66 -0.14 222 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.91 -0.14 234 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.16 -0.14 245 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.41 -0.14 255 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.66 -0.14 264 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.91 -0.14 273 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.16 -0.14 282 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.41 -0.14 290 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.66 -0.14 298 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.91 -0.14 306 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.16 -0.14 314 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.41 -0.14 321 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.66 -0.14 328 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
29OCT26 1.75 P 0.03 0.03 0.03 0.01 -0.03 57 10 40 +10
29OCT26 1.80 P 0.00 0.00 0.00 0.02 -0.03 62 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.03 -0.03 64 0 110 0
29OCT26 1.90 P 0.05 0.05 0.05 0.04 -0.03 65 150 100 -50
29OCT26 1.95 P 0.00 0.00 0.00 0.05 -0.03 65 0 120 0
29OCT26 2.00 P 0.00 0.00 0.00 0.07 -0.03 68 0 731 0
29OCT26 2.10 P 0.00 0.00 0.00 0.09 -0.05 64 0 59 0
29OCT26 2.20 P 0.14 0.14 0.14 0.13 -0.06 65 10 121 +10
29OCT26 2.30 P 0.19 0.21 0.19 0.17 -0.07 63 20 131 0
29OCT26 2.40 P 0.25 0.25 0.25 0.23 -0.08 65 20 125 +20
29OCT26 2.50 P 0.00 0.00 0.00 0.30 -0.09 68 0 19 0
29OCT26 2.60 P 0.00 0.00 0.00 0.37 -0.09 69 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.44 -0.12 68 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.52 -0.13 68 0 28 0
29OCT26 2.90 P 0.00 0.00 0.00 0.61 -0.13 71 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.70 -0.14 74 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.79 -0.14 75 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.89 -0.14 80 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.99 -0.13 86 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.09 -0.13 91 0 0 0
27NOV26 1.65 P 0.08 0.08 0.07 0.05 -0.02 77 10 10 +10
27NOV26 1.70 P 0.00 0.00 0.00 0.06 -0.02 77 0 0 0
27NOV26 1.75 P 0.12 0.12 0.11 0.07 -0.03 77 60 70 -60
27NOV26 1.80 P 0.00 0.00 0.00 0.08 -0.03 76 0 150 0
27NOV26 1.85 P 0.00 0.00 0.00 0.09 -0.04 74 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.11 -0.04 76 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.12 -0.05 74 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.14 -0.05 75 0 752 0
27NOV26 2.10 P 0.00 0.00 0.00 0.18 -0.06 75 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.22 -0.07 74 0 0 0
27NOV26 2.30 P 0.28 0.28 0.28 0.28 -0.07 76 40 135 +40
27NOV26 2.40 P 0.00 0.00 0.00 0.33 -0.08 75 0 190 0
27NOV26 2.50 P 0.00 0.00 0.00 0.39 -0.09 75 0 28 0
27NOV26 2.60 P 0.00 0.00 0.00 0.46 -0.09 76 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.53 -0.10 76 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.61 -0.10 78 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.69 -0.12 79 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.77 -0.13 79 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.86 -0.13 81 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.95 -0.13 83 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.04 -0.13 85 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.13 -0.14 86 0 0 0
30DEC26 1.60 P 0.13 0.13 0.12 0.09 -0.03 84 60 120 +60
30DEC26 1.65 P 0.00 0.00 0.00 0.10 -0.03 83 0 1 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 -0.04 81 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.13 -0.04 83 0 11 0
30DEC26 1.80 P 0.20 0.20 0.20 0.14 -0.05 81 12 12 +12
30DEC26 1.85 P 0.00 0.00 0.00 0.16 -0.05 82 0 30 0
30DEC26 1.90 P 0.00 0.00 0.00 0.18 -0.05 82 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.20 -0.05 82 0 5 0
30DEC26 2.00 P 0.25 0.25 0.25 0.22 -0.06 82 5 89 0
30DEC26 2.10 P 0.00 0.00 0.00 0.27 -0.06 83 0 365 0
30DEC26 2.20 P 0.00 0.00 0.00 0.32 -0.07 83 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.37 -0.08 82 0 29 0
30DEC26 2.40 P 0.00 0.00 0.00 0.43 -0.08 83 0 351 0
30DEC26 2.50 P 0.00 0.00 0.00 0.49 -0.09 82 0 62 0
30DEC26 2.60 P 0.00 0.00 0.00 0.56 -0.09 83 0 712 0
30DEC26 2.70 P 0.00 0.00 0.00 0.63 -0.09 84 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.69 -0.11 82 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.77 -0.11 83 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.85 -0.10 84 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.93 -0.10 84 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 1.02 -0.09 86 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.10 -0.13 86 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.19 -0.13 87 0 47 0
30DEC26 3.50 P 0.00 0.00 0.00 1.28 -0.14 88 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.38 -0.13 92 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.47 -0.13 92 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.56 -0.14 93 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.65 -0.14 94 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.75 -0.14 96 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.84 -0.14 96 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 1.94 -0.14 99 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.03 -0.14 98 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.13 -0.14 101 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.22 -0.15 100 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.32 -0.15 102 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.41 -0.15 101 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.51 -0.15 103 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.60 -0.16 102 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.22 -0.03 93 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.24 -0.03 93 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.26 -0.03 93 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.28 -0.04 92 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.30 -0.04 92 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.33 -0.04 93 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.35 -0.05 92 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.38 -0.04 93 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.41 -0.04 94 0 1,170 0
30MAR27 2.10 P 0.00 0.00 0.00 0.46 -0.05 93 0 271 0
30MAR27 2.20 P 0.00 0.00 0.00 0.52 -0.05 93 0 101 0
30MAR27 2.30 P 0.00 0.00 0.00 0.58 -0.06 94 0 47 0
30MAR27 2.40 P 0.00 0.00 0.00 0.64 -0.07 93 0 32 0
30MAR27 2.50 P 0.00 0.00 0.00 0.71 -0.05 94 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.78 -0.04 95 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.85 -0.05 95 0 23 0
30MAR27 2.80 P 0.00 0.00 0.00 0.92 -0.03 95 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.98 -0.04 93 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 1.05 -0.06 93 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.13 -0.07 94 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.19 -0.08 91 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.23 -0.12 85 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.34 -0.09 90 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.42 -0.11 90 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.50 -0.11 89 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.59 -0.10 90 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.68 -0.10 91 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.76 -0.10 90 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.85 -0.11 91 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.94 -0.11 92 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.03 -0.12 92 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.13 -0.11 94 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.22 -0.12 94 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.32 -0.12 96 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.42 -0.12 98 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.52 -0.11 100 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.33 -0.04 98 0 228 0
29JUN27 1.65 P 0.00 0.00 0.00 0.35 -0.05 97 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.38 -0.05 98 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.41 -0.04 98 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.43 -0.05 97 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.46 -0.05 98 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.49 -0.05 98 0 75 0
29JUN27 1.95 P 0.00 0.00 0.00 0.52 -0.05 99 0 51 0
29JUN27 2.00 P 0.00 0.00 0.00 0.55 -0.05 99 0 15 0
29JUN27 2.10 P 0.00 0.00 0.00 0.61 -0.06 99 0 89 0
29JUN27 2.20 P 0.00 0.00 0.00 0.67 -0.04 98 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.73 -0.05 98 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.78 -0.07 96 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.85 -0.06 97 0 200 0
29JUN27 2.60 P 0.00 0.00 0.00 0.91 -0.07 95 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.98 -0.08 96 0 15 0
29JUN27 2.80 P 0.00 0.00 0.00 1.05 -0.08 96 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.13 -0.08 96 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.22 -0.07 98 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.29 -0.08 98 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.37 -0.07 98 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.44 -0.08 98 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.52 -0.08 98 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.59 -0.09 96 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.67 -0.09 96 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.75 -0.09 96 0 22 0
29SEP27 1.65 P 0.00 0.00 0.00 0.43 -0.04 97 0 18 0
29SEP27 1.70 P 0.00 0.00 0.00 0.46 -0.04 97 0 100 0
29SEP27 1.75 P 0.00 0.00 0.00 0.49 -0.04 98 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.52 -0.04 98 0 25 0
29SEP27 1.85 P 0.00 0.00 0.00 0.55 -0.04 98 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.58 -0.04 99 0 30 0
29SEP27 1.95 P 0.00 0.00 0.00 0.61 -0.04 99 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.64 -0.05 98 0 50 0
29SEP27 2.10 P 0.00 0.00 0.00 0.70 -0.05 98 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.77 -0.05 99 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.83 -0.06 98 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.90 -0.06 99 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.97 -0.06 99 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 1.05 -0.02 100 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.09 -0.05 96 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.19 -0.07 100 0 12 0
29SEP27 2.90 P 0.00 0.00 0.00 1.27 -0.06 100 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.34 -0.06 100 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.42 -0.06 100 0 0 0
29SEP27 3.20 P 1.50 1.50 1.50 1.49 -0.04 99 10 10 +10
29SEP27 3.30 P 0.00 0.00 0.00 1.57 -0.04 100 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.65 -0.04 100 0 0 0
TOTAL PUT 607 51,516 -8
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$ 31.700
18SEP26 19.75 C 0.00 0.00 0.00 11.95 +0.56 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 11.70 +0.56 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 11.20 +0.56 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 10.70 +0.56 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 10.20 +0.56 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 9.70 +0.56 0 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 9.20 +0.56 0 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 8.70 +0.56 0 0 0 0
18SEP26 23.50 C 0.00 0.00 0.00 8.20 +0.56 0 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 7.70 +0.56 0 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 7.20 +0.56 0 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 6.70 +0.56 0 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 6.20 +0.56 0 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 5.70 +0.56 0 0 0 -20
18SEP26 26.50 C 0.00 0.00 0.00 5.20 +0.56 0 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 4.70 +0.56 0 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 4.20 +0.56 0 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 3.70 +0.56 0 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 3.20 +0.56 0 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 2.70 +0.55 0 0 0 -1
18SEP26 29.50 C 0.00 0.00 0.00 2.20 +0.54 0 0 0 -1
18SEP26 30.00 C 0.00 0.00 0.00 1.70 +0.50 0 0 0 -6
18SEP26 30.50 C 0.40 0.72 0.40 1.20 +0.43 0 17 0 -31
18SEP26 31.00 C 0.26 0.26 0.26 0.70 +0.24 0 8 0 -38
18SEP26 31.50 C 0.20 0.20 0.10 0.20 -0.04 0 57 41 -29
18SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 250 0
18SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 48 0
18SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 256 0
18SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
18SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 52 0
18SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
18SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 36.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
18SEP26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 11.96 +0.56 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 11.71 +0.56 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 11.21 +0.56 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 10.71 +0.56 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 10.21 +0.56 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 9.71 +0.56 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 9.21 +0.56 0 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 8.71 +0.55 0 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 8.21 +0.55 0 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 7.71 +0.55 0 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 7.21 +0.55 0 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 6.71 +0.55 0 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 6.21 +0.55 0 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 5.72 +0.56 59 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 5.22 +0.55 54 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 4.72 +0.54 48 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 4.23 +0.53 51 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 3.74 +0.51 49 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 3.26 +0.48 48 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 2.80 +0.44 49 0 1 0
25SEP26 29.50 C 0.00 0.00 0.00 2.36 +0.46 49 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 1.94 +0.39 48 0 45 0
25SEP26 30.50 C 0.00 0.00 0.00 1.52 +0.27 45 0 104 0
25SEP26 31.00 C 0.00 0.00 0.00 1.20 +0.22 46 1 116 0
25SEP26 31.50 C 0.00 0.00 0.00 0.92 +0.17 47 0 13 0
25SEP26 32.00 C 0.00 0.00 0.00 0.69 +0.13 47 0 1 0
25SEP26 32.50 C 0.47 0.47 0.47 0.50 +0.09 48 7 14 +7
25SEP26 33.00 C 0.00 0.00 0.00 0.35 +0.04 48 0 15 0
25SEP26 33.50 C 0.23 0.23 0.23 0.24 +0.02 48 15 22 +15
25SEP26 34.00 C 0.00 0.00 0.00 0.16 +0.01 48 0 15 0
25SEP26 34.50 C 0.00 0.00 0.00 0.11 +0.01 49 0 30 0
25SEP26 35.00 C 0.00 0.00 0.00 0.07 0.00 49 0 15 0
25SEP26 35.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 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 10.71 +0.56 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.71 +0.56 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.71 +0.55 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.71 +0.55 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.71 +0.55 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.72 +0.56 56 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.72 +0.53 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.75 +0.50 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.82 +0.43 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.00 +0.39 49 0 44 0
29SEP26 31.00 C 0.00 0.00 0.00 1.27 +0.18 46 0 193 0
29SEP26 32.00 C 0.00 0.00 0.00 0.78 +0.13 48 0 212 0
29SEP26 33.00 C 0.28 0.45 0.28 0.45 +0.07 48 11 88 -9
29SEP26 34.00 C 0.00 0.00 0.00 0.24 +0.03 49 0 69 0
29SEP26 35.00 C 0.00 0.00 0.00 0.12 +0.01 49 0 125 0
29SEP26 36.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 75 0
29SEP26 37.00 C 0.05 0.05 0.05 0.03 0.00 51 15 137 +15
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 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 10.71 +0.56 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.71 +0.56 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.71 +0.55 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.72 +0.55 53 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.74 +0.52 53 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.72 +0.41 39 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.91 +0.42 52 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.11 +0.36 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.41 +0.30 52 0 47 0
29OCT26 30.00 C 2.40 2.40 2.40 2.80 +0.32 52 1 17 -1
29OCT26 31.00 C 0.00 0.00 0.00 2.21 +0.14 50 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 1.79 +0.17 51 0 254 0
29OCT26 33.00 C 0.00 0.00 0.00 1.42 +0.10 51 0 22 0
29OCT26 34.00 C 0.00 0.00 0.00 1.12 +0.09 51 0 63 0
29OCT26 35.00 C 0.89 0.90 0.88 0.89 +0.08 52 63 24 -60
29OCT26 36.00 C 0.72 0.72 0.72 0.71 +0.06 53 1 2 +1
29OCT26 37.00 C 0.00 0.00 0.00 0.54 +0.04 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.41 +0.04 52 0 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.31 +0.02 53 0 10 0
29OCT26 40.00 C 0.24 0.24 0.24 0.23 +0.02 53 18 33 +18
29OCT26 41.00 C 0.00 0.00 0.00 0.17 +0.01 53 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.13 +0.01 53 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.09 0.00 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29OCT26 45.00 C 0.11 0.11 0.11 0.05 0.00 53 7 107 -7
27NOV26 21.00 C 0.00 0.00 0.00 10.71 +0.56 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.72 +0.56 55 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.74 +0.54 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.80 +0.54 54 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.89 +0.57 52 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.92 +0.35 47 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.36 +0.48 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.70 +0.38 53 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.10 +0.39 53 0 0 0
27NOV26 30.00 C 3.19 3.19 3.19 3.44 +0.26 51 14 15 0
27NOV26 31.00 C 0.00 0.00 0.00 2.96 +0.24 52 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 2.54 +0.22 52 0 133 0
27NOV26 33.00 C 0.00 0.00 0.00 2.16 +0.20 52 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 1.83 +0.15 52 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 1.55 +0.13 53 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 1.29 +0.09 53 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 1.10 +0.10 53 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 0.92 +0.08 53 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.79 +0.12 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.64 +0.07 53 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.54 +0.08 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.45 +0.07 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.36 +0.05 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.30 +0.05 54 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.24 +0.04 54 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 10.72 +0.54 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.72 +0.47 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.79 +0.44 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.92 +0.34 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.17 +0.36 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.43 +0.38 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.75 +0.34 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.13 +0.21 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.65 +0.30 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.08 +0.24 52 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.60 +0.24 52 0 115 0
30DEC26 32.00 C 0.00 0.00 0.00 3.14 +0.18 51 0 1 0
30DEC26 33.00 C 2.80 2.80 2.80 2.79 +0.19 52 2 2 +2
30DEC26 34.00 C 2.31 2.31 2.31 2.45 +0.17 52 1 2 0
30DEC26 35.00 C 0.00 0.00 0.00 2.14 +0.14 52 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 1.87 +0.12 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.64 +0.10 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.44 +0.08 53 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 1.25 +0.11 53 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 1.09 +0.10 53 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.93 +0.08 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.80 +0.06 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.69 +0.05 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.59 +0.03 53 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.51 +0.03 53 0 54 0
30MAR27 21.00 C 0.00 0.00 0.00 11.16 +0.45 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.40 +0.45 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.65 +0.42 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.95 +0.30 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.32 +0.31 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.61 +0.23 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.01 +0.22 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.41 +0.18 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.88 +0.25 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.50 +0.34 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.00 +0.26 52 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 4.59 +0.24 52 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 4.21 +0.23 53 0 1,170 0
30MAR27 34.00 C 0.00 0.00 0.00 3.86 +0.21 53 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 3.54 +0.19 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 3.24 +0.17 53 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.97 +0.15 53 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.73 +0.14 53 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 2.48 +0.12 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.31 +0.12 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.11 +0.11 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.91 +0.11 54 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.74 +0.08 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.60 +0.09 54 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 1.45 +0.09 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.78 +0.43 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.07 +0.40 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.39 +0.39 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.74 +0.35 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.14 +0.36 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.54 +0.30 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.01 +0.31 53 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.47 +0.28 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.99 +0.25 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.54 +0.26 53 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.08 +0.17 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.70 +0.18 53 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.30 +0.19 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.96 +0.18 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.63 +0.12 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.44 +0.18 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 4.13 +0.21 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.84 +0.18 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.59 +0.17 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.35 +0.12 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 3.10 +0.10 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.90 +0.17 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.63 +0.01 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.45 +0.01 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.33 +0.07 53 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 12.51 +0.44 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.85 +0.43 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 11.24 +0.41 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.65 +0.41 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 10.07 +0.38 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.56 +0.38 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.04 +0.56 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.29 +0.31 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.86 +0.32 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.45 +0.30 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 7.03 +0.31 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.65 +0.28 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.30 +0.28 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.95 +0.28 53 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 5.62 +0.24 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.33 +0.23 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.05 +0.23 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.77 +0.23 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.50 +0.07 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.41 +0.33 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 4.18 +0.32 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.95 +0.20 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.72 +0.24 54 0 0 0
TOTAL CALL 238 5,242 -145
18SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
18SEP26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
18SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
18SEP26 29.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 27 0
18SEP26 30.00 P 0.03 0.10 0.03 0.00 -0.06 0 13 29 +1
18SEP26 30.50 P 0.00 0.00 0.00 0.00 -0.16 0 0 97 0
18SEP26 31.00 P 0.27 0.36 0.27 0.00 -0.34 0 78 90 +60
18SEP26 31.50 P 0.68 0.82 0.09 0.00 -0.62 0 34 17 +2
18SEP26 32.00 P 0.00 0.00 0.00 0.30 -0.70 0 0 0 -15
18SEP26 32.50 P 0.00 0.00 0.00 0.80 -0.60 0 0 0 -10
18SEP26 33.00 P 0.00 0.00 0.00 1.30 -0.57 0 0 0 -13
18SEP26 33.50 P 0.00 0.00 0.00 1.80 -0.56 0 0 0 -13
18SEP26 34.00 P 0.00 0.00 0.00 2.30 -0.56 0 1 0 -199
18SEP26 34.50 P 0.00 0.00 0.00 2.80 -0.56 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 3.30 -0.56 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 3.80 -0.56 0 0 0 0
18SEP26 36.00 P 0.00 0.00 0.00 4.30 -0.56 0 0 0 0
18SEP26 36.50 P 0.00 0.00 0.00 4.80 -0.56 0 0 0 0
18SEP26 37.00 P 0.00 0.00 0.00 5.30 -0.56 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 5.80 -0.56 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 6.30 -0.56 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 6.80 -0.56 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 7.30 -0.56 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 7.80 -0.56 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 8.30 -0.56 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 8.80 -0.56 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 9.30 -0.56 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 9.80 -0.56 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 10.30 -0.56 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 10.80 -0.56 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 11.30 -0.56 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 11.80 -0.56 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 12.30 -0.56 0 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
25SEP26 26.00 P 0.03 0.03 0.03 0.01 -0.01 58 20 35 +20
25SEP26 26.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 12 0
25SEP26 27.00 P 0.00 0.00 0.00 0.02 -0.03 52 0 52 0
25SEP26 27.50 P 0.00 0.00 0.00 0.03 -0.06 50 0 60 0
25SEP26 28.00 P 0.00 0.00 0.00 0.06 -0.09 50 0 75 0
25SEP26 28.50 P 0.33 0.33 0.33 0.10 -0.13 49 15 90 0
25SEP26 29.00 P 0.00 0.00 0.00 0.16 -0.18 49 0 37 0
25SEP26 29.50 P 0.32 0.32 0.32 0.26 -0.24 49 7 43 0
25SEP26 30.00 P 0.00 0.00 0.00 0.40 -0.29 49 0 60 0
25SEP26 30.50 P 0.61 0.61 0.61 0.58 -0.35 50 7 48 0
25SEP26 31.00 P 0.00 0.00 0.00 0.81 -0.40 50 0 196 0
25SEP26 31.50 P 1.37 1.37 1.30 1.08 -0.45 50 3 161 0
25SEP26 32.00 P 1.49 1.49 1.49 1.40 -0.49 51 4 4 +4
25SEP26 32.50 P 0.00 0.00 0.00 1.77 -0.45 52 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 2.18 -0.46 54 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 2.53 -0.54 48 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 2.98 -0.55 49 1 1 +1
25SEP26 34.50 P 0.00 0.00 0.00 3.44 -0.56 48 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 3.92 -0.55 49 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 4.40 -0.68 48 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 4.89 -0.64 48 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 5.39 -0.60 52 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 5.98 -0.50 81 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 6.49 -0.48 87 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 7.00 -0.48 94 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 7.38 -0.55 56 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 7.88 -0.55 60 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 8.38 -0.55 63 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 8.88 -0.55 67 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 9.38 -0.55 70 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 9.88 -0.55 74 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 10.38 -0.55 77 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 38 0
29SEP26 25.00 P 0.03 0.03 0.03 0.01 -0.01 55 14 65 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 51 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 -0.07 49 0 35 0
29SEP26 28.00 P 0.33 0.33 0.17 0.13 -0.13 49 43 46 -1
29SEP26 29.00 P 0.41 0.41 0.33 0.30 -0.20 49 56 69 0
29SEP26 30.00 P 0.74 0.74 0.60 0.59 -0.29 50 4 93 +1
29SEP26 31.00 P 0.00 0.00 0.00 1.02 -0.33 50 0 139 0
29SEP26 32.00 P 0.00 0.00 0.00 1.61 -0.46 51 0 256 0
29SEP26 33.00 P 0.00 0.00 0.00 2.28 -0.49 49 0 105 0
29SEP26 34.00 P 0.00 0.00 0.00 3.09 -0.53 49 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 3.98 -0.55 48 0 96 0
29SEP26 36.00 P 0.00 0.00 0.00 4.93 -0.60 49 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 5.98 -0.58 65 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.00 -0.53 75 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.99 -0.53 81 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.88 -0.55 54 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.99 -0.44 95 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.88 -0.55 66 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.87 -0.56 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.98 -0.45 112 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.87 -0.56 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.08 -0.05 52 0 1 0
29OCT26 24.00 P 0.25 0.25 0.25 0.15 -0.07 53 2 30 0
29OCT26 25.00 P 0.00 0.00 0.00 0.25 -0.10 53 0 34 0
29OCT26 26.00 P 0.00 0.00 0.00 0.40 -0.13 53 0 0 0
29OCT26 27.00 P 0.61 0.61 0.61 0.60 -0.15 53 1 30 +1
29OCT26 28.00 P 0.00 0.00 0.00 0.88 -0.19 53 0 44 0
29OCT26 29.00 P 0.00 0.00 0.00 1.22 -0.22 53 0 94 0
29OCT26 30.00 P 0.00 0.00 0.00 1.62 -0.27 53 0 21 0
29OCT26 31.00 P 0.00 0.00 0.00 2.12 -0.32 53 0 355 0
29OCT26 32.00 P 0.00 0.00 0.00 2.69 -0.37 53 0 79 0
29OCT26 33.00 P 0.00 0.00 0.00 3.31 -0.37 53 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 3.96 -0.44 52 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 4.70 -0.48 52 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 5.49 -0.60 52 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 6.50 -0.45 58 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.38 -0.45 59 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.21 -0.56 57 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.23 -0.46 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.10 -0.54 60 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.06 -0.54 61 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.02 -0.55 62 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.01 -0.54 65 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.00 -0.55 67 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.12 -0.02 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.19 -0.04 54 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.29 -0.05 54 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.44 -0.07 54 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 0.62 -0.10 54 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.86 -0.12 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.13 -0.17 54 0 8 0
27NOV26 28.00 P 0.00 0.00 0.00 1.45 -0.22 54 0 2 0
27NOV26 29.00 P 0.00 0.00 0.00 1.84 -0.24 53 0 43 0
27NOV26 30.00 P 2.55 2.55 2.55 2.29 -0.28 54 15 101 +15
27NOV26 31.00 P 3.09 3.12 3.08 2.80 -0.31 54 45 75 +45
27NOV26 32.00 P 0.00 0.00 0.00 3.37 -0.34 54 0 130 0
27NOV26 33.00 P 0.00 0.00 0.00 3.97 -0.38 54 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 4.75 -0.32 56 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.48 -0.35 57 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.24 -0.39 57 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.05 -0.34 58 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 7.89 -0.38 59 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.75 -0.39 60 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.44 -0.60 55 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.35 -0.59 56 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.25 -0.61 56 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.18 -0.54 57 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.16 -0.49 59 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 14.09 -0.49 58 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.25 -0.07 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.37 -0.09 53 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.53 -0.10 53 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.72 -0.13 53 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.95 -0.17 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.24 -0.19 53 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 1.57 -0.22 53 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.95 -0.24 53 0 45 0
30DEC26 29.00 P 0.00 0.00 0.00 2.38 -0.26 53 0 196 0
30DEC26 30.00 P 0.00 0.00 0.00 2.85 -0.29 53 0 16 0
30DEC26 31.00 P 3.63 3.68 3.63 3.37 -0.31 54 30 177 +15
30DEC26 32.00 P 4.21 4.21 4.21 3.94 -0.33 54 15 15 +15
30DEC26 33.00 P 0.00 0.00 0.00 4.55 -0.34 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.27 -0.37 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.97 -0.38 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.72 -0.36 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.48 -0.37 56 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.30 -0.36 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.12 -0.37 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.97 -0.37 58 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.76 -0.45 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.68 -0.41 58 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.58 -0.37 59 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.48 -0.38 59 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.40 -0.36 59 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.73 -0.13 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.98 -0.11 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.23 -0.15 54 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.53 -0.15 54 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 1.85 -0.17 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.22 -0.17 54 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.61 -0.19 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.03 -0.21 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.50 -0.22 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.01 -0.23 53 0 1,000 0
30MAR27 31.00 P 0.00 0.00 0.00 4.55 -0.25 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.12 -0.31 53 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 5.73 -0.21 54 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 6.33 -0.29 53 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 7.07 -0.26 54 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.78 -0.29 54 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 8.52 -0.22 55 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.26 -0.24 55 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.04 -0.24 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.79 -0.28 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.59 -0.29 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.44 -0.27 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.27 -0.29 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.95 -0.47 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.81 -0.50 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.20 -0.13 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.47 -0.16 52 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 1.77 -0.17 52 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.17 -0.21 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.55 -0.22 53 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 2.95 -0.25 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.42 -0.20 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.87 -0.21 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.36 -0.24 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.88 -0.20 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.49 -0.33 54 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.99 -0.29 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.60 -0.28 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.25 -0.45 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.96 -0.31 54 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.66 -0.25 54 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.36 -0.24 54 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.91 -0.44 53 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.65 -0.46 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.41 -0.45 53 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.16 -0.47 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.97 -0.48 53 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.78 -0.48 53 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.59 -0.49 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.41 -0.50 52 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.79 -0.11 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.10 -0.13 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.47 -0.22 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.94 -0.15 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.34 -0.19 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.82 -0.19 55 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 4.29 -0.20 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.79 -0.23 56 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.35 -0.23 56 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.90 -0.24 56 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.47 -0.27 56 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.10 -0.26 56 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.73 -0.25 56 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.32 -0.29 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.04 -0.32 57 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.46 -0.32 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.16 -0.32 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.85 -0.33 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.56 -0.37 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.32 -0.37 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.08 -0.37 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.84 -0.38 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.61 -0.39 54 0 0 0
TOTAL PUT 408 5,569 -71
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$ 6.605
29SEP26 5.78 C 0.00 0.00 0.00 0.83 +0.13 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 0.58 +0.12 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 0.36 +0.09 26 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 0.19 +0.07 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 98 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 0.00 135 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.02 -0.04 27 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.08 -0.08 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 -0.12 25 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.40 -0.12 27 0 1 0
29SEP26 7.23 P 0.00 0.00 0.00 0.63 -0.13 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.87 -0.13 40 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 1.11 -0.13 49 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 1.35 -0.14 57 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 1.59 -0.14 64 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.84 -0.14 71 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 2.08 -0.14 78 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 2.32 -0.14 85 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 2.56 -0.14 91 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.80 -0.15 97 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 3.04 -0.14 103 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 3.52 -0.14 114 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 4.00 -0.14 125 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 4.49 -0.13 135 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 4.97 -0.14 144 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 5.45 -0.14 153 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$ 6.605
29SEP26 4.70 C 0.00 0.00 0.00 1.93 +0.15 116 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.83 +0.15 109 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.73 +0.15 103 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.63 +0.15 97 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.38 +0.15 83 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.11 +0.13 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.86 +0.13 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.61 +0.13 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.38 +0.10 28 0 243 0
29SEP26 6.50 C 0.19 0.21 0.19 0.19 +0.08 27 244 495 -180
29SEP26 6.75 C 0.05 0.08 0.05 0.07 +0.03 27 40 140 +10
29SEP26 7.00 C 0.03 0.03 0.02 0.02 +0.01 28 4 173 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 330 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 125 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 117 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 145 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 28 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 128 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 78 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 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 0.00 113 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 0.00 134 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.95 +0.16 64 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.85 +0.16 61 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.75 +0.16 57 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.67 +0.18 62 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.41 +0.17 50 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.13 +0.13 29 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.89 +0.11 27 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.68 +0.11 30 0 0 0
29OCT26 6.25 C 0.47 0.47 0.47 0.48 +0.08 28 30 151 +30
29OCT26 6.50 C 0.33 0.34 0.33 0.33 +0.08 29 62 611 -30
29OCT26 6.75 C 0.21 0.21 0.21 0.21 +0.05 29 1 829 +1
29OCT26 7.00 C 0.11 0.13 0.11 0.12 +0.03 29 10 430 +10
29OCT26 7.25 C 0.06 0.06 0.06 0.07 +0.02 29 5 312 +5
29OCT26 7.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 258 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 0.00 30 0 120 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 322 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 94 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 34 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.97 +0.17 52 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.87 +0.16 50 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.77 +0.14 47 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.68 +0.18 47 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.44 +0.17 42 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.19 +0.15 35 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.94 +0.12 29 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.73 +0.10 28 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.57 +0.10 30 0 59 0
27NOV26 6.50 C 0.00 0.00 0.00 0.42 +0.09 30 0 158 0
27NOV26 6.75 C 0.00 0.00 0.00 0.29 +0.07 29 0 454 0
27NOV26 7.00 C 0.00 0.00 0.00 0.20 +0.05 29 0 128 0
27NOV26 7.25 C 0.00 0.00 0.00 0.13 +0.03 29 0 60 0
27NOV26 7.50 C 0.00 0.00 0.00 0.08 +0.02 28 0 90 0
27NOV26 7.75 C 0.00 0.00 0.00 0.05 +0.01 29 0 96 0
27NOV26 8.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 +0.01 30 0 81 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 26 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.01 +0.16 50 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.90 +0.17 45 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.80 +0.16 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.70 +0.16 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.46 +0.15 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.23 +0.15 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.98 +0.10 27 0 0 0
30DEC26 6.00 C 0.84 0.84 0.84 0.78 +0.09 27 5 5 +5
30DEC26 6.25 C 0.00 0.00 0.00 0.61 +0.08 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.48 +0.07 28 0 365 0
30DEC26 6.75 C 0.00 0.00 0.00 0.35 +0.05 27 0 263 0
30DEC26 7.00 C 0.26 0.26 0.26 0.25 +0.04 27 12 266 -12
30DEC26 7.25 C 0.00 0.00 0.00 0.18 +0.03 27 0 101 0
30DEC26 7.50 C 0.12 0.14 0.12 0.12 +0.01 27 116 251 +90
30DEC26 7.75 C 0.10 0.10 0.10 0.08 +0.01 27 30 456 +30
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.01 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 29 0 50 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.05 +0.16 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.95 +0.15 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.86 +0.17 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.76 +0.15 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.53 +0.11 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.32 +0.11 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.08 +0.09 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.90 +0.08 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.77 +0.08 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.62 +0.06 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.50 +0.06 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 +0.04 26 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 +0.04 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 +0.03 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 +0.02 26 0 130 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 +0.02 26 0 58 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 26 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 26 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 26 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.08 +0.15 38 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.98 +0.14 36 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.89 +0.14 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.80 +0.14 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.57 +0.13 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.37 +0.13 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.17 +0.10 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.97 +0.10 27 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.82 +0.07 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.70 +0.08 28 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.58 +0.07 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.48 +0.07 28 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.39 +0.06 28 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.31 +0.04 28 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.25 +0.04 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.20 +0.03 28 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.16 +0.03 28 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.13 +0.02 28 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 2.09 +0.16 36 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.99 +0.15 34 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.90 +0.15 34 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.81 +0.15 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.60 +0.13 32 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.40 +0.12 31 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.22 +0.12 30 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.05 +0.11 29 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.90 +0.10 29 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.76 +0.09 28 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.64 +0.08 28 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.54 +0.07 28 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.45 +0.06 28 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 0.38 +0.05 28 0 4 0
29SEP27 7.75 C 0.00 0.00 0.00 0.32 +0.04 28 0 30 0
29SEP27 8.00 C 0.00 0.00 0.00 0.27 +0.04 28 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.23 +0.03 28 0 3 0
29SEP27 8.50 C 0.00 0.00 0.00 0.20 +0.03 29 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.14 +0.02 29 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.10 +0.02 29 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
TOTAL CALL 559 9,935 -41
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.02 28 0 99 0
29SEP26 6.50 P 0.08 0.08 0.07 0.08 -0.06 28 9 691 -1
29SEP26 6.75 P 0.19 0.20 0.19 0.20 -0.10 25 132 417 +120
29SEP26 7.00 P 0.38 0.38 0.38 0.41 -0.13 28 14 608 -4
29SEP26 7.25 P 0.00 0.00 0.00 0.65 -0.14 32 0 638 0
29SEP26 7.50 P 0.86 0.88 0.86 0.92 -0.11 55 4 634 -4
29SEP26 7.75 P 0.00 0.00 0.00 1.15 -0.15 50 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.40 -0.15 58 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.65 -0.15 66 0 19 0
29SEP26 8.50 P 0.00 0.00 0.00 1.90 -0.15 73 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.15 -0.15 80 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.40 -0.14 87 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.65 -0.15 93 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.90 -0.14 99 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.15 -0.14 105 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.40 -0.15 111 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.90 -0.15 122 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.40 -0.15 133 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.90 -0.14 143 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.40 -0.14 152 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.90 -0.14 160 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.40 -0.15 169 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.90 -0.14 177 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.40 -0.15 185 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.90 -0.15 192 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.40 -0.15 200 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.90 -0.15 207 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 -0.02 29 0 2 0
29OCT26 6.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 51 0
29OCT26 6.25 P 0.00 0.00 0.00 0.11 -0.04 29 0 494 0
29OCT26 6.50 P 0.20 0.20 0.20 0.20 -0.06 29 4 418 +4
29OCT26 6.75 P 0.00 0.00 0.00 0.32 -0.09 28 4 131 +4
29OCT26 7.00 P 0.00 0.00 0.00 0.49 -0.08 28 0 775 0
29OCT26 7.25 P 0.81 0.81 0.66 0.71 -0.12 32 80 393 -60
29OCT26 7.50 P 1.01 1.01 0.91 0.94 -0.12 35 60 326 -59
29OCT26 7.75 P 0.00 0.00 0.00 1.15 -0.16 29 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.40 -0.16 34 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.65 -0.16 38 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.90 -0.16 42 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.15 -0.16 46 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.40 -0.16 50 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.65 -0.16 54 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.90 -0.16 57 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.15 -0.16 60 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.40 -0.16 64 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.90 -0.16 70 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.40 -0.16 76 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.90 -0.16 82 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.40 -0.16 87 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.05 -0.02 28 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 306 0
27NOV26 6.25 P 0.00 0.00 0.00 0.17 -0.04 29 0 183 0
27NOV26 6.50 P 0.25 0.25 0.25 0.27 -0.05 29 29 224 +29
27NOV26 6.75 P 0.00 0.00 0.00 0.39 -0.07 28 0 179 0
27NOV26 7.00 P 0.00 0.00 0.00 0.55 -0.07 28 0 63 0
27NOV26 7.25 P 0.00 0.00 0.00 0.74 -0.09 29 0 316 0
27NOV26 7.50 P 1.06 1.06 0.96 0.97 -0.12 32 60 427 -60
27NOV26 7.75 P 0.00 0.00 0.00 1.17 -0.14 29 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.40 -0.16 28 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.65 -0.16 31 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.90 -0.16 35 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.15 -0.16 38 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.40 -0.16 41 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.65 -0.16 44 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.90 -0.16 47 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.15 -0.16 49 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.40 -0.16 52 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.90 -0.16 57 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.40 -0.16 62 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.90 -0.16 66 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 -0.03 28 0 240 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 -0.04 27 0 282 0
30DEC26 6.25 P 0.22 0.22 0.22 0.21 -0.06 27 120 404 +120
30DEC26 6.50 P 0.31 0.31 0.31 0.32 -0.05 28 4 282 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 -0.10 26 0 133 0
30DEC26 7.00 P 0.00 0.00 0.00 0.58 -0.10 26 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 -0.12 26 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.97 -0.12 27 0 51 0
30DEC26 7.75 P 1.26 1.26 1.16 1.19 -0.12 28 60 406 -60
30DEC26 8.00 P 0.00 0.00 0.00 1.41 -0.15 27 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 1.65 -0.16 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.90 -0.16 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.15 -0.16 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.40 -0.16 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.65 -0.16 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.90 -0.16 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.15 -0.16 43 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.40 -0.16 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.90 -0.16 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.40 -0.16 54 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.90 -0.16 58 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.40 -0.16 61 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.90 -0.16 65 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.40 -0.16 68 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.90 -0.16 71 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.40 -0.16 74 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.90 -0.16 77 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.40 -0.16 80 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.90 -0.16 83 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 -0.02 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 -0.02 27 0 30 0
30MAR27 5.50 P 0.10 0.10 0.10 0.09 -0.03 26 30 30 +30
30MAR27 5.75 P 0.00 0.00 0.00 0.14 -0.04 26 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 -0.05 26 0 62 0
30MAR27 6.50 P 0.39 0.39 0.39 0.39 -0.07 25 3 4 +3
30MAR27 6.75 P 0.00 0.00 0.00 0.52 -0.11 25 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.67 -0.10 25 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.84 -0.11 25 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.04 -0.10 26 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.22 -0.11 25 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.46 -0.11 27 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.67 -0.14 26 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 1.94 -0.12 30 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.15 -0.16 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.40 -0.16 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.65 -0.16 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.90 -0.16 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.15 -0.16 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.40 -0.16 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.90 -0.16 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.40 -0.16 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.90 -0.16 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.40 -0.16 49 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.90 -0.16 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.40 -0.16 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.90 -0.16 57 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.40 -0.16 60 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.90 -0.16 62 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.40 -0.16 64 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.90 -0.16 66 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.08 -0.02 27 0 1 0
29JUN27 4.90 P 0.00 0.00 0.00 0.10 -0.02 28 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.23 -0.03 27 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.31 -0.04 27 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.41 -0.05 27 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.52 -0.06 26 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.66 -0.06 26 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.80 -0.07 26 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.96 -0.09 26 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.13 -0.09 25 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.31 -0.12 25 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.51 -0.13 25 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.71 -0.14 24 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 1.92 -0.15 23 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.14 -0.19 23 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.36 -0.22 21 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.59 -0.16 19 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.82 -0.16 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.06 -0.17 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.29 -0.18 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.53 -0.17 0 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.01 -0.18 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.49 -0.17 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.98 -0.17 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.46 -0.18 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.95 -0.17 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.43 -0.18 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.13 -0.02 28 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.15 -0.02 28 0 1 0
29SEP27 5.00 P 0.00 0.00 0.00 0.17 -0.03 28 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.24 -0.03 28 0 6 0
29SEP27 5.50 P 0.00 0.00 0.00 0.32 -0.04 28 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.41 -0.05 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.52 -0.05 28 0 44 0
29SEP27 6.25 P 0.00 0.00 0.00 0.64 -0.06 28 0 40 0
29SEP27 6.50 P 0.00 0.00 0.00 0.77 -0.07 28 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.92 -0.09 28 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 1.07 -0.11 28 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.25 -0.11 28 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.43 -0.13 28 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.62 -0.13 28 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.83 -0.13 28 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.03 -0.15 28 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.25 -0.14 28 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.46 -0.16 28 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.68 -0.16 28 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.91 -0.15 28 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.14 -0.15 28 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.37 -0.16 28 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.60 -0.16 27 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.07 -0.16 26 0 0 0
TOTAL PUT 613 11,034 +62
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$ 19.280
29SEP26 13.50 C 0.00 0.00 0.00 5.79 +0.03 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.29 +0.03 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.79 +0.03 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.29 +0.03 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.79 +0.02 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.29 +0.02 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.80 +0.03 39 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.30 +0.02 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.82 +0.01 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.36 0.00 33 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.94 0.00 32 0 43 0
29SEP26 19.00 C 0.66 0.66 0.50 0.59 -0.04 32 60 6 -19
29SEP26 19.50 C 0.33 0.33 0.27 0.34 -0.05 32 34 38 0
29SEP26 20.00 C 0.24 0.24 0.17 0.18 -0.04 32 16 31 -11
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 89 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 36 0 56 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 80 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 82 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.83 +0.03 42 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.33 +0.03 36 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.84 +0.03 39 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.35 +0.03 38 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.87 +0.02 38 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.40 +0.02 37 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.95 +0.01 37 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.52 +0.01 37 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.13 +0.01 38 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.76 0.00 37 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.44 +0.04 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.12 -0.01 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.88 -0.01 36 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 0.68 -0.02 37 0 191 0
29OCT26 21.00 C 0.39 0.39 0.39 0.39 -0.02 37 15 25 -15
29OCT26 22.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 38 0
29OCT26 23.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 0.05 -0.01 37 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 38 0 80 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.38 +0.03 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.90 +0.03 36 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.42 +0.02 35 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.96 +0.02 35 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.52 +0.02 35 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.10 +0.02 36 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.70 +0.01 36 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.33 +0.01 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.99 +0.01 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 1.36 -0.01 34 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.13 0.00 35 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 0.92 -0.02 35 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 0.60 -0.02 35 0 66 0
27NOV26 22.00 C 0.00 0.00 0.00 0.38 -0.02 35 0 24 0
27NOV26 23.00 C 0.26 0.26 0.26 0.24 -0.01 36 15 15 +12
27NOV26 24.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 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 5.92 +0.03 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.43 +0.02 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.96 +0.02 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.50 +0.02 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.06 +0.02 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.63 +0.01 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.22 +0.01 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.84 +0.01 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.48 0.00 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.15 0.00 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.79 -0.01 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.53 -0.01 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.30 -0.01 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.09 -0.03 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.76 -0.04 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.54 -0.01 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.35 -0.01 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 -0.01 33 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 -0.01 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 34 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 45 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 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.10 +0.02 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.65 +0.02 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.22 +0.02 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.80 +0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.39 0.00 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.01 +0.01 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.64 0.00 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.30 0.00 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.98 0.00 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.68 0.00 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.40 -0.01 33 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.14 -0.01 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.90 -0.02 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.69 -0.01 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.31 -0.02 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.01 -0.02 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.77 -0.02 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.58 -0.02 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.43 -0.02 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.32 -0.02 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.17 -0.01 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 0.09 -0.01 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 0.03 -0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 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 6.15 +0.02 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.72 +0.02 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.30 +0.01 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.90 +0.01 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.52 0.00 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.16 0.00 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.82 0.00 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.49 -0.01 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.19 -0.01 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.90 -0.02 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.64 -0.02 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.39 -0.02 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.17 -0.02 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.96 -0.02 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.60 -0.02 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.29 -0.03 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.04 -0.02 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.83 -0.02 33 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.66 -0.02 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.53 -0.02 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.41 -0.02 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.33 -0.02 33 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.26 -0.01 33 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.12 -0.01 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 5.85 +0.01 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.46 0.00 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.09 0.00 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.73 -0.01 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.40 -0.01 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.08 -0.01 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.78 -0.01 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.50 -0.01 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.23 -0.02 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.99 -0.01 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.75 -0.02 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.54 -0.02 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.33 -0.02 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.97 -0.02 33 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.65 -0.03 33 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.38 -0.03 33 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.16 -0.02 33 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.96 -0.02 33 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.80 -0.03 33 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.67 -0.02 33 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.55 -0.02 33 0 0 0
TOTAL CALL 140 1,361 -33
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 -0.06 33 0 88 0
29SEP26 19.00 P 0.40 0.40 0.40 0.32 -0.07 34 15 30 +15
29SEP26 19.50 P 0.67 0.67 0.66 0.57 -0.08 34 22 51 +22
29SEP26 20.00 P 0.00 0.00 0.00 0.89 -0.07 33 0 14 0
29SEP26 21.00 P 0.00 0.00 0.00 1.74 -0.06 32 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 2.72 -0.03 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 3.72 -0.03 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.72 -0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.72 -0.03 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.72 -0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.72 -0.03 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.72 -0.03 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.72 -0.03 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.72 -0.03 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.72 -0.03 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.72 -0.03 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.72 -0.03 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.72 -0.03 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.72 -0.03 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.72 -0.03 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.72 -0.03 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.72 -0.03 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.72 -0.03 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 43 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 38 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 47 0
29OCT26 16.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 36 0
29OCT26 16.50 P 0.00 0.00 0.00 0.12 -0.01 38 0 58 0
29OCT26 17.00 P 0.00 0.00 0.00 0.18 -0.03 37 0 88 0
29OCT26 17.50 P 0.00 0.00 0.00 0.30 -0.02 38 0 116 0
29OCT26 18.00 P 0.00 0.00 0.00 0.44 -0.03 38 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.62 -0.03 38 0 20 0
29OCT26 19.00 P 0.00 0.00 0.00 0.84 -0.03 39 0 215 0
29OCT26 19.50 P 0.00 0.00 0.00 1.10 -0.04 39 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.36 -0.09 37 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 2.06 -0.05 37 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.88 -0.04 38 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.78 -0.04 38 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.73 -0.04 37 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.72 -0.03 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.72 -0.03 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.72 -0.03 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.72 -0.03 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.72 -0.03 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.72 -0.03 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.72 -0.03 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 0.03 -0.01 35 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.06 0.00 36 0 10 0
27NOV26 15.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.15 -0.02 36 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 0.23 -0.02 36 0 10 0
27NOV26 17.00 P 0.00 0.00 0.00 0.33 -0.01 36 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 0.46 -0.02 36 0 43 0
27NOV26 18.00 P 0.00 0.00 0.00 0.63 -0.01 36 0 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.82 -0.03 36 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 1.05 -0.03 36 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.32 -0.03 37 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.61 -0.04 37 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.24 -0.04 36 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 3.01 -0.04 35 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.87 -0.03 36 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.78 -0.03 36 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.74 -0.03 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.72 -0.03 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.72 -0.03 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.72 -0.03 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.72 -0.03 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.72 -0.03 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.72 -0.03 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 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.22 -0.02 33 0 25 0
30DEC26 16.50 P 0.32 0.32 0.32 0.31 -0.02 33 15 25 +15
30DEC26 17.00 P 0.00 0.00 0.00 0.43 -0.02 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.57 -0.02 33 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.74 -0.02 33 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 0.95 -0.02 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.18 -0.03 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.45 -0.03 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.74 -0.04 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.35 -0.04 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.10 -0.04 33 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.92 -0.04 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.82 -0.03 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.75 -0.04 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.72 -0.04 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.72 -0.03 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.72 -0.03 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.72 -0.03 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.72 -0.03 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.72 -0.03 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.72 -0.03 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.72 -0.03 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.72 -0.03 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.72 -0.03 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.72 -0.03 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.72 -0.03 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.72 -0.03 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.72 -0.03 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.15 -0.01 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.28 -0.02 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.37 -0.03 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.48 -0.03 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.61 -0.03 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.76 -0.03 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.93 -0.03 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.13 -0.04 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.34 -0.04 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.58 -0.04 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.84 -0.05 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.13 -0.04 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.75 -0.05 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.45 -0.05 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.22 -0.04 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.04 -0.04 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.91 -0.04 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.82 -0.03 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.76 -0.03 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.73 -0.03 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.72 -0.03 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.72 -0.03 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.72 -0.03 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.72 -0.03 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.72 -0.03 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.72 -0.03 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.72 -0.03 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.72 -0.03 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.72 -0.03 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.72 -0.03 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.72 -0.03 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.25 -0.02 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.33 -0.02 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.42 -0.03 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.53 -0.03 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.66 -0.03 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.80 -0.04 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.97 -0.03 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.15 -0.04 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.35 -0.04 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.57 -0.05 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.81 -0.05 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.07 -0.04 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.35 -0.04 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.63 -0.05 33 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.27 -0.05 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.96 -0.05 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.70 -0.05 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.48 -0.05 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.31 -0.05 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.17 -0.04 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.04 -0.05 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.95 -0.04 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.87 -0.04 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.80 -0.04 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.75 -0.04 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.72 -0.04 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.72 -0.03 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.48 -0.02 33 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.59 -0.03 33 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.72 -0.03 33 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.86 -0.03 33 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.03 -0.03 33 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.20 -0.04 33 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.40 -0.04 33 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.60 -0.05 33 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.84 -0.04 33 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.08 -0.05 33 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.34 -0.05 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.62 -0.05 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.91 -0.05 33 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.54 -0.05 33 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.21 -0.06 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.93 -0.06 33 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.70 -0.06 33 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.50 -0.05 33 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.34 -0.05 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.20 -0.04 33 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.08 -0.04 33 0 0 0
TOTAL PUT 52 1,551 +52
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 2.815
29SEP26 1.95 C 0.00 0.00 0.00 0.87 +0.02 104 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.82 +0.02 97 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.72 +0.02 84 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.62 +0.02 72 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.52 +0.02 61 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.42 +0.02 49 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.33 +0.02 54 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.23 +0.02 41 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.14 +0.02 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.07 +0.02 31 0 120 0
29SEP26 2.90 C 0.00 0.00 0.00 0.02 0.00 25 0 135 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 31 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 52 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 61 0 50 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 70 0 62 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 78 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 86 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 93 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 137 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 153 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 158 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 167 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 209 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 249 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.88 +0.02 63 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.83 +0.02 59 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.63 +0.02 44 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.53 +0.02 37 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.44 +0.02 38 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.34 +0.01 31 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.26 +0.02 31 0 0 0
29OCT26 2.70 C 0.17 0.18 0.16 0.18 +0.01 28 165 225 +135
29OCT26 2.80 C 0.10 0.12 0.10 0.12 +0.01 28 45 225 -15
29OCT26 2.90 C 0.00 0.00 0.00 0.08 +0.01 29 0 45 0
29OCT26 3.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 80 0
29OCT26 3.10 C 0.00 0.00 0.00 0.03 +0.01 30 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 26 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 35 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 79 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 0.88 +0.01 42 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.83 +0.01 39 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.74 +0.02 44 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.64 +0.02 38 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.55 +0.02 38 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.46 +0.02 36 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.37 +0.01 32 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.29 +0.01 31 0 0 0
27NOV26 2.70 C 0.22 0.22 0.21 0.22 +0.01 30 135 120 +45
27NOV26 2.80 C 0.15 0.16 0.15 0.16 0.00 29 45 90 -45
27NOV26 2.90 C 0.11 0.11 0.11 0.12 +0.01 30 15 120 -15
27NOV26 3.00 C 0.00 0.00 0.00 0.08 0.00 29 0 180 0
27NOV26 3.10 C 0.00 0.00 0.00 0.06 0.00 30 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.04 0.00 30 0 25 0
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 0.01 -0.01 27 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 41 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 0.90 +0.02 48 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.86 +0.03 50 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.76 +0.03 44 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.66 +0.02 38 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.57 +0.02 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.48 +0.02 34 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.39 +0.01 30 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.32 +0.01 30 0 0 0
30DEC26 2.70 C 0.25 0.26 0.25 0.25 +0.01 29 180 165 +135
30DEC26 2.80 C 0.00 0.00 0.00 0.20 +0.02 30 0 30 0
30DEC26 2.90 C 0.14 0.14 0.14 0.15 +0.02 29 15 150 -15
30DEC26 3.00 C 0.00 0.00 0.00 0.11 +0.01 29 0 60 0
30DEC26 3.10 C 0.00 0.00 0.00 0.08 0.00 28 0 315 0
30DEC26 3.20 C 0.00 0.00 0.00 0.06 0.00 29 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.05 +0.01 31 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.02 0.00 29 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 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 47 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 57 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 0.93 +0.02 41 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.88 +0.02 39 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.79 +0.02 37 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.70 +0.02 35 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.61 +0.01 32 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.53 +0.01 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.39 +0.01 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.33 +0.01 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.27 +0.01 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.22 0.00 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 0.00 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 +0.01 29 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 0.00 29 0 40 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 0.00 29 0 10 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 +0.01 29 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 +0.01 29 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 +0.01 28 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 31 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 36 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 41 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 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 0.93 +0.02 30 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.91 +0.04 36 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.82 +0.01 34 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.74 +0.01 34 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.66 +0.01 33 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.58 +0.01 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.52 +0.02 32 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.45 +0.01 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.39 0.00 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.34 +0.01 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.24 +0.01 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.21 0.00 29 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.18 0.00 29 0 9 0
29JUN27 3.30 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29JUN27 3.40 C 0.12 0.12 0.12 0.12 -0.01 28 20 22 +20
29JUN27 3.50 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.08 0.00 30 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.07 0.00 30 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 0.00 29 0 5 0
29JUN27 4.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.03 0.00 28 0 11 0
29JUN27 4.20 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.94 +0.01 29 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.91 +0.03 33 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.82 +0.01 31 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.74 +0.01 31 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.66 -0.01 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.60 +0.01 31 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.54 +0.01 32 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.47 0.00 30 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.42 +0.01 31 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.37 +0.01 31 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.32 +0.01 30 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.28 +0.01 30 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.24 0.00 30 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.18 0.00 30 0 5 0
29SEP27 3.40 C 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.09 +0.01 31 0 20 0
29SEP27 3.90 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.06 0.00 30 0 5 0
TOTAL CALL 620 4,305 +245
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 -0.01 24 0 9 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 -0.02 23 0 74 0
29SEP26 3.00 P 0.00 0.00 0.00 0.20 -0.01 37 0 166 0
29SEP26 3.10 P 0.00 0.00 0.00 0.29 -0.02 38 0 217 0
29SEP26 3.20 P 0.00 0.00 0.00 0.39 -0.02 47 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.49 -0.02 56 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.59 -0.01 64 0 6 0
29SEP26 3.50 P 0.00 0.00 0.00 0.69 -0.01 72 0 65 0
29SEP26 3.60 P 0.00 0.00 0.00 0.79 -0.01 80 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.89 -0.02 87 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.99 -0.02 94 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.09 -0.02 100 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.19 -0.02 106 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.29 -0.02 112 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.39 -0.02 118 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.49 -0.02 124 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.59 -0.02 130 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.69 -0.02 135 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.79 -0.02 140 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.89 -0.02 145 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.99 -0.02 150 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.09 -0.02 155 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.19 -0.01 159 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.44 -0.02 170 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.69 -0.02 181 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.94 -0.01 191 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 3.19 -0.01 201 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.44 -0.02 210 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.69 -0.02 219 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.94 -0.02 227 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.19 -0.02 235 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.44 -0.02 242 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.69 -0.02 249 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.94 -0.02 256 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.19 -0.02 263 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.44 -0.02 269 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.09 0.00 26 0 15 0
29OCT26 2.90 P 0.14 0.15 0.14 0.14 -0.02 25 45 411 -15
29OCT26 3.00 P 0.21 0.21 0.21 0.21 -0.02 24 135 113 +15
29OCT26 3.10 P 0.00 0.00 0.00 0.29 -0.03 22 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.39 -0.02 27 0 240 0
29OCT26 3.30 P 0.00 0.00 0.00 0.49 -0.02 32 0 84 0
29OCT26 3.40 P 0.00 0.00 0.00 0.59 -0.01 36 0 15 0
29OCT26 3.50 P 0.00 0.00 0.00 0.69 -0.01 41 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.79 -0.01 45 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.89 -0.02 49 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.99 -0.02 53 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.09 -0.02 56 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.19 -0.02 60 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.29 -0.02 63 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.39 -0.02 67 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.49 -0.02 70 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.59 -0.02 73 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.69 -0.02 76 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.79 -0.02 78 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.89 -0.02 81 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.99 -0.02 84 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 50 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 42 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.08 -0.01 28 0 10 0
27NOV26 2.80 P 0.13 0.13 0.13 0.12 -0.02 27 30 180 +30
27NOV26 2.90 P 0.18 0.18 0.18 0.18 -0.01 28 15 295 +15
27NOV26 3.00 P 0.25 0.25 0.25 0.25 -0.01 29 45 341 +15
27NOV26 3.10 P 0.00 0.00 0.00 0.31 -0.03 25 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.39 -0.03 22 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.50 -0.01 31 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.59 -0.02 30 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.69 -0.01 33 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.79 -0.01 36 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.89 -0.02 40 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.99 -0.02 43 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.09 -0.02 46 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.19 -0.02 48 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.29 -0.02 51 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.39 -0.02 54 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.49 -0.02 56 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 29 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 30 0 6 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 0.00 29 0 105 0
30DEC26 2.80 P 0.16 0.16 0.16 0.15 -0.01 28 30 349 +30
30DEC26 2.90 P 0.20 0.20 0.20 0.20 -0.01 27 15 155 -15
30DEC26 3.00 P 0.00 0.00 0.00 0.26 -0.01 26 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 0.00 28 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.50 -0.02 26 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.60 -0.01 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.69 -0.02 29 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.79 -0.01 32 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 -0.02 34 0 57 -20
30DEC26 3.80 P 0.00 0.00 0.00 0.99 -0.02 37 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.09 -0.02 39 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.19 -0.02 42 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.29 -0.02 44 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.39 -0.02 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.49 -0.02 49 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.59 -0.02 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.69 -0.02 53 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.79 -0.02 55 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.89 -0.02 57 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.99 -0.02 58 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.09 -0.02 60 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.19 -0.01 62 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.44 -0.02 66 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.69 -0.02 71 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.94 -0.01 75 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.19 -0.01 78 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.44 -0.02 82 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.69 -0.02 85 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.94 -0.02 88 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.19 -0.02 91 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.44 -0.02 94 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.12 0.00 28 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.31 -0.02 27 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.38 -0.01 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.45 -0.01 27 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.52 -0.01 25 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.60 -0.02 24 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.69 -0.02 23 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.80 -0.01 29 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.89 -0.02 28 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.99 -0.02 30 0 0 -7
30MAR27 3.90 P 0.00 0.00 0.00 1.09 -0.02 32 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.19 -0.02 34 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.29 -0.02 36 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.39 -0.02 37 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.49 -0.02 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.59 -0.02 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.69 -0.02 42 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.79 -0.02 44 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.89 -0.02 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.99 -0.02 47 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.09 -0.02 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.19 -0.01 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.44 -0.02 53 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.69 -0.02 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.94 -0.01 59 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.19 -0.01 62 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.44 -0.02 65 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.69 -0.02 68 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.94 -0.02 70 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.19 -0.02 73 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.25 -0.01 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.30 -0.01 28 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.56 -0.01 27 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.64 -0.01 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.72 -0.01 27 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.80 -0.01 25 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.89 -0.02 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.00 -0.01 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.09 -0.02 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.19 -0.02 30 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.29 -0.02 31 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.39 -0.02 33 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.49 -0.02 34 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.59 -0.02 36 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.69 -0.02 37 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.79 -0.02 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.89 -0.02 40 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.99 -0.02 41 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.09 -0.02 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.19 -0.01 44 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.44 -0.02 47 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.69 -0.02 50 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.24 0.00 29 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.34 0.00 29 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.39 -0.01 28 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.52 -0.01 28 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.59 -0.01 28 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.66 -0.01 28 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.73 -0.01 27 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.81 -0.01 27 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.91 +0.01 29 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.00 -0.01 30 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.08 +0.02 29 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.17 -0.01 29 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.26 -0.01 30 0 0 0
TOTAL PUT 315 3,816 +48
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$ 200.000
18SEP26 146.00 C 0.00 0.00 0.00 54.00 +1.99 0 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 53.00 +1.99 0 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 52.00 +1.99 0 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 51.00 +1.99 0 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 50.00 +1.99 0 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 47.50 +1.99 0 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 45.00 +1.99 0 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 42.50 +1.99 0 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 40.00 +1.99 0 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 37.50 +1.99 0 0 0 0
18SEP26 165.00 C 0.00 0.00 0.00 35.00 +1.99 0 0 0 0
18SEP26 167.50 C 0.00 0.00 0.00 32.50 +1.99 0 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 30.00 +1.99 0 0 0 0
18SEP26 172.50 C 0.00 0.00 0.00 27.50 +1.99 0 0 0 0
18SEP26 175.00 C 0.00 0.00 0.00 25.00 +1.99 0 0 0 0
18SEP26 177.50 C 0.00 0.00 0.00 22.50 +1.99 0 0 0 0
18SEP26 180.00 C 0.00 0.00 0.00 20.00 +1.98 0 0 0 0
18SEP26 182.50 C 0.00 0.00 0.00 17.50 +1.98 0 0 0 0
18SEP26 185.00 C 16.00 16.00 16.00 15.00 +1.98 0 3 0 -3
18SEP26 187.50 C 0.00 0.00 0.00 12.50 +1.95 0 0 0 0
18SEP26 190.00 C 0.00 0.00 0.00 10.00 +1.87 0 0 0 0
18SEP26 192.50 C 0.00 0.00 0.00 7.50 +1.82 0 0 0 -2
18SEP26 195.00 C 0.00 0.00 0.00 5.00 +1.25 0 0 0 -26
18SEP26 197.50 C 0.00 0.00 0.00 2.50 +0.27 0 0 0 -21
18SEP26 200.00 C 2.20 3.20 0.77 0.00 -1.24 0 9 21 -2
18SEP26 202.50 C 2.10 2.10 0.44 0.00 -0.53 0 2 1 -1
18SEP26 205.00 C 0.46 0.46 0.20 0.00 -0.22 0 2 43 -1
18SEP26 207.50 C 0.64 0.89 0.64 0.00 -0.08 0 21 27 +15
18SEP26 210.00 C 0.10 0.10 0.10 0.00 -0.02 0 30 30 +15
18SEP26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
18SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
18SEP26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
18SEP26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 237.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 242.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 247.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 54.08 +1.98 0 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 53.09 +1.99 72 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 52.09 +1.99 70 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 51.09 +1.99 67 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 50.09 +1.99 65 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 47.59 +1.99 59 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 45.09 +1.99 49 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 42.59 +1.99 0 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 40.09 +1.98 0 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 37.59 +1.98 0 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 35.10 +1.98 46 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 32.60 +1.97 41 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 30.11 +1.96 43 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 27.63 +1.94 44 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 25.16 +1.91 44 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 22.71 +1.86 44 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 20.30 +1.79 44 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 17.94 +1.69 44 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 15.20 +1.27 30 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 13.06 +1.18 36 0 0 0
25SEP26 190.00 C 11.50 11.50 11.50 11.07 +1.24 39 2 2 +2
25SEP26 192.50 C 0.00 0.00 0.00 9.22 +1.07 40 1 4 +1
25SEP26 195.00 C 0.00 0.00 0.00 7.55 +0.90 41 1 1 +1
25SEP26 197.50 C 0.00 0.00 0.00 6.06 +0.70 42 0 0 0
25SEP26 200.00 C 5.12 5.12 5.12 4.77 +0.52 42 36 36 +36
25SEP26 202.50 C 0.00 0.00 0.00 3.67 +0.37 42 0 0 0
25SEP26 205.00 C 3.25 3.50 2.85 2.85 +0.25 43 49 46 +11
25SEP26 207.50 C 0.00 0.00 0.00 2.05 +0.12 43 0 0 0
25SEP26 210.00 C 2.50 2.50 1.55 1.55 +0.14 44 44 29 +29
25SEP26 212.50 C 1.45 1.45 1.45 1.08 +0.07 44 5 3 -2
25SEP26 215.00 C 0.00 0.00 0.00 0.76 +0.05 44 2 18 +2
25SEP26 217.50 C 0.00 0.00 0.00 0.51 +0.02 44 0 15 0
25SEP26 220.00 C 0.40 0.40 0.40 0.34 +0.01 44 2 12 0
25SEP26 222.50 C 0.00 0.00 0.00 0.22 0.00 44 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 0.14 0.00 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 0.05 -0.01 43 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 15 0
25SEP26 235.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
25SEP26 237.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
25SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 120.07 +1.99 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 117.58 +2.00 156 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 115.08 +2.00 144 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 112.58 +1.99 124 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 110.08 +1.99 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 107.58 +1.99 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 105.09 +2.00 129 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 102.59 +1.99 116 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 100.09 +1.99 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 97.59 +1.99 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 95.10 +2.00 114 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 92.60 +1.99 104 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 90.10 +1.99 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 87.60 +2.10 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 85.10 +2.10 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 82.61 +2.10 92 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 80.11 +2.10 81 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 77.61 +2.10 0 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 75.11 +2.09 0 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 72.62 +2.10 80 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 70.12 +2.10 73 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 67.62 +2.10 0 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 65.12 +1.62 0 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 62.63 +0.88 69 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 60.13 +1.48 63 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 57.63 +1.99 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 55.13 +1.99 0 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 52.63 +1.98 0 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 50.14 +1.99 52 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 47.64 +1.99 46 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 45.14 +1.67 0 0 128 0
29SEP26 157.50 C 0.00 0.00 0.00 42.65 +1.99 46 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 40.15 +1.98 42 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 37.66 +1.98 43 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 35.17 +1.93 42 0 124 0
29SEP26 167.50 C 0.00 0.00 0.00 32.69 +1.96 42 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 30.22 +1.94 42 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 27.77 +1.91 42 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 25.35 +1.90 42 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 22.96 +1.82 42 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 20.64 +1.50 42 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 18.38 +1.69 42 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 16.21 +1.59 42 0 35 0
29SEP26 187.50 C 0.00 0.00 0.00 14.15 +1.49 42 0 19 0
29SEP26 190.00 C 0.00 0.00 0.00 12.21 +1.36 42 0 34 0
29SEP26 192.50 C 0.00 0.00 0.00 10.41 +1.23 42 0 46 0
29SEP26 195.00 C 0.00 0.00 0.00 8.77 +1.23 42 0 120 0
29SEP26 197.50 C 0.00 0.00 0.00 7.08 +0.87 40 0 74 0
29SEP26 200.00 C 7.28 7.28 6.66 5.81 +0.65 41 4 89 0
29SEP26 205.00 C 4.10 4.10 4.04 3.75 +0.37 41 5 81 0
29SEP26 210.00 C 0.00 0.00 0.00 2.35 +0.31 42 0 68 0
29SEP26 215.00 C 1.56 1.56 1.56 1.37 +0.20 42 6 52 0
29SEP26 220.00 C 1.73 1.73 0.85 0.76 +0.13 42 4 74 0
29SEP26 225.00 C 0.00 0.00 0.00 0.39 +0.07 42 0 30 0
29SEP26 230.00 C 0.00 0.00 0.00 0.19 +0.03 42 0 81 0
29SEP26 235.00 C 0.25 0.25 0.25 0.09 +0.01 42 4 4 -4
29SEP26 240.00 C 0.00 0.00 0.00 0.04 0.00 42 0 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 75.44 +1.98 49 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 72.96 +1.98 50 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 70.48 +1.98 49 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 68.00 +1.96 49 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 65.53 +1.96 49 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 63.07 +1.32 49 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 60.62 +1.94 49 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 58.18 +1.92 49 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 55.76 +1.91 49 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 53.35 +1.88 49 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 51.33 +2.22 55 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 48.61 +1.84 49 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 46.28 +1.81 49 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 44.29 +2.08 53 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 41.72 +0.97 49 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 39.77 +1.21 52 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 37.32 +0.94 49 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 35.20 +1.60 49 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 33.12 +1.54 49 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 31.11 +1.49 49 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 29.16 +1.06 49 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 27.27 +1.37 49 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 25.45 +1.31 49 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 23.70 +1.24 49 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 22.03 +1.18 49 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 20.42 +1.11 49 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 18.90 +1.05 49 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 16.95 +0.79 47 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 15.69 +0.80 48 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 14.54 +0.94 48 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 13.21 +0.75 48 0 15 0
29OCT26 205.00 C 12.00 12.00 12.00 11.29 +0.87 49 1 62 +1
29OCT26 210.00 C 9.89 9.89 9.89 9.48 +0.47 49 2 6 +2
29OCT26 215.00 C 0.00 0.00 0.00 7.93 +0.45 50 0 2 0
29OCT26 220.00 C 9.00 9.00 9.00 6.50 +0.40 50 1 13 -1
29OCT26 225.00 C 0.00 0.00 0.00 5.27 +0.33 50 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 4.23 +0.26 50 0 55 0
29OCT26 235.00 C 0.00 0.00 0.00 3.38 +0.21 50 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 2.68 +0.16 50 0 29 0
29OCT26 245.00 C 0.00 0.00 0.00 2.11 +0.12 49 0 32 0
29OCT26 250.00 C 0.00 0.00 0.00 1.65 +0.09 49 0 55 0
27NOV26 135.00 C 0.00 0.00 0.00 66.25 +1.87 49 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 63.89 +1.86 49 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 61.54 +1.84 49 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 59.22 +1.81 49 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 56.92 +1.78 49 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 54.65 +1.74 49 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 52.42 +1.71 49 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 50.22 +1.68 49 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 48.06 +1.64 49 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 45.94 +1.60 49 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 43.87 +1.56 49 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 41.84 +1.52 49 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 39.85 +0.75 49 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 37.92 +0.72 49 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 36.04 +0.73 49 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 34.21 +0.71 49 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 32.08 -0.03 48 0 75 0
27NOV26 177.50 C 0.00 0.00 0.00 30.72 +1.21 49 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 29.07 +1.17 49 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 27.47 +1.11 49 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 25.92 +1.05 49 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 24.44 +1.00 49 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 23.02 +0.95 49 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 21.66 +1.33 49 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 20.35 +0.99 49 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 18.83 +0.80 49 0 45 0
27NOV26 200.00 C 21.00 21.00 18.71 17.57 +0.63 48 3 17 +1
27NOV26 205.00 C 0.00 0.00 0.00 15.59 +0.65 49 0 36 0
27NOV26 210.00 C 0.00 0.00 0.00 13.77 +0.48 50 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 11.86 +0.53 49 0 75 0
27NOV26 220.00 C 0.00 0.00 0.00 10.52 +0.43 50 0 10 0
27NOV26 225.00 C 0.00 0.00 0.00 9.19 +0.38 50 0 6 0
27NOV26 230.00 C 0.00 0.00 0.00 7.90 +0.32 50 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 6.78 +0.27 50 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 5.79 +0.38 50 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 4.79 +0.18 49 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 4.07 +0.15 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 120.68 +1.99 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 118.20 +1.99 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 115.73 +2.00 52 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 113.25 +1.85 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 110.77 +1.99 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 108.30 +1.80 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 105.82 +1.98 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 103.35 +1.98 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 100.89 +1.99 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 98.42 +1.98 48 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 95.96 +1.98 48 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 93.51 +1.98 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 91.06 +1.97 48 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 88.62 +1.60 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 86.18 +1.58 48 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 83.76 +1.57 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 81.35 +1.56 48 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 78.95 +1.56 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 76.57 +1.55 48 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 74.21 +1.55 48 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 71.87 +1.57 48 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 69.54 +1.56 48 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 67.25 +1.85 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 64.97 +1.83 48 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 62.73 +1.81 48 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 60.51 +1.78 48 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 58.33 +1.76 48 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 56.18 +1.73 48 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 54.07 +1.70 48 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 51.72 +1.40 47 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 49.77 +1.46 47 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 47.97 +1.61 48 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 46.02 +1.58 48 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 44.11 +1.54 48 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 42.25 +1.50 48 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 40.39 +1.40 48 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 38.60 +0.77 48 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 36.64 +0.38 47 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 35.29 +0.68 48 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 33.67 +0.71 48 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 32.11 +1.27 48 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 30.59 +1.22 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 29.13 +1.19 48 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 27.71 +1.14 48 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 26.35 +1.11 48 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 25.03 +1.06 48 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 23.23 +0.79 47 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 22.05 +0.62 47 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 21.15 +0.80 48 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 18.87 +0.55 48 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 17.13 +0.65 48 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 15.44 +0.64 48 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 13.79 +0.52 49 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 12.46 +0.55 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 11.11 +0.56 49 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 9.55 +0.65 48 0 15 0
30DEC26 240.00 C 10.27 10.27 9.48 8.44 +0.23 48 2 18 +1
30DEC26 245.00 C 0.00 0.00 0.00 7.45 +0.39 48 0 1 0
30DEC26 250.00 C 0.00 0.00 0.00 6.56 +0.16 48 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 121.32 +1.99 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 118.88 +1.99 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 116.44 +1.98 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 114.01 +1.98 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 111.59 +1.98 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 109.17 +1.97 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 106.76 +1.96 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 104.36 +1.96 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 101.98 +1.96 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 99.60 +1.94 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 97.24 +1.93 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 94.90 +1.93 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 92.57 +1.91 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 90.26 +1.90 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 87.98 +1.90 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 85.71 +1.88 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 83.46 +1.86 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 81.24 +1.85 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 79.05 +1.84 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 76.88 +1.82 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 74.74 +1.80 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 72.63 +1.78 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 70.55 +1.76 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 68.51 +1.74 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 66.49 +1.72 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 64.51 +1.69 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 62.56 +1.67 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 60.65 +1.64 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 58.78 +1.62 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 57.27 +0.40 49 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 55.39 +0.34 48 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 53.38 +1.55 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 51.65 +1.52 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 49.96 +1.48 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 48.32 +1.46 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 46.71 +1.43 48 0 0 0
30MAR27 170.00 C 46.00 46.00 46.00 45.05 +1.31 48 20 520 +20
30MAR27 172.50 C 0.00 0.00 0.00 43.61 +1.38 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 42.11 +1.34 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 40.66 +1.32 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 39.24 +1.28 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 37.87 +1.26 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 36.53 +1.23 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 35.23 +1.20 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 33.96 +1.17 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 32.76 +1.17 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 31.30 +0.90 47 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 30.19 +0.88 47 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 29.12 +0.86 48 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 27.07 +0.83 48 0 10 0
30MAR27 210.00 C 0.00 0.00 0.00 24.97 +0.57 48 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 23.38 +0.72 48 0 115 0
30MAR27 220.00 C 0.00 0.00 0.00 21.72 +0.68 48 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 20.19 +0.67 48 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 18.73 +0.60 48 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 17.26 +0.59 48 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 15.70 +0.30 48 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 14.38 +0.20 48 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 13.64 +0.58 49 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 107.39 +1.89 47 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 105.06 +1.88 47 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 102.74 +1.87 47 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 100.44 +1.84 47 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 98.16 +1.81 47 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 95.91 +1.82 47 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 93.66 +1.77 47 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 91.46 +1.75 47 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 89.28 +1.73 47 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 87.12 +1.73 47 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 84.96 +1.66 47 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 82.87 +1.62 47 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 80.82 +1.62 47 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 78.77 +1.62 47 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 76.71 +1.54 47 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 74.75 +1.49 47 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 72.83 +1.49 47 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 70.92 +1.49 47 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 69.00 +1.46 47 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 67.12 +1.34 47 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 65.36 +1.34 47 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 63.60 +1.33 47 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 61.84 +1.32 47 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 60.09 +1.29 47 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 58.39 +1.16 47 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 56.81 +1.16 47 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 55.23 +1.15 47 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 53.65 +1.15 47 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 52.07 +1.13 47 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 50.51 +0.98 47 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 49.12 +0.98 47 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 47.73 +0.97 47 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 46.34 +0.97 47 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 44.95 +0.95 47 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 43.58 +0.95 47 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 42.23 +0.78 47 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 41.04 +0.78 47 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 39.85 +0.78 47 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 38.66 +0.77 47 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 37.48 +0.76 47 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 36.30 +0.75 47 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 35.12 +0.24 47 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 34.66 +1.17 48 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 32.10 +0.58 47 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 30.13 -0.32 47 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 28.17 +0.45 47 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 26.53 +0.42 47 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 24.93 +0.41 47 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 24.03 +1.10 48 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 22.45 +0.94 48 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 21.14 +0.89 48 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 19.26 +0.26 47 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 18.00 +0.26 47 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 55.15 +1.23 47 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 53.82 +1.23 47 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 52.49 +1.22 47 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 51.16 +1.22 47 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 49.83 +1.22 47 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 48.53 +1.07 47 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 47.39 +1.07 47 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 46.25 +1.06 47 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 45.12 +1.06 47 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 43.98 +1.06 47 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 42.92 +0.13 47 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 42.91 +1.16 49 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 41.76 +1.03 49 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 40.45 +0.79 48 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 38.51 +0.60 48 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 36.68 +0.72 48 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 34.93 +0.91 48 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 33.12 +0.76 48 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 31.54 +0.75 48 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 29.96 +0.75 48 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 28.38 +0.74 48 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 26.80 +0.62 48 0 0 0
TOTAL CALL 261 13,046 +74
18SEP26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
18SEP26 157.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
18SEP26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
18SEP26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
18SEP26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
18SEP26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
18SEP26 182.50 P 0.04 0.04 0.04 0.00 -0.01 0 10 10 -3
18SEP26 185.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
18SEP26 187.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 12 0
18SEP26 190.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 18 0
18SEP26 192.50 P 0.00 0.00 0.00 0.00 -0.36 0 0 8 0
18SEP26 195.00 P 0.00 0.00 0.00 0.00 -0.88 0 0 1 0
18SEP26 197.50 P 0.00 0.00 0.00 0.00 -1.84 0 0 18 0
18SEP26 200.00 P 0.20 0.59 0.20 0.00 -3.28 0 52 51 +51
18SEP26 202.50 P 1.00 1.00 0.60 2.50 -2.68 0 10 0 0
18SEP26 205.00 P 0.00 0.00 0.00 5.00 -2.41 0 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 7.50 -2.35 0 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 10.00 -2.22 0 0 0 -26
18SEP26 212.50 P 0.00 0.00 0.00 12.50 -2.04 0 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 15.00 -2.00 0 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 17.50 -2.00 0 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 20.00 -2.00 0 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 22.50 -2.00 0 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 25.00 -2.00 0 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 27.50 -2.00 0 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 30.00 -2.00 0 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 32.50 -2.00 0 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 35.00 -2.00 0 0 0 0
18SEP26 237.50 P 0.00 0.00 0.00 37.50 -2.00 0 0 0 0
18SEP26 240.00 P 0.00 0.00 0.00 40.00 -2.00 0 0 0 0
18SEP26 242.50 P 0.00 0.00 0.00 42.50 -2.00 0 0 0 0
18SEP26 245.00 P 0.00 0.00 0.00 45.00 -2.00 0 0 0 0
18SEP26 247.50 P 0.00 0.00 0.00 47.50 -2.00 0 0 0 0
25SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
25SEP26 167.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 5 0
25SEP26 172.50 P 0.00 0.00 0.00 0.03 -0.05 44 0 45 0
25SEP26 175.00 P 0.16 0.16 0.16 0.06 -0.08 44 1 1 +1
25SEP26 177.50 P 0.00 0.00 0.00 0.11 -0.13 44 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 0.20 -0.20 44 2 14 +2
25SEP26 182.50 P 0.00 0.00 0.00 0.34 -0.30 44 0 12 0
25SEP26 185.00 P 0.00 0.00 0.00 0.56 -0.42 44 0 0 0
25SEP26 187.50 P 1.03 1.03 1.00 0.89 -0.56 44 30 30 +30
25SEP26 190.00 P 1.38 1.38 1.25 1.34 -0.73 44 11 11 +11
25SEP26 192.50 P 0.00 0.00 0.00 1.95 -0.91 44 0 15 0
25SEP26 195.00 P 2.61 2.61 2.61 2.74 -1.10 44 1 3 +1
25SEP26 197.50 P 0.00 0.00 0.00 3.74 -1.27 45 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 4.94 -1.45 45 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 6.35 -1.60 45 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 7.97 -1.73 46 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 9.78 -1.83 46 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 11.75 -1.91 47 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 13.87 -1.85 49 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 16.01 -1.57 49 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 17.91 -1.96 44 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 20.25 -1.97 44 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 22.64 -1.99 44 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 25.07 -2.00 44 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 27.53 -2.00 44 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 30.01 -2.00 44 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 32.50 -2.00 0 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 35.00 -2.00 0 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 37.50 -2.00 0 0 0 0
25SEP26 240.00 P 0.00 0.00 0.00 40.00 -2.00 0 0 0 0
25SEP26 242.50 P 0.00 0.00 0.00 42.50 -2.00 0 0 0 0
25SEP26 245.00 P 0.00 0.00 0.00 45.00 -2.00 0 0 0 0
25SEP26 247.50 P 0.00 0.00 0.00 47.50 -2.00 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 160 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 150 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 131 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 127 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 119 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 114 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 110 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 106 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 102 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 98 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 95 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 91 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 87 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 80 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 77 0 295 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 73 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 70 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 67 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 64 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 58 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 46 0 317 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 40 0
29SEP26 167.50 P 0.00 0.00 0.00 0.04 -0.03 43 0 50 0
29SEP26 170.00 P 0.00 0.00 0.00 0.07 -0.04 43 0 22 0
29SEP26 172.50 P 0.19 0.19 0.19 0.11 -0.08 42 1 22 0
29SEP26 175.00 P 0.00 0.00 0.00 0.19 -0.11 42 0 52 0
29SEP26 177.50 P 0.00 0.00 0.00 0.31 -0.16 42 0 57 0
29SEP26 180.00 P 0.60 0.60 0.60 0.48 -0.24 42 1 163 +1
29SEP26 182.50 P 0.00 0.00 0.00 0.73 -0.32 42 0 61 0
29SEP26 185.00 P 1.11 1.11 1.11 1.07 -0.42 42 15 36 0
29SEP26 187.50 P 0.00 0.00 0.00 1.53 -0.52 43 0 449 0
29SEP26 190.00 P 0.00 0.00 0.00 2.11 -0.64 43 0 107 0
29SEP26 192.50 P 0.00 0.00 0.00 2.83 -0.77 43 0 113 0
29SEP26 195.00 P 0.00 0.00 0.00 3.72 -0.89 43 0 46 0
29SEP26 197.50 P 0.00 0.00 0.00 4.76 -0.99 43 0 78 0
29SEP26 200.00 P 5.50 5.50 5.50 5.97 -1.23 43 1 85 +1
29SEP26 205.00 P 0.00 0.00 0.00 8.76 -1.36 42 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 12.20 -1.61 42 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 16.20 -1.77 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 20.60 -1.86 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 25.25 -1.94 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 30.08 -1.97 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 35.01 -1.99 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 40.00 -2.00 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 45.00 -2.00 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 50.00 -2.00 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.07 -0.03 49 0 31 0
29OCT26 137.50 P 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.15 -0.05 49 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.20 -0.06 49 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.27 -0.08 49 0 16 0
29OCT26 147.50 P 0.00 0.00 0.00 0.35 -0.11 49 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 0.46 -0.12 49 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 0.59 -0.15 49 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 0.75 -0.18 49 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 0.97 -0.23 49 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 1.21 -0.27 49 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 1.49 -0.28 49 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 1.82 -0.33 49 0 5 0
29OCT26 167.50 P 0.00 0.00 0.00 2.20 -0.33 50 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 2.49 -0.45 49 0 61 0
29OCT26 172.50 P 0.00 0.00 0.00 3.14 -0.32 50 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 3.55 -0.47 49 0 47 0
29OCT26 177.50 P 4.18 4.18 4.18 4.21 -0.50 49 1 31 +1
29OCT26 180.00 P 4.00 4.10 4.00 4.86 -0.57 49 4 24 0
29OCT26 182.50 P 4.06 4.06 4.06 5.65 -0.64 49 3 54 +3
29OCT26 185.00 P 0.00 0.00 0.00 6.36 -0.82 49 0 40 0
29OCT26 187.50 P 0.00 0.00 0.00 7.40 -0.77 49 0 49 0
29OCT26 190.00 P 0.00 0.00 0.00 8.41 -0.82 49 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 9.48 -0.91 50 0 1 0
29OCT26 195.00 P 0.00 0.00 0.00 10.67 -0.94 50 0 24 0
29OCT26 197.50 P 0.00 0.00 0.00 11.91 -1.01 50 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 13.22 -1.09 50 0 85 0
29OCT26 205.00 P 0.00 0.00 0.00 16.15 -1.15 51 0 30 0
29OCT26 210.00 P 0.00 0.00 0.00 19.36 -1.30 51 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 22.76 -1.44 52 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 25.67 -1.60 49 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 29.51 -1.66 49 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 33.50 -1.75 49 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 37.72 -1.74 49 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 42.03 -1.83 49 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 46.47 -1.89 49 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 51.06 -1.90 49 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.46 -0.13 49 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 0.59 -0.13 49 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.72 -0.16 49 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.89 -0.19 49 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 1.09 -0.18 49 0 7 0
27NOV26 147.50 P 0.00 0.00 0.00 1.29 -0.26 49 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 1.57 -0.26 49 0 0 0
27NOV26 152.50 P 1.92 1.92 1.92 1.84 -0.31 49 1 1 +1
27NOV26 155.00 P 0.00 0.00 0.00 2.17 -0.37 49 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 2.55 -0.37 49 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 2.94 -0.45 49 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 3.42 -0.48 49 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 3.93 -0.49 49 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 4.45 -0.60 49 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 5.09 -0.63 49 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 5.76 -0.64 49 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 6.43 -0.76 49 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 7.25 -0.79 49 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 8.09 -0.53 49 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 9.02 -0.62 50 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 10.00 -0.66 50 0 1 0
27NOV26 187.50 P 0.00 0.00 0.00 11.03 -0.72 50 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 12.13 -0.78 50 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 13.31 -0.82 50 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 14.52 -0.89 50 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 15.85 -0.90 50 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 17.11 -1.04 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 20.06 -1.05 50 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 23.16 -1.18 51 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 26.54 -0.77 51 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 29.24 -1.23 49 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 32.84 -1.03 49 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 37.24 -0.42 52 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 41.21 -1.01 52 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 44.55 -1.79 49 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 48.75 -1.80 49 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 53.02 -1.86 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.02 0.00 49 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 0.03 0.00 49 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.04 0.00 49 0 50 0
30DEC26 102.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.09 -0.02 48 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.16 -0.03 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.21 -0.03 48 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.26 -0.04 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.33 -0.06 48 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.42 -0.05 48 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.50 -0.09 48 0 90 0
30DEC26 127.50 P 0.00 0.00 0.00 0.63 -0.09 48 0 327 0
30DEC26 130.00 P 0.00 0.00 0.00 0.76 -0.10 48 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.91 -0.14 48 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 1.11 -0.13 48 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 1.31 -0.14 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 1.54 -0.19 48 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 1.82 -0.20 48 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 2.10 -0.22 48 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 2.43 -0.28 48 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 2.82 -0.28 48 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 3.22 -0.28 48 0 223 0
30DEC26 155.00 P 0.00 0.00 0.00 3.65 -0.37 48 0 280 0
30DEC26 157.50 P 0.00 0.00 0.00 4.17 -0.38 48 0 67 0
30DEC26 160.00 P 0.00 0.00 0.00 4.70 -0.38 48 0 61 0
30DEC26 162.50 P 0.00 0.00 0.00 5.22 -0.50 48 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 5.72 -0.68 48 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 6.58 -0.50 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 7.04 -0.54 48 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 7.80 -0.61 48 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 8.62 -0.91 47 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 9.45 -0.63 47 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 10.29 -0.74 47 0 792 0
30DEC26 182.50 P 11.44 11.44 10.50 11.57 -0.66 48 19 34 +17
30DEC26 185.00 P 0.00 0.00 0.00 12.61 -0.70 48 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 13.74 -0.71 48 0 10 0
30DEC26 190.00 P 0.00 0.00 0.00 14.87 -0.77 48 0 16 0
30DEC26 192.50 P 0.00 0.00 0.00 16.11 -0.79 48 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 17.36 -0.84 48 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 18.86 -0.70 49 0 1 0
30DEC26 200.00 P 0.00 0.00 0.00 19.90 -1.07 49 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 22.82 -1.13 49 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 25.93 -0.58 49 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 29.22 -0.19 49 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 32.39 -0.41 49 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 35.89 -1.08 49 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 39.65 -0.96 49 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 43.74 -0.72 51 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 47.49 -0.92 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 50.82 -1.61 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 54.98 -1.67 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.12 -0.02 48 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.16 -0.01 48 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.20 -0.02 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.26 -0.02 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.31 -0.03 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.48 -0.05 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.58 -0.04 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.69 -0.07 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.84 -0.07 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 0.98 -0.07 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 1.15 -0.11 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.36 -0.11 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 1.57 -0.11 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 1.79 -0.16 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 2.09 -0.16 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 2.39 -0.16 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 2.69 -0.18 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 3.05 -0.23 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 3.46 -0.23 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 3.87 -0.23 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 4.28 -0.28 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 4.79 -0.32 48 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 5.47 -0.18 48 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 5.88 -0.32 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 6.43 -0.37 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 7.08 -0.42 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 7.78 -0.18 48 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 8.49 -0.42 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 9.19 -0.43 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 9.94 -0.55 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 10.82 -0.55 48 0 4 0
30MAR27 167.50 P 0.00 0.00 0.00 11.71 -0.55 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 12.59 -0.55 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 13.48 -0.60 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 14.46 -0.69 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 15.53 -0.70 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 16.61 -0.69 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 17.50 -0.66 47 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 18.64 -0.69 48 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 19.84 -0.73 48 0 15 0
30MAR27 190.00 P 20.45 20.45 20.45 21.10 -0.74 48 2 2 +2
30MAR27 192.50 P 0.00 0.00 0.00 22.37 -0.76 48 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 23.67 -0.82 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 25.03 -0.83 48 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 26.42 -0.86 48 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 29.20 -1.03 48 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 32.09 -1.09 48 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 34.97 -1.44 47 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 38.52 -1.13 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 41.85 -1.19 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 45.21 -1.31 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 48.87 -1.33 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 52.55 -1.34 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 56.25 -1.37 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 60.14 -1.47 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.77 -0.13 47 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 0.92 -0.13 47 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 1.07 -0.15 47 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 1.24 -0.20 47 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.46 -0.20 47 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.68 -0.20 47 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 1.90 -0.27 47 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 2.20 -0.28 47 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 2.50 -0.29 47 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 2.81 -0.29 47 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 3.13 -0.39 47 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 3.55 -0.39 47 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 3.97 -0.39 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 4.39 -0.40 47 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 4.82 -0.50 47 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 5.36 -0.52 47 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 5.92 -0.52 47 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 6.47 -0.54 47 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 7.03 -0.58 47 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 7.65 -0.68 47 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 8.37 -0.68 47 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 9.08 -0.69 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 9.80 -0.69 47 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 10.52 -0.75 47 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 11.31 -0.85 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 12.21 -0.85 47 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 13.10 -0.86 47 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 14.00 -0.86 47 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 14.89 -0.88 47 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 15.80 -1.03 47 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 16.88 -1.04 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 17.97 -1.04 47 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 19.05 -1.05 47 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 20.14 -1.05 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 21.22 -1.08 47 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 21.92 -0.95 46 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 23.24 -0.87 46 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 24.67 -0.69 46 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 25.96 -0.64 47 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 27.29 -0.69 47 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 28.66 -0.69 47 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 30.05 -0.71 47 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 31.31 -1.58 47 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 34.43 -1.42 47 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 37.17 -0.84 47 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 40.25 -1.65 47 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 43.65 -1.58 47 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 46.97 -1.58 47 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 50.29 -1.60 47 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 53.71 -1.71 47 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 57.36 -1.72 47 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 61.02 -1.73 47 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 64.70 -1.73 47 0 6 0
29SEP27 167.50 P 0.00 0.00 0.00 19.78 -0.76 47 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 20.88 -0.77 47 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 21.99 -0.78 47 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 23.11 -0.78 47 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 24.22 -0.79 47 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 25.38 -0.92 47 0 1 0
29SEP27 182.50 P 0.00 0.00 0.00 26.68 -0.10 47 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 27.15 -0.90 46 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 28.43 -0.89 46 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 29.74 -0.85 46 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 31.07 -0.79 46 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 32.44 -0.71 46 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 33.73 -0.81 46 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 35.17 -0.82 46 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 38.11 -0.79 46 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 41.15 -0.67 46 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 44.29 -1.02 46 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 47.53 -1.05 46 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 50.86 -1.96 46 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 54.92 -1.27 47 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 58.30 -1.29 47 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 61.71 -1.40 47 0 0 0
TOTAL PUT 165 13,523 +93
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$ 50.350
18SEP26 37.00 C 0.00 0.00 0.00 13.35 +0.25 0 0 0 0
18SEP26 37.50 C 0.00 0.00 0.00 12.85 +0.25 0 0 0 0
18SEP26 38.00 C 0.00 0.00 0.00 12.35 +0.25 0 0 0 0
18SEP26 38.50 C 0.00 0.00 0.00 11.85 +0.25 0 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 11.35 +0.25 0 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 10.85 +0.25 0 0 0 0
18SEP26 40.00 C 0.00 0.00 0.00 10.35 +0.25 0 0 0 0
18SEP26 40.50 C 0.00 0.00 0.00 9.85 +0.25 0 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 9.35 +0.25 0 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 8.85 +0.25 0 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 8.35 +0.25 0 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 7.85 +0.25 0 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 7.35 +0.25 0 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 6.85 +0.25 0 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 6.35 +0.25 0 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 5.85 +0.25 0 0 0 0
18SEP26 45.00 C 5.34 5.34 5.34 5.35 +0.25 0 1 0 -1
18SEP26 45.50 C 0.00 0.00 0.00 4.85 +0.25 0 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 4.35 +0.25 0 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 3.85 +0.25 0 0 0 -2
18SEP26 47.00 C 0.00 0.00 0.00 3.35 +0.24 0 0 0 -2
18SEP26 47.50 C 0.00 0.00 0.00 2.85 +0.24 0 0 0 -6
18SEP26 48.00 C 2.65 2.65 2.65 2.35 +0.22 0 20 0 -27
18SEP26 48.50 C 1.80 1.80 1.80 1.85 +0.18 0 20 0 -49
18SEP26 49.00 C 1.25 1.25 1.25 1.35 +0.13 0 1 0 -43
18SEP26 49.50 C 0.85 0.85 0.85 0.85 -0.02 0 1 0 -63
18SEP26 50.00 C 0.84 0.84 0.30 0.35 -0.24 0 38 0 -193
18SEP26 51.00 C 0.50 0.50 0.10 0.00 -0.27 0 28 13 -20
18SEP26 52.00 C 0.15 0.37 0.02 0.00 -0.12 0 156 155 +84
18SEP26 53.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 50 0
18SEP26 54.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 90 0
18SEP26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
18SEP26 56.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 57.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 58.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 59.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 61.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 62.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 63.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 64.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 66.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 67.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 68.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 69.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 13.37 +0.24 0 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 12.87 +0.24 0 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 12.37 +0.24 0 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 11.87 +0.15 0 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 11.37 +0.24 0 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 10.87 +0.24 0 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 10.37 +0.23 0 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 9.87 +0.23 0 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 9.37 +0.23 0 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 8.87 +0.22 0 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 8.37 +0.21 0 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 7.88 +0.21 48 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 7.38 +0.20 44 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 6.88 +0.18 41 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 6.38 +0.16 38 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 5.89 +0.14 41 0 0 0
25SEP26 45.00 C 5.42 5.42 5.42 5.42 +0.14 45 1 1 +1
25SEP26 45.50 C 0.00 0.00 0.00 4.93 +0.11 43 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 4.46 +0.08 43 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 4.00 +0.06 43 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 3.57 +0.05 44 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 3.15 +0.04 44 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 2.76 +0.04 44 0 30 0
25SEP26 48.50 C 0.00 0.00 0.00 2.37 +0.08 44 0 6 0
25SEP26 49.00 C 0.00 0.00 0.00 2.03 +0.08 44 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 1.72 +0.07 44 0 0 0
25SEP26 50.00 C 1.80 1.80 1.45 1.45 +0.06 45 79 67 +47
25SEP26 51.00 C 1.40 1.45 0.98 0.99 0.00 45 207 155 -54
25SEP26 52.00 C 0.82 1.28 0.62 0.66 -0.06 46 86 30 -6
25SEP26 53.00 C 0.00 0.00 0.00 0.42 -0.10 47 0 60 0
25SEP26 54.00 C 0.57 0.57 0.57 0.27 -0.10 48 15 19 +15
25SEP26 55.00 C 0.00 0.00 0.00 0.17 -0.10 49 0 47 0
25SEP26 56.00 C 0.13 0.13 0.13 0.10 -0.10 49 1 1 +1
25SEP26 57.00 C 0.00 0.00 0.00 0.06 -0.09 50 0 30 0
25SEP26 58.00 C 0.00 0.00 0.00 0.04 -0.07 52 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.02 -0.06 52 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.05 52 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 0.01 -0.04 56 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 0.01 -0.03 60 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 29.37 +0.23 150 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 28.37 +0.16 0 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 27.37 +0.25 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 26.37 +0.25 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 25.37 +0.25 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 24.37 +0.24 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.37 +0.24 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 22.38 +0.09 117 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 21.38 +0.25 108 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 20.38 +0.25 100 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 19.35 +0.22 0 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 18.38 +0.25 80 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 17.39 -0.01 94 0 1,011 0
29SEP26 34.00 C 16.80 16.80 16.80 16.38 +0.05 0 6 881 0
29SEP26 35.00 C 0.00 0.00 0.00 15.61 +0.43 132 0 771 0
29SEP26 36.00 C 0.00 0.00 0.00 14.63 +0.31 125 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 13.58 +0.23 111 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 12.67 +0.34 112 0 798 0
29SEP26 39.00 C 0.00 0.00 0.00 11.64 +0.28 101 0 1,850 0
29SEP26 40.00 C 0.00 0.00 0.00 10.63 +0.23 92 0 2,170 0
29SEP26 41.00 C 0.00 0.00 0.00 9.53 +0.11 75 0 693 0
29SEP26 42.00 C 9.70 9.70 9.70 8.42 +0.01 51 1 529 -1
29SEP26 43.00 C 0.00 0.00 0.00 7.67 +0.39 71 0 818 0
29SEP26 44.00 C 0.00 0.00 0.00 6.49 +0.25 49 0 604 0
29SEP26 45.00 C 6.80 6.80 6.80 5.56 +0.24 48 2 3,938 0
29SEP26 46.00 C 5.80 5.80 5.80 4.64 +0.18 46 1 271 -1
29SEP26 47.00 C 4.30 4.30 4.30 3.82 +0.17 46 3 334 -3
29SEP26 48.00 C 0.00 0.00 0.00 3.05 +0.12 46 0 953 0
29SEP26 49.00 C 0.00 0.00 0.00 2.33 +0.04 44 0 385 0
29SEP26 50.00 C 2.42 2.42 1.80 1.74 +0.05 44 4 2,403 0
29SEP26 52.50 C 1.34 1.40 0.80 0.81 -0.02 46 65 1,704 +6
29SEP26 55.00 C 0.58 0.60 0.38 0.35 -0.03 48 62 834 +37
29SEP26 57.50 C 0.20 0.27 0.17 0.15 -0.03 51 110 715 +15
29SEP26 60.00 C 0.00 0.00 0.00 0.07 -0.01 55 0 587 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 -0.01 57 0 725 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 0.00 62 0 229 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 197 0
29SEP26 70.00 C 0.03 0.03 0.03 0.01 0.00 72 4 142 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 78 0 69 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 50 0
29OCT26 26.00 C 0.00 0.00 0.00 24.44 +0.30 63 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 23.44 +0.30 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 22.44 +0.15 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 21.45 +0.29 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 20.45 +0.28 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 19.46 +0.27 51 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 18.46 +0.25 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 17.49 +0.05 55 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 16.46 -0.01 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 15.61 +0.12 62 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 14.63 +0.10 59 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 13.67 +0.19 58 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 12.70 +0.04 55 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 11.76 +0.03 54 0 82 0
29OCT26 40.00 C 11.00 11.00 11.00 10.85 +0.13 53 2 83 0
29OCT26 41.00 C 0.00 0.00 0.00 9.95 +0.07 52 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 8.98 -0.02 48 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 8.40 +0.48 55 0 95 0
29OCT26 44.00 C 0.00 0.00 0.00 7.36 +0.21 49 0 220 0
29OCT26 45.00 C 0.00 0.00 0.00 6.63 +0.20 49 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 5.91 +0.16 49 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 5.26 +0.14 49 0 315 0
29OCT26 48.00 C 0.00 0.00 0.00 4.65 +0.11 49 0 217 0
29OCT26 49.00 C 0.00 0.00 0.00 4.06 +0.16 49 0 357 0
29OCT26 50.00 C 4.00 4.37 3.71 3.57 +0.07 49 13 742 -8
29OCT26 52.50 C 2.80 2.80 2.51 2.52 +0.07 49 47 339 -20
29OCT26 55.00 C 2.27 2.27 1.77 1.75 +0.03 50 16 268 0
29OCT26 57.50 C 1.60 1.60 1.23 1.22 +0.01 51 4 124 +4
29OCT26 60.00 C 1.02 1.02 0.89 0.84 0.00 52 36 2,062 +19
29OCT26 62.50 C 0.00 0.00 0.00 0.58 0.00 53 0 360 0
29OCT26 65.00 C 0.60 0.60 0.50 0.39 0.00 54 16 88 0
29OCT26 67.50 C 0.34 0.34 0.34 0.26 0.00 54 2 228 +2
29OCT26 70.00 C 0.00 0.00 0.00 0.18 +0.01 55 0 2,061 0
29OCT26 72.50 C 0.00 0.00 0.00 0.12 0.00 56 0 228 0
29OCT26 75.00 C 0.16 0.16 0.16 0.08 0.00 56 5 331 -5
27NOV26 29.00 C 0.00 0.00 0.00 21.53 +0.12 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 20.77 +0.12 72 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 19.84 +0.30 71 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 18.84 +0.32 67 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 17.78 +0.22 60 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 16.86 +0.25 60 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 16.08 +0.41 64 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 15.08 +0.32 60 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 14.24 +0.39 61 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 13.31 +0.35 58 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 12.33 +0.17 55 0 464 0
27NOV26 40.00 C 0.00 0.00 0.00 11.58 +0.17 56 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 10.76 +0.17 55 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 9.96 +0.16 54 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 9.17 +0.12 53 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 8.27 +0.17 50 0 275 0
27NOV26 45.00 C 0.00 0.00 0.00 7.61 +0.16 51 0 51 0
27NOV26 46.00 C 0.00 0.00 0.00 6.97 +0.13 51 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 6.37 +0.11 51 0 76 0
27NOV26 48.00 C 0.00 0.00 0.00 5.81 +0.08 51 0 125 0
27NOV26 49.00 C 0.00 0.00 0.00 5.25 +0.14 50 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 4.77 +0.13 50 0 192 0
27NOV26 52.50 C 4.26 4.33 4.26 3.76 +0.12 51 21 162 0
27NOV26 55.00 C 0.00 0.00 0.00 2.94 +0.07 52 0 182 0
27NOV26 57.50 C 0.00 0.00 0.00 2.26 +0.01 52 0 149 0
27NOV26 60.00 C 0.00 0.00 0.00 1.76 +0.03 53 0 223 0
27NOV26 62.50 C 0.00 0.00 0.00 1.37 +0.07 54 0 178 0
27NOV26 65.00 C 0.00 0.00 0.00 1.05 +0.07 54 0 83 0
27NOV26 67.50 C 0.95 0.95 0.95 0.81 +0.08 55 25 180 0
27NOV26 70.00 C 0.00 0.00 0.00 0.62 +0.08 55 0 119 0
27NOV26 72.50 C 0.60 0.60 0.60 0.48 +0.08 56 16 196 +16
27NOV26 75.00 C 0.00 0.00 0.00 0.37 +0.07 56 0 56 0
30DEC26 21.00 C 29.97 29.97 29.97 29.53 +0.22 52 15 15 +15
30DEC26 22.00 C 28.99 28.99 28.99 28.54 +0.21 52 15 15 +15
30DEC26 23.00 C 0.00 0.00 0.00 27.55 +0.20 51 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 26.56 +0.18 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 25.57 +0.16 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 24.59 +0.15 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 23.60 -0.02 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 23.00 +0.25 74 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 21.83 +0.26 62 0 312 0
30DEC26 30.00 C 0.00 0.00 0.00 21.08 +0.24 69 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 20.12 +0.24 66 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 19.18 +0.23 64 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 18.17 +0.13 60 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 17.32 +0.21 60 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 16.39 +0.18 58 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 15.47 +0.13 57 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 14.67 +0.28 57 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 13.80 +0.26 56 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 12.98 +0.15 55 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 12.18 +0.15 54 0 132 0
30DEC26 41.00 C 0.00 0.00 0.00 11.39 +0.10 53 0 2,064 0
30DEC26 42.00 C 0.00 0.00 0.00 10.67 +0.12 53 0 905 0
30DEC26 43.00 C 0.00 0.00 0.00 9.95 +0.13 53 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 9.26 +0.08 52 0 41 0
30DEC26 45.00 C 0.00 0.00 0.00 8.47 +0.11 50 0 84 0
30DEC26 46.00 C 0.00 0.00 0.00 7.85 +0.09 50 0 708 0
30DEC26 47.00 C 0.00 0.00 0.00 7.27 +0.11 50 0 96 0
30DEC26 48.00 C 0.00 0.00 0.00 6.75 +0.12 50 0 821 0
30DEC26 49.00 C 0.00 0.00 0.00 6.24 +0.18 50 0 214 0
30DEC26 50.00 C 0.00 0.00 0.00 5.78 +0.17 51 0 277 0
30DEC26 52.50 C 0.00 0.00 0.00 4.75 +0.14 51 0 366 0
30DEC26 55.00 C 0.00 0.00 0.00 3.90 +0.13 51 0 186 0
30DEC26 57.50 C 0.00 0.00 0.00 3.20 +0.11 52 0 137 0
30DEC26 60.00 C 2.76 2.76 2.76 2.61 +0.07 52 25 119 +25
30DEC26 62.50 C 0.00 0.00 0.00 2.13 +0.06 53 0 216 0
30DEC26 65.00 C 1.83 1.83 1.83 1.72 +0.05 53 1 115 0
30DEC26 67.50 C 0.00 0.00 0.00 1.39 +0.05 53 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.13 +0.05 54 0 1,501 0
30DEC26 72.50 C 0.00 0.00 0.00 0.91 +0.04 54 0 197 0
30DEC26 75.00 C 0.00 0.00 0.00 0.74 +0.04 54 0 20 0
30MAR27 21.00 C 0.00 0.00 0.00 29.71 +0.02 50 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 28.74 +0.01 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 27.78 -0.01 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 27.28 +0.24 70 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 26.31 +0.32 68 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 25.38 +0.21 66 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 24.47 +0.22 65 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 23.60 +0.26 64 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 22.70 +0.27 63 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 21.79 +0.24 61 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 20.91 +0.32 60 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 20.05 +0.24 59 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 19.21 +0.23 58 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 18.37 +0.21 57 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 17.55 +0.20 56 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 16.77 +0.18 56 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 16.00 +0.17 55 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 15.24 +0.15 55 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 14.48 +0.12 54 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 13.79 +0.13 54 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 13.13 +0.14 53 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 12.45 +0.11 53 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 11.82 +0.09 53 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 11.22 +0.10 53 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 10.51 +0.11 51 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 9.97 +0.12 51 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 9.44 +0.11 51 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 8.94 +0.09 51 0 95 0
30MAR27 49.00 C 0.00 0.00 0.00 8.47 +0.18 51 0 190 0
30MAR27 50.00 C 0.00 0.00 0.00 8.02 +0.17 51 0 97 0
30MAR27 52.50 C 0.00 0.00 0.00 7.01 +0.15 52 0 72 0
30MAR27 55.00 C 0.00 0.00 0.00 6.14 +0.15 52 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 5.38 +0.13 52 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 4.71 +0.11 53 0 80 0
30MAR27 62.50 C 0.00 0.00 0.00 4.14 +0.10 53 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 3.62 +0.06 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 3.15 +0.01 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.75 0.00 53 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 2.41 0.00 54 0 45 0
30MAR27 75.00 C 0.00 0.00 0.00 2.10 -0.02 54 0 41 0
29JUN27 21.00 C 0.00 0.00 0.00 29.93 -0.17 48 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 28.99 -0.18 49 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 28.06 -0.20 49 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 27.28 -0.07 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 26.31 -0.15 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 25.38 -0.19 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 24.47 -0.24 49 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 23.60 -0.25 49 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 22.76 -0.25 49 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 21.93 -0.25 49 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 21.12 -0.26 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 20.33 -0.26 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 20.09 +0.28 56 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 19.32 +0.28 55 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 18.09 -0.23 50 0 46 0
29JUN27 36.00 C 0.00 0.00 0.00 17.91 +0.29 55 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 17.20 +0.14 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.52 +0.18 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.85 +0.10 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.23 +0.11 54 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 14.61 +0.11 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 14.02 +0.12 53 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 13.45 +0.10 53 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 12.90 +0.11 53 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 12.25 +0.14 52 0 208 0
29JUN27 46.00 C 0.00 0.00 0.00 11.73 +0.13 52 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 11.23 +0.11 52 0 125 0
29JUN27 48.00 C 0.00 0.00 0.00 10.76 +0.11 52 0 120 0
29JUN27 49.00 C 0.00 0.00 0.00 10.22 +0.02 52 0 79 0
29JUN27 50.00 C 0.00 0.00 0.00 9.79 +0.02 52 0 57 0
29JUN27 52.50 C 0.00 0.00 0.00 8.89 +0.17 52 0 35 0
29JUN27 55.00 C 0.00 0.00 0.00 7.97 +0.10 52 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 7.21 -0.08 53 0 70 0
29JUN27 60.00 C 0.00 0.00 0.00 6.51 -0.10 53 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 5.89 +0.09 53 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 5.35 +0.21 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 4.86 0.00 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.41 +0.06 54 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 4.02 +0.05 54 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 3.66 +0.04 55 0 20 0
29SEP27 38.00 C 0.00 0.00 0.00 17.59 +0.05 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 16.98 +0.04 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 16.38 +0.04 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 15.80 +0.02 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 15.24 +0.03 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 14.70 +0.02 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 14.16 0.00 52 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 13.85 +0.14 54 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 13.36 +0.13 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 12.89 +0.12 53 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 12.44 +0.12 53 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 11.81 -0.09 52 0 55 0
29SEP27 50.00 C 0.00 0.00 0.00 11.41 -0.08 52 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 10.46 -0.08 52 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 9.75 +0.14 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 8.97 -0.15 54 0 35 0
29SEP27 60.00 C 0.00 0.00 0.00 8.20 -0.28 53 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 7.62 -0.09 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 6.99 +0.03 54 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 6.52 0.00 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 6.07 -0.06 55 0 2 0
29SEP27 72.50 C 0.00 0.00 0.00 5.72 -0.05 56 0 20 0
TOTAL CALL 1,171 60,156 -202
18SEP26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 37.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 38.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
18SEP26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
18SEP26 40.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
18SEP26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
18SEP26 42.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
18SEP26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
18SEP26 43.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
18SEP26 44.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
18SEP26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
18SEP26 45.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
18SEP26 46.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
18SEP26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
18SEP26 47.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
18SEP26 48.00 P 0.02 0.02 0.02 0.00 -0.03 0 10 33 -10
18SEP26 48.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 45 0
18SEP26 49.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 36 0
18SEP26 49.50 P 0.02 0.02 0.02 0.00 -0.30 0 15 46 0
18SEP26 50.00 P 0.21 0.21 0.07 0.00 -0.52 0 38 37 +22
18SEP26 51.00 P 0.46 0.70 0.14 0.65 -0.56 0 80 0 -18
18SEP26 52.00 P 0.00 0.00 0.00 1.65 -0.43 0 0 0 -15
18SEP26 53.00 P 0.00 0.00 0.00 2.65 -0.30 0 0 0 0
18SEP26 54.00 P 0.00 0.00 0.00 3.65 -0.27 0 0 0 0
18SEP26 55.00 P 0.00 0.00 0.00 4.65 -0.26 0 0 0 0
18SEP26 56.00 P 0.00 0.00 0.00 5.65 -0.25 0 0 0 0
18SEP26 57.00 P 0.00 0.00 0.00 6.65 -0.25 0 0 0 0
18SEP26 58.00 P 0.00 0.00 0.00 7.65 -0.25 0 0 0 0
18SEP26 59.00 P 0.00 0.00 0.00 8.65 -0.25 0 0 0 0
18SEP26 60.00 P 0.00 0.00 0.00 9.65 -0.33 0 0 0 0
18SEP26 61.00 P 0.00 0.00 0.00 10.65 -0.33 0 0 0 0
18SEP26 62.00 P 0.00 0.00 0.00 11.65 -0.25 0 0 0 0
18SEP26 63.00 P 0.00 0.00 0.00 12.65 -0.25 0 0 0 0
18SEP26 64.00 P 0.00 0.00 0.00 13.65 -0.25 0 0 0 0
18SEP26 65.00 P 0.00 0.00 0.00 14.65 -0.25 0 0 0 0
18SEP26 66.00 P 0.00 0.00 0.00 15.65 -0.34 0 0 0 0
18SEP26 67.00 P 0.00 0.00 0.00 16.65 -0.34 0 0 0 0
18SEP26 68.00 P 0.00 0.00 0.00 17.65 -0.34 0 0 0 0
18SEP26 69.00 P 0.00 0.00 0.00 18.65 -0.33 0 0 0 0
18SEP26 70.00 P 0.00 0.00 0.00 19.65 -0.33 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.05 48 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.01 -0.06 45 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.01 -0.07 42 0 4 0
25SEP26 44.50 P 0.00 0.00 0.00 0.02 -0.09 43 0 20 0
25SEP26 45.00 P 0.00 0.00 0.00 0.04 -0.11 45 0 7 0
25SEP26 45.50 P 0.08 0.09 0.08 0.06 -0.13 44 10 10 +10
25SEP26 46.00 P 0.09 0.15 0.09 0.09 -0.15 44 16 67 +15
25SEP26 46.50 P 0.13 0.18 0.13 0.13 -0.17 43 100 85 +3
25SEP26 47.00 P 0.20 0.25 0.20 0.20 -0.18 44 31 35 +1
25SEP26 47.50 P 0.00 0.00 0.00 0.28 -0.20 44 0 300 0
25SEP26 48.00 P 0.00 0.00 0.00 0.39 -0.21 45 0 36 0
25SEP26 48.50 P 0.42 0.54 0.42 0.52 -0.22 45 14 24 +9
25SEP26 49.00 P 0.42 0.71 0.42 0.67 -0.24 45 83 102 -19
25SEP26 49.50 P 0.00 0.00 0.00 0.89 -0.21 46 0 0 0
25SEP26 50.00 P 0.68 1.07 0.65 1.12 -0.19 46 32 542 +30
25SEP26 51.00 P 1.04 1.56 1.04 1.66 -0.29 47 6 23 +3
25SEP26 52.00 P 0.00 0.00 0.00 2.32 -0.36 47 0 15 0
25SEP26 53.00 P 0.00 0.00 0.00 3.09 -0.32 49 0 30 0
25SEP26 54.00 P 0.00 0.00 0.00 3.94 -0.19 51 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 4.79 -0.36 48 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 5.73 -0.35 50 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 6.69 -0.34 50 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 7.67 -0.32 51 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 8.66 -0.31 53 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 9.65 -0.33 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 10.65 -0.33 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 11.65 -0.32 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 12.65 -0.30 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 13.65 -0.33 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 14.65 -0.31 0 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 15.65 -0.34 0 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 16.65 -0.34 0 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 17.65 -0.34 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 18.65 -0.33 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 19.65 -0.33 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 185 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 176 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 167 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 158 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 150 0 228 0
29SEP26 26.00 P 0.01 0.01 0.01 0.01 0.00 142 2 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 135 0 242 0
29SEP26 28.00 P 0.01 0.01 0.01 0.01 0.00 128 2 332 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 121 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 114 0 3,810 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2,740 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 101 0 784 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,278 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 673 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 679 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,287 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 774 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 0.00 51 0 318 0
29SEP26 43.00 P 0.08 0.08 0.08 0.06 0.00 51 10 346 -10
29SEP26 44.00 P 0.09 0.09 0.09 0.10 0.00 49 20 579 -19
29SEP26 45.00 P 0.13 0.14 0.13 0.17 -0.02 48 24 597 -4
29SEP26 46.00 P 0.27 0.27 0.27 0.28 -0.04 48 40 640 -28
29SEP26 47.00 P 0.35 0.35 0.26 0.42 -0.10 46 21 1,536 -19
29SEP26 48.00 P 0.00 0.00 0.00 0.66 -0.15 46 0 384 0
29SEP26 49.00 P 0.63 0.90 0.63 0.98 -0.20 45 93 599 +39
29SEP26 50.00 P 1.22 1.22 1.22 1.38 -0.26 45 15 639 +15
29SEP26 52.50 P 0.00 0.00 0.00 2.92 -0.27 46 0 231 0
29SEP26 55.00 P 3.85 3.85 3.85 4.97 -0.28 49 400 460 +400
29SEP26 57.50 P 0.00 0.00 0.00 7.30 -0.24 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 9.72 -0.26 58 0 400 0
29SEP26 62.50 P 0.00 0.00 0.00 12.19 -0.24 65 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.65 -0.33 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.15 -0.34 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.65 -0.34 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.15 -0.25 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.65 -0.25 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 52 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.08 +0.01 49 0 352 0
29OCT26 38.00 P 0.00 0.00 0.00 0.12 +0.01 48 0 797 0
29OCT26 39.00 P 0.00 0.00 0.00 0.18 +0.02 49 0 458 0
29OCT26 40.00 P 0.35 0.35 0.35 0.25 +0.01 48 2 423 0
29OCT26 41.00 P 0.44 0.44 0.44 0.37 +0.01 49 2 623 0
29OCT26 42.00 P 0.00 0.00 0.00 0.51 0.00 49 0 750 0
29OCT26 43.00 P 0.00 0.00 0.00 0.68 -0.02 49 0 450 0
29OCT26 44.00 P 0.00 0.00 0.00 0.89 -0.03 49 0 337 0
29OCT26 45.00 P 1.14 1.14 1.14 1.15 -0.06 49 20 236 0
29OCT26 46.00 P 1.20 1.20 1.20 1.42 -0.12 49 32 159 -11
29OCT26 47.00 P 1.75 1.75 1.75 1.75 -0.10 49 2 156 0
29OCT26 48.00 P 2.01 2.15 2.01 2.15 -0.14 49 22 559 +20
29OCT26 49.00 P 2.11 2.62 2.11 2.59 -0.21 49 13 662 +1
29OCT26 50.00 P 3.00 3.00 3.00 3.07 -0.24 49 2 821 +2
29OCT26 52.50 P 0.00 0.00 0.00 4.56 -0.26 50 0 309 0
29OCT26 55.00 P 0.00 0.00 0.00 6.30 -0.27 51 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 8.22 -0.23 51 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 10.38 -0.23 53 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 12.61 -0.24 54 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 14.93 -0.19 55 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.30 -0.22 55 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.69 -0.30 53 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 22.27 -0.14 63 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.65 -0.33 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.13 +0.01 50 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.18 +0.01 50 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.25 +0.01 50 0 166 0
27NOV26 37.00 P 0.00 0.00 0.00 0.34 +0.01 50 0 85 0
27NOV26 38.00 P 0.00 0.00 0.00 0.45 0.00 50 0 74 0
27NOV26 39.00 P 0.00 0.00 0.00 0.59 0.00 51 0 248 0
27NOV26 40.00 P 0.00 0.00 0.00 0.75 -0.01 51 0 209 0
27NOV26 41.00 P 0.00 0.00 0.00 0.95 -0.03 51 0 85 0
27NOV26 42.00 P 0.00 0.00 0.00 1.17 -0.04 51 0 69 0
27NOV26 43.00 P 1.28 1.28 1.28 1.43 -0.07 51 10 145 -10
27NOV26 44.00 P 1.45 1.45 1.45 1.72 -0.08 51 30 115 0
27NOV26 45.00 P 0.00 0.00 0.00 2.01 -0.16 50 0 133 0
27NOV26 46.00 P 0.00 0.00 0.00 2.36 -0.17 51 0 77 0
27NOV26 47.00 P 0.00 0.00 0.00 2.77 -0.08 51 0 159 0
27NOV26 48.00 P 0.00 0.00 0.00 3.18 -0.20 51 0 464 0
27NOV26 49.00 P 0.00 0.00 0.00 3.69 -0.18 51 0 163 0
27NOV26 50.00 P 3.81 3.81 3.81 4.17 -0.23 51 1 341 0
27NOV26 52.50 P 0.00 0.00 0.00 5.65 -0.23 51 0 227 0
27NOV26 55.00 P 0.00 0.00 0.00 7.34 -0.22 52 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 9.06 -0.16 51 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 11.05 -0.16 52 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 13.16 -0.33 52 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 15.33 -0.20 52 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 17.59 -0.18 52 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 19.88 -0.22 51 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 22.27 -0.29 51 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 24.79 -0.19 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.01 -0.01 47 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 94 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 141 0
30DEC26 30.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 132 0
30DEC26 31.00 P 0.00 0.00 0.00 0.12 -0.02 49 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.17 -0.02 49 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.23 -0.03 49 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.31 -0.03 49 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.40 -0.05 49 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.52 -0.05 50 0 2,114 0
30DEC26 37.00 P 0.00 0.00 0.00 0.66 -0.06 50 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 0.80 -0.09 49 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 0.99 -0.10 50 0 183 0
30DEC26 40.00 P 0.00 0.00 0.00 1.24 -0.07 50 0 2,097 0
30DEC26 41.00 P 0.00 0.00 0.00 1.48 -0.07 50 0 88 0
30DEC26 42.00 P 0.00 0.00 0.00 1.77 -0.09 50 0 831 0
30DEC26 43.00 P 0.00 0.00 0.00 2.06 -0.12 50 0 530 0
30DEC26 44.00 P 0.00 0.00 0.00 2.39 -0.13 50 0 82 0
30DEC26 45.00 P 0.00 0.00 0.00 2.73 -0.15 50 0 121 0
30DEC26 46.00 P 3.11 3.11 3.11 3.12 -0.16 50 15 451 -15
30DEC26 47.00 P 0.00 0.00 0.00 3.55 -0.16 50 0 139 0
30DEC26 48.00 P 3.44 3.44 3.44 4.00 -0.23 50 10 199 +10
30DEC26 49.00 P 0.00 0.00 0.00 4.50 -0.19 50 0 194 0
30DEC26 50.00 P 0.00 0.00 0.00 5.03 -0.20 50 0 140 0
30DEC26 52.50 P 0.00 0.00 0.00 6.49 -0.22 51 0 180 0
30DEC26 55.00 P 0.00 0.00 0.00 8.14 -0.24 51 0 56 0
30DEC26 57.50 P 0.00 0.00 0.00 9.82 -0.16 51 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 11.74 -0.17 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.76 -0.33 52 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 15.87 -0.18 52 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.04 -0.21 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.28 -0.19 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.58 -0.19 52 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.88 -0.21 51 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 -0.04 50 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.04 -0.06 49 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.07 -0.06 51 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.09 -0.08 50 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.13 -0.10 50 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.17 -0.12 50 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.24 -0.12 51 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.30 -0.15 51 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.39 -0.16 51 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.48 -0.19 51 0 256 0
30MAR27 31.00 P 0.00 0.00 0.00 0.61 -0.18 51 0 2,616 0
30MAR27 32.00 P 0.00 0.00 0.00 0.74 -0.19 51 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 0.90 -0.17 51 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 1.07 -0.16 51 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 1.26 -0.17 51 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.50 -0.14 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.71 -0.15 51 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 1.94 -0.19 51 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 2.21 -0.19 50 0 95 0
30MAR27 40.00 P 0.00 0.00 0.00 2.52 -0.16 51 0 62 0
30MAR27 41.00 P 0.00 0.00 0.00 2.88 -0.14 51 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 3.22 -0.13 51 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.58 -0.13 51 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 4.00 -0.12 51 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 4.40 -0.15 51 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 4.84 -0.16 51 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 5.32 -0.15 51 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 5.80 -0.17 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 6.32 -0.18 51 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 6.88 -0.10 51 0 48 0
30MAR27 52.50 P 0.00 0.00 0.00 8.33 -0.20 51 0 33 0
30MAR27 55.00 P 0.00 0.00 0.00 9.93 -0.22 51 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 11.67 -0.23 52 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 13.47 -0.20 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.40 -0.20 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.29 -0.17 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.35 -0.17 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 21.45 -0.18 52 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 23.61 -0.18 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.80 -0.19 52 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.09 -0.06 48 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.13 -0.06 49 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.18 -0.08 49 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.25 -0.07 49 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.31 -0.11 49 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.41 -0.10 50 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.50 -0.13 50 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.63 -0.14 50 0 35 0
29JUN27 29.00 P 0.00 0.00 0.00 0.76 -0.15 50 0 49 0
29JUN27 30.00 P 0.00 0.00 0.00 0.91 -0.18 50 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 1.10 -0.17 50 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.28 -0.20 50 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.51 -0.20 50 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 1.75 -0.20 50 0 63 0
29JUN27 35.00 P 2.06 2.06 2.06 2.00 -0.19 51 25 69 +25
29JUN27 36.00 P 0.00 0.00 0.00 2.29 -0.11 51 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.61 -0.05 51 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 2.92 -0.04 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.28 -0.03 51 0 20 0
29JUN27 40.00 P 0.00 0.00 0.00 3.61 -0.16 51 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 4.03 -0.10 51 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 4.41 -0.12 51 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 4.81 -0.07 51 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 5.23 -0.15 51 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 5.68 -0.12 51 0 40 0
29JUN27 46.00 P 0.00 0.00 0.00 6.14 -0.11 51 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 6.63 -0.21 51 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 7.15 -0.21 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.71 -0.13 51 0 55 0
29JUN27 50.00 P 0.00 0.00 0.00 8.07 -0.34 50 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 9.70 -0.20 51 0 6 0
29JUN27 55.00 P 0.00 0.00 0.00 11.35 -0.16 51 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 13.04 -0.20 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.84 -0.22 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 16.68 -0.19 52 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 18.54 -0.14 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 20.51 -0.16 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 22.57 -0.14 52 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 24.67 -0.12 53 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 26.76 -0.15 52 0 8 0
29SEP27 38.00 P 0.00 0.00 0.00 4.14 +0.17 53 0 4 0
29SEP27 39.00 P 0.00 0.00 0.00 4.51 +0.17 53 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.72 +0.02 52 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 5.11 -0.01 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 5.53 -0.03 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.95 -0.05 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 6.38 -0.07 51 0 1 0
29SEP27 45.00 P 6.72 6.72 6.72 6.80 -0.10 51 30 30 +30
29SEP27 46.00 P 0.00 0.00 0.00 7.32 -0.09 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.82 -0.11 51 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 8.35 -0.10 51 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 8.90 -0.07 51 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.46 -0.58 51 0 78 0
29SEP27 52.50 P 0.00 0.00 0.00 10.81 -0.34 50 0 116 0
29SEP27 55.00 P 0.00 0.00 0.00 12.55 -0.22 51 0 17 0
29SEP27 57.50 P 0.00 0.00 0.00 14.32 -0.18 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.10 -0.16 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.87 -0.17 52 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.69 -0.19 52 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.61 -0.24 52 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 23.60 -0.23 52 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 25.68 -0.20 53 0 6 0
TOTAL PUT 1,278 69,738 +457
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.300
29SEP26 3.80 C 0.000 0.000 0.000 2.503 -0.035 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.403 -0.029 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.303 -0.035 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.203 -0.035 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.103 -0.036 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.002 -0.037 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.903 -0.036 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.803 -0.035 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.703 -0.029 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.604 -0.029 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.504 -0.028 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.403 -0.027 0 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.304 -0.036 0 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.062 -0.029 57 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 0.814 -0.029 46 0 437 0
29SEP26 5.75 C 0.000 0.000 0.000 0.561 -0.020 31 0 596 0
29SEP26 6.00 C 0.000 0.000 0.000 0.341 -0.024 32 0 764 0
29SEP26 6.25 C 0.000 0.000 0.000 0.159 -0.014 29 0 705 0
29SEP26 6.50 C 0.040 0.040 0.034 0.051 -0.018 28 3 1,470 0
29SEP26 6.75 C 0.011 0.011 0.011 0.012 -0.007 28 5 253 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 -0.003 28 0 572 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 167 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 40 0 40 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 46 0 40 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.407 -0.025 61 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.307 -0.031 54 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.207 -0.031 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.107 -0.032 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.007 -0.032 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.908 -0.031 49 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.808 -0.030 44 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.703 -0.029 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.608 -0.025 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.504 -0.028 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.403 -0.027 0 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.304 -0.036 0 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.062 -0.029 33 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 0.814 -0.029 28 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.594 -0.015 31 0 272 0
29OCT26 6.00 C 0.000 0.000 0.000 0.362 -0.030 25 0 243 0
29OCT26 6.25 C 0.000 0.000 0.000 0.207 -0.029 25 0 167 0
29OCT26 6.50 C 0.000 0.000 0.000 0.112 -0.013 27 0 317 0
29OCT26 6.75 C 0.050 0.050 0.050 0.049 -0.011 26 50 320 +43
29OCT26 7.00 C 0.025 0.025 0.023 0.022 -0.004 26 10 178 0
29OCT26 7.25 C 0.000 0.000 0.000 0.009 -0.002 27 0 90 0
29OCT26 7.50 C 0.000 0.000 0.000 0.004 -0.001 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 38 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.207 -0.031 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.107 -0.032 0 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.007 -0.032 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.908 -0.031 42 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 1.808 -0.030 39 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.708 -0.024 32 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.608 -0.025 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.508 -0.024 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.409 -0.021 32 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.309 -0.031 29 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.062 -0.029 29 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 0.814 -0.031 24 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.594 -0.031 26 0 90 0
27NOV26 6.00 C 0.000 0.000 0.000 0.411 -0.027 27 0 178 0
27NOV26 6.25 C 0.000 0.000 0.000 0.272 -0.024 27 0 214 0
27NOV26 6.50 C 0.000 0.000 0.000 0.172 -0.017 27 0 240 0
27NOV26 6.75 C 0.000 0.000 0.000 0.104 -0.012 27 0 156 0
27NOV26 7.00 C 0.000 0.000 0.000 0.061 -0.008 27 0 33 0
27NOV26 7.25 C 0.000 0.000 0.000 0.035 -0.004 27 0 1 0
27NOV26 7.50 C 0.000 0.000 0.000 0.019 -0.002 27 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.010 -0.001 27 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.005 -0.001 27 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.003 0.000 28 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 -0.001 27 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
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 2.407 -0.025 49 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.307 -0.031 45 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.207 -0.031 39 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.107 -0.032 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.007 -0.032 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.908 -0.031 39 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.808 -0.030 36 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 1.708 -0.024 32 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.608 -0.025 0 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.508 -0.024 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.409 -0.022 29 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.309 -0.031 27 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.062 -0.029 25 0 110 0
30DEC26 5.50 C 0.000 0.000 0.000 0.829 -0.041 26 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.609 -0.045 24 0 219 0
30DEC26 6.00 C 0.000 0.000 0.000 0.467 -0.024 27 0 457 0
30DEC26 6.25 C 0.346 0.349 0.332 0.332 -0.024 26 100 168 +12
30DEC26 6.50 C 0.000 0.000 0.000 0.235 -0.015 27 0 159 0
30DEC26 6.75 C 0.000 0.000 0.000 0.161 -0.010 27 0 122 0
30DEC26 7.00 C 0.000 0.000 0.000 0.106 -0.008 27 0 75 0
30DEC26 7.25 C 0.000 0.000 0.000 0.068 -0.006 27 0 65 0
30DEC26 7.50 C 0.000 0.000 0.000 0.042 -0.004 27 0 45 0
30DEC26 7.75 C 0.000 0.000 0.000 0.025 -0.003 26 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.015 -0.002 26 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.009 -0.001 27 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.005 -0.001 27 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.003 -0.001 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 29 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.407 -0.025 40 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.307 -0.031 38 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.207 -0.031 36 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.107 -0.032 33 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.007 -0.032 30 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.908 -0.031 31 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.808 -0.030 29 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.708 -0.024 27 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.608 -0.025 26 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.508 -0.029 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.413 -0.031 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.325 -0.030 27 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.116 -0.028 28 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.930 -0.019 28 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 0.759 -0.017 27 0 78 0
30MAR27 6.00 C 0.000 0.000 0.000 0.612 -0.013 27 0 323 0
30MAR27 6.25 C 0.000 0.000 0.000 0.485 -0.011 27 0 233 0
30MAR27 6.50 C 0.000 0.000 0.000 0.380 -0.007 27 0 154 0
30MAR27 6.75 C 0.000 0.000 0.000 0.293 -0.005 27 0 226 0
30MAR27 7.00 C 0.000 0.000 0.000 0.222 -0.004 26 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.166 -0.003 26 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.122 -0.003 26 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.089 -0.002 26 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.065 -0.001 26 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.047 -0.001 26 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.033 -0.001 26 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.023 0.000 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.016 0.000 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.011 -0.001 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.008 0.000 26 0 201 0
29JUN27 3.90 C 0.000 0.000 0.000 2.407 -0.025 32 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.307 -0.031 30 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.207 -0.031 28 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.107 -0.032 26 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.007 -0.032 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.913 -0.030 28 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.823 -0.032 29 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.735 -0.030 29 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.649 -0.029 29 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.564 -0.029 29 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.482 -0.024 28 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.399 -0.028 28 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.204 -0.026 27 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.010 -0.039 26 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 0.863 -0.022 26 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.722 -0.020 26 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.602 -0.012 26 0 193 0
29JUN27 6.50 C 0.000 0.000 0.000 0.486 -0.003 26 0 150 0
29JUN27 6.75 C 0.000 0.000 0.000 0.398 -0.010 26 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.322 -0.008 26 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.259 -0.006 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.208 -0.002 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.164 0.000 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.130 0.000 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.101 0.000 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.078 +0.001 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.061 0.000 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.047 +0.001 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.036 +0.001 26 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.027 0.000 26 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 2.026 -0.030 26 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.937 -0.031 26 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.851 -0.034 26 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.767 -0.035 26 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.684 -0.037 26 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.604 -0.039 26 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.526 -0.038 26 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.448 -0.042 26 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.266 -0.046 26 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.100 -0.047 26 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 0.949 -0.050 26 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.814 -0.051 26 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 0.671 -0.072 25 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.583 -0.051 26 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.492 -0.050 26 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.412 -0.047 26 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.341 -0.046 26 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.284 -0.043 26 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.234 -0.038 26 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.191 -0.038 26 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.158 -0.032 26 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.127 -0.031 26 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.105 -0.026 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.084 -0.024 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.068 -0.021 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.055 -0.019 26 0 0 0
TOTAL CALL 168 13,853 +55
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 108 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 103 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 98 0 128 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 93 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 89 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 84 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 79 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 75 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 70 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 66 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 61 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 57 0 934 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 53 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 43 0 1,057 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 944 0
29SEP26 5.75 P 0.005 0.005 0.005 0.004 -0.001 29 7 684 0
29SEP26 6.00 P 0.022 0.024 0.022 0.025 -0.004 28 32 785 -11
29SEP26 6.25 P 0.093 0.093 0.090 0.096 -0.001 27 13 708 +3
29SEP26 6.50 P 0.218 0.218 0.218 0.242 0.000 27 23 390 -23
29SEP26 6.75 P 0.000 0.000 0.000 0.459 +0.015 28 0 63 0
29SEP26 7.00 P 0.000 0.000 0.000 0.702 +0.021 32 0 5 0
29SEP26 7.25 P 0.000 0.000 0.000 0.953 +0.023 43 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.202 +0.022 50 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.452 +0.022 57 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.703 +0.023 67 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.952 +0.022 72 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.202 +0.022 79 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.452 +0.022 85 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.702 +0.022 91 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.952 +0.022 97 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.202 +0.022 103 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 49 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 44 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 39 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 9 0
29OCT26 4.90 P 0.006 0.006 0.006 0.001 0.000 27 6 478 +6
29OCT26 5.00 P 0.008 0.008 0.008 0.002 0.000 27 1 126 +1
29OCT26 5.25 P 0.000 0.000 0.000 0.008 0.000 27 0 275 0
29OCT26 5.50 P 0.032 0.032 0.032 0.025 0.000 26 40 323 +40
29OCT26 5.75 P 0.000 0.000 0.000 0.067 +0.001 26 0 229 0
29OCT26 6.00 P 0.134 0.151 0.134 0.145 +0.003 26 33 262 +33
29OCT26 6.25 P 0.264 0.264 0.264 0.264 +0.014 26 30 313 +30
29OCT26 6.50 P 0.000 0.000 0.000 0.429 +0.021 26 0 251 0
29OCT26 6.75 P 0.000 0.000 0.000 0.634 +0.020 27 0 91 0
29OCT26 7.00 P 0.816 0.816 0.816 0.859 +0.031 28 30 30 +30
29OCT26 7.25 P 0.000 0.000 0.000 1.098 +0.024 29 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.341 +0.019 29 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.591 +0.013 34 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.839 +0.014 36 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.089 +0.012 40 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.340 +0.013 45 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.588 +0.012 46 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.839 +0.016 52 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 3.087 +0.012 52 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.336 +0.012 54 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 0.000 27 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.010 0.000 27 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.027 0.000 27 0 90 0
27NOV26 5.50 P 0.000 0.000 0.000 0.062 +0.001 27 0 31 0
27NOV26 5.75 P 0.000 0.000 0.000 0.121 +0.002 27 0 22 0
27NOV26 6.00 P 0.000 0.000 0.000 0.212 +0.011 27 0 161 0
27NOV26 6.25 P 0.000 0.000 0.000 0.331 +0.015 27 0 289 0
27NOV26 6.50 P 0.000 0.000 0.000 0.488 +0.020 27 0 261 0
27NOV26 6.75 P 0.000 0.000 0.000 0.674 +0.024 27 0 141 0
27NOV26 7.00 P 0.000 0.000 0.000 0.890 +0.025 28 0 180 0
27NOV26 7.25 P 0.000 0.000 0.000 1.115 +0.030 28 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.352 +0.030 29 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.598 +0.020 31 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.844 +0.019 33 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 2.093 +0.016 36 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.345 +0.018 40 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.592 +0.016 41 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.841 +0.018 44 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 3.091 +0.016 47 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.341 +0.017 50 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 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 26 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.004 0.000 27 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.005 0.000 26 0 181 0
30DEC26 4.70 P 0.000 0.000 0.000 0.008 0.000 27 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.012 0.000 27 0 127 0
30DEC26 4.90 P 0.031 0.031 0.031 0.016 0.000 26 102 261 +62
30DEC26 5.00 P 0.034 0.037 0.034 0.023 0.000 26 166 170 +86
30DEC26 5.25 P 0.058 0.060 0.058 0.050 0.000 27 147 307 +87
30DEC26 5.50 P 0.101 0.101 0.098 0.095 +0.001 27 60 142 +60
30DEC26 5.75 P 0.151 0.151 0.151 0.166 +0.003 27 40 419 0
30DEC26 6.00 P 0.000 0.000 0.000 0.259 +0.011 27 0 257 0
30DEC26 6.25 P 0.364 0.364 0.364 0.379 +0.015 26 9 240 +9
30DEC26 6.50 P 0.000 0.000 0.000 0.530 +0.020 26 0 135 0
30DEC26 6.75 P 0.000 0.000 0.000 0.708 +0.023 26 0 97 0
30DEC26 7.00 P 0.000 0.000 0.000 0.901 +0.007 25 0 71 0
30DEC26 7.25 P 0.000 0.000 0.000 1.132 +0.023 27 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 1.362 +0.030 27 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.603 +0.023 29 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.848 +0.023 30 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.094 +0.017 32 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.345 +0.018 35 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.595 +0.019 38 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.843 +0.020 39 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.091 +0.016 41 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.341 +0.017 43 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.003 +0.001 27 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.004 +0.001 27 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.005 0.000 26 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.007 0.000 26 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.010 0.000 26 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.014 +0.001 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.019 +0.001 26 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.025 +0.001 26 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.032 +0.001 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.042 +0.002 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.053 +0.003 26 0 104 0
30MAR27 5.00 P 0.000 0.000 0.000 0.068 +0.004 26 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.112 +0.004 26 0 69 0
30MAR27 5.50 P 0.000 0.000 0.000 0.176 +0.010 26 0 78 0
30MAR27 5.75 P 0.000 0.000 0.000 0.252 +0.013 26 0 33 0
30MAR27 6.00 P 0.342 0.364 0.342 0.350 +0.013 26 60 82 +29
30MAR27 6.25 P 0.000 0.000 0.000 0.472 +0.015 25 0 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.619 +0.020 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.787 +0.023 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.979 +0.023 26 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 1.184 +0.029 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.399 +0.025 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.623 +0.032 26 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.859 +0.032 27 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.101 +0.024 28 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.347 +0.020 29 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.595 +0.019 31 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.843 +0.020 32 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.091 +0.016 33 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.341 +0.017 35 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 0.011 +0.001 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.015 +0.001 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.020 +0.002 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.026 +0.002 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.033 +0.002 26 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.042 +0.004 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.052 +0.004 26 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.064 +0.005 26 0 2 0
29JUN27 4.80 P 0.000 0.000 0.000 0.078 +0.004 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.094 +0.006 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.113 +0.006 26 0 17 0
29JUN27 5.25 P 0.000 0.000 0.000 0.170 +0.008 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.244 +0.010 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.332 +0.014 26 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.435 +0.015 26 0 115 0
29JUN27 6.25 P 0.000 0.000 0.000 0.559 +0.017 26 0 38 0
29JUN27 6.50 P 0.000 0.000 0.000 0.702 +0.019 26 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.863 +0.020 26 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.040 +0.019 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.232 +0.023 26 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.426 +0.008 25 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.654 +0.025 26 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.878 +0.026 26 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.112 +0.027 27 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.353 +0.026 27 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.597 +0.021 28 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.845 +0.022 29 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 3.091 +0.016 30 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.341 +0.017 32 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.043 -0.011 26 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.053 -0.011 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.064 -0.014 26 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.078 -0.014 26 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.091 -0.018 26 0 2 0
29SEP27 4.80 P 0.000 0.000 0.000 0.109 -0.019 26 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.132 -0.019 26 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.153 -0.022 26 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.217 -0.026 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.289 -0.027 26 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.384 -0.029 26 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.495 -0.030 26 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.640 -0.011 26 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.762 -0.029 26 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.920 -0.028 26 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.092 -0.024 26 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.275 -0.021 26 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.473 -0.017 26 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.680 -0.011 26 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.897 -0.007 26 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.124 -0.001 26 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.357 +0.004 26 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.597 +0.010 26 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.845 +0.019 27 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 3.091 +0.016 28 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.341 +0.017 29 0 0 0
TOTAL PUT 799 16,690 +442
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 ($0.001) CLOSING PRICE HK$ 5.985
29SEP26 3.00 C 0.000 0.000 0.000 2.988 -0.009 129 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.888 -0.009 119 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.788 -0.009 108 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.688 -0.009 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.588 -0.010 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.488 -0.010 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 2.388 -0.010 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 2.288 -0.010 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.188 -0.010 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.089 -0.009 86 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 1.989 -0.009 80 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.889 -0.009 73 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.789 -0.009 66 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.689 -0.010 59 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.589 -0.010 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.489 -0.010 0 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 1.389 -0.002 0 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 1.289 -0.015 0 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 1.189 -0.011 0 0 1,061 0
29SEP26 4.90 C 1.099 1.099 1.099 1.089 -0.003 0 1 6,175 0
29SEP26 5.00 C 0.000 0.000 0.000 0.990 -0.005 39 0 19,917 0
29SEP26 5.25 C 0.000 0.000 0.000 0.740 -0.005 27 0 6,469 0
29SEP26 5.50 C 0.471 0.471 0.463 0.491 -0.013 22 530 8,879 -530
29SEP26 5.75 C 0.000 0.000 0.000 0.249 -0.011 18 0 5,904 0
29SEP26 6.00 C 0.089 0.089 0.089 0.084 -0.004 21 28 6,053 -28
29SEP26 6.25 C 0.015 0.015 0.012 0.015 -0.002 21 60 3,336 +40
29SEP26 6.50 C 0.000 0.000 0.000 0.002 0.000 23 25 7,285 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 266 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 298 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 50 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 57 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 74 0 200 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 2.397 -0.001 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.298 0.000 50 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.198 0.000 42 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.098 0.000 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.999 +0.001 42 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.899 +0.001 35 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.799 +0.001 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.700 +0.001 35 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.600 +0.001 29 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.500 +0.001 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.401 +0.004 28 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.301 -0.003 23 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.201 +0.001 0 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.089 -0.012 0 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 0.990 -0.012 0 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.742 -0.023 0 0 4,092 0
29OCT26 5.50 C 0.000 0.000 0.000 0.508 -0.024 14 0 2,350 0
29OCT26 5.75 C 0.309 0.309 0.298 0.311 -0.011 19 3 4,409 -1
29OCT26 6.00 C 0.177 0.177 0.151 0.163 -0.005 20 5 3,357 +4
29OCT26 6.25 C 0.079 0.079 0.079 0.072 -0.004 20 10 4,246 0
29OCT26 6.50 C 0.000 0.000 0.000 0.028 -0.002 20 0 2,288 0
29OCT26 6.75 C 0.000 0.000 0.000 0.009 -0.001 21 0 1,581 0
29OCT26 7.00 C 0.000 0.000 0.000 0.003 0.000 21 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 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 38 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 2.098 -0.003 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.999 -0.003 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.899 -0.004 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.799 -0.004 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.700 -0.004 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.600 -0.005 0 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.500 -0.006 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.401 -0.006 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.301 -0.009 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.201 -0.011 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.099 -0.022 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.003 -0.016 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.767 -0.020 14 0 471 0
27NOV26 5.50 C 0.000 0.000 0.000 0.546 -0.011 18 0 1,029 0
27NOV26 5.75 C 0.360 0.360 0.360 0.365 -0.007 19 45 4,452 -45
27NOV26 6.00 C 0.206 0.206 0.206 0.224 -0.006 20 50 1,288 -4
27NOV26 6.25 C 0.114 0.114 0.114 0.125 -0.006 20 1 1,996 0
27NOV26 6.50 C 0.000 0.000 0.000 0.064 -0.005 20 0 10,541 0
27NOV26 6.75 C 0.037 0.037 0.036 0.032 -0.002 21 900 1,679 +843
27NOV26 7.00 C 0.000 0.000 0.000 0.014 -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 0.002 -0.001 21 0 92 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 92 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 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 2.888 -0.014 0 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.788 -0.015 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.688 -0.015 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.589 -0.015 0 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.490 -0.015 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.397 -0.009 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.298 -0.009 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.198 -0.010 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.098 -0.011 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.999 -0.011 0 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 1.899 -0.012 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.799 -0.013 0 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.700 -0.013 0 0 230 0
30DEC26 4.40 C 0.000 0.000 0.000 1.600 -0.014 0 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.500 -0.018 0 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.402 -0.016 0 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.302 -0.019 0 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.211 -0.014 0 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.112 -0.011 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.016 -0.010 15 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.785 -0.006 20 0 14,349 0
30DEC26 5.50 C 0.580 0.596 0.570 0.555 -0.024 18 300 8,071 +300
30DEC26 5.75 C 0.000 0.000 0.000 0.377 -0.017 19 0 1,914 0
30DEC26 6.00 C 0.235 0.243 0.235 0.238 -0.015 20 154 5,383 +54
30DEC26 6.25 C 0.000 0.000 0.000 0.144 -0.006 20 0 2,276 0
30DEC26 6.50 C 0.000 0.000 0.000 0.079 -0.004 20 0 2,097 0
30DEC26 6.75 C 0.050 0.050 0.050 0.040 -0.003 20 120 1,100 -30
30DEC26 7.00 C 0.000 0.000 0.000 0.019 -0.001 20 0 321 0
30DEC26 7.25 C 0.022 0.022 0.022 0.009 -0.001 20 30 140 -30
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 29 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.689 -0.015 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.590 -0.018 0 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.490 -0.017 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.397 -0.011 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.298 -0.012 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 2.198 -0.012 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.098 -0.013 0 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 1.999 -0.012 0 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 1.899 -0.013 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.799 -0.013 0 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.700 -0.014 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.600 -0.016 0 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.511 -0.010 0 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.405 -0.018 0 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.310 -0.018 0 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.216 -0.018 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.124 -0.016 20 0 1,137 0
30MAR27 5.00 C 0.000 0.000 0.000 1.031 -0.019 20 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.808 -0.021 20 0 9,008 0
30MAR27 5.50 C 0.000 0.000 0.000 0.610 -0.022 20 0 1,441 0
30MAR27 5.75 C 0.000 0.000 0.000 0.451 -0.019 20 0 1,811 0
30MAR27 6.00 C 0.000 0.000 0.000 0.326 -0.014 20 0 3,700 0
30MAR27 6.25 C 0.000 0.000 0.000 0.230 -0.009 20 0 871 0
30MAR27 6.50 C 0.000 0.000 0.000 0.161 -0.002 21 0 6,806 0
30MAR27 6.75 C 0.000 0.000 0.000 0.106 -0.002 20 0 1,071 0
30MAR27 7.00 C 0.072 0.075 0.071 0.068 -0.001 20 3 481 0
30MAR27 7.25 C 0.000 0.000 0.000 0.043 -0.001 20 0 284 0
30MAR27 7.50 C 0.000 0.000 0.000 0.026 -0.001 20 0 194 0
30MAR27 7.75 C 0.000 0.000 0.000 0.016 0.000 20 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.010 0.000 21 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 0.003 -0.001 20 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.397 -0.012 0 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.298 -0.012 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.198 -0.013 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.098 -0.015 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.999 -0.015 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.899 -0.016 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.799 -0.016 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.703 -0.015 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.608 -0.016 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.517 -0.015 21 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.427 -0.015 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.338 -0.015 23 0 90 0
29JUN27 4.80 C 0.000 0.000 0.000 1.251 -0.015 23 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.166 -0.015 23 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.052 -0.010 19 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.876 +0.013 21 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.696 -0.015 21 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.543 -0.016 20 0 546 0
29JUN27 6.00 C 0.000 0.000 0.000 0.414 -0.017 20 0 2,172 0
29JUN27 6.25 C 0.000 0.000 0.000 0.309 -0.016 20 0 734 0
29JUN27 6.50 C 0.000 0.000 0.000 0.226 -0.015 20 0 213 0
29JUN27 6.75 C 0.000 0.000 0.000 0.154 -0.011 19 0 446 0
29JUN27 7.00 C 0.000 0.000 0.000 0.115 -0.011 20 0 5,925 0
29JUN27 7.25 C 0.000 0.000 0.000 0.080 -0.009 20 0 230 0
29JUN27 7.50 C 0.000 0.000 0.000 0.055 -0.007 20 0 12 0
29JUN27 7.75 C 0.000 0.000 0.000 0.037 -0.006 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.024 -0.005 19 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.016 -0.004 19 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.011 -0.002 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.007 -0.002 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.005 -0.001 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 1.999 -0.015 0 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.900 -0.017 0 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.808 -0.016 0 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.716 -0.017 20 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.625 -0.018 21 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.536 -0.016 21 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.447 -0.015 21 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.360 -0.015 21 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.276 -0.015 21 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.194 -0.014 20 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.112 -0.015 20 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.928 -0.008 20 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.759 -0.002 20 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.604 -0.010 19 0 840 0
29SEP27 6.00 C 0.495 0.495 0.495 0.484 -0.010 19 50 276 +50
29SEP27 6.25 C 0.393 0.398 0.383 0.383 -0.010 19 115 1,028 +50
29SEP27 6.50 C 0.000 0.000 0.000 0.299 -0.009 20 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.231 -0.008 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.176 -0.007 20 0 111 0
29SEP27 7.25 C 0.000 0.000 0.000 0.138 -0.004 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.104 -0.007 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.078 -0.005 20 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.058 -0.004 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.042 -0.003 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.030 -0.003 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.022 -0.002 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.016 -0.001 20 0 0 0
TOTAL CALL 2,430 228,955 +673
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 146 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 139 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 133 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 127 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 121 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 115 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 110 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 104 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 99 0 3,940 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 94 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 89 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 84 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 79 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 74 0 3,054 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 69 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 64 0 2,543 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 60 0 2,898 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 55 0 7,013 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 51 0 7,392 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 47 0 9,448 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 13,320 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 6,323 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 5,816 0
29SEP26 5.75 P 0.016 0.017 0.016 0.017 0.000 22 93 5,121 +75
29SEP26 6.00 P 0.100 0.100 0.095 0.096 +0.003 21 52 5,562 -8
29SEP26 6.25 P 0.000 0.000 0.000 0.285 +0.012 25 0 1,210 0
29SEP26 6.50 P 0.000 0.000 0.000 0.515 +0.002 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.765 +0.005 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.015 +0.005 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.277 +0.017 66 0 0 -10
29SEP26 7.50 P 0.000 0.000 0.000 1.527 +0.017 76 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.777 +0.017 84 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.027 +0.017 93 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.277 +0.017 101 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.527 +0.017 108 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.777 +0.017 115 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.027 +0.017 122 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 54 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 49 0 255 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 41 0 382 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 36 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 29 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 0.004 -0.001 20 0 2,168 0
29OCT26 5.50 P 0.029 0.029 0.029 0.020 0.000 20 30 3,648 +30
29OCT26 5.75 P 0.000 0.000 0.000 0.068 -0.001 20 0 18,382 0
29OCT26 6.00 P 0.000 0.000 0.000 0.170 +0.001 21 0 1,131 0
29OCT26 6.25 P 0.000 0.000 0.000 0.332 +0.002 22 0 491 0
29OCT26 6.50 P 0.000 0.000 0.000 0.544 +0.003 24 0 30 0
29OCT26 6.75 P 0.000 0.000 0.000 0.786 +0.015 29 0 12 0
29OCT26 7.00 P 0.000 0.000 0.000 1.034 +0.014 34 0 50 0
29OCT26 7.25 P 0.000 0.000 0.000 1.284 +0.014 40 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.534 +0.014 45 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.784 +0.015 50 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.034 +0.015 55 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.284 +0.015 60 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.534 +0.015 64 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.784 +0.015 68 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 3.034 +0.015 72 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 26 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 0.032 0.032 0.032 0.016 -0.001 21 30 1,672 0
27NOV26 5.50 P 0.064 0.064 0.064 0.049 -0.001 21 100 13,752 0
27NOV26 5.75 P 0.000 0.000 0.000 0.113 -0.001 21 0 2,089 0
27NOV26 6.00 P 0.225 0.226 0.203 0.221 0.000 21 474 1,182 +444
27NOV26 6.25 P 0.367 0.367 0.367 0.375 0.000 22 60 2,378 +30
27NOV26 6.50 P 0.000 0.000 0.000 0.554 -0.015 21 0 60 0
27NOV26 6.75 P 0.000 0.000 0.000 0.786 -0.008 23 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 1.045 +0.025 30 0 90 0
27NOV26 7.25 P 0.000 0.000 0.000 1.295 +0.017 35 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.540 +0.017 38 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.786 +0.017 41 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 2.034 +0.015 44 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.284 +0.015 48 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.534 +0.015 51 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.784 +0.015 55 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 3.034 +0.015 58 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 35 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 28 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 0.004 -0.001 20 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 0.011 -0.001 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 0.060 0.061 0.060 0.046 -0.001 20 200 5,641 +200
30DEC26 5.50 P 0.103 0.103 0.103 0.103 0.000 20 20 10,274 0
30DEC26 5.75 P 0.000 0.000 0.000 0.195 +0.005 21 0 5,256 0
30DEC26 6.00 P 0.000 0.000 0.000 0.321 +0.010 20 0 3,161 0
30DEC26 6.25 P 0.000 0.000 0.000 0.486 +0.015 21 0 48 0
30DEC26 6.50 P 0.000 0.000 0.000 0.682 +0.016 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.894 +0.004 20 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.133 +0.017 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.373 +0.017 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.613 +0.014 22 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.862 +0.018 25 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.107 +0.017 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.355 +0.018 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.603 +0.018 27 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.851 +0.018 28 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.099 +0.018 29 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 0.015 +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 0.040 +0.001 20 0 2,461 0
30MAR27 5.00 P 0.000 0.000 0.000 0.053 +0.001 20 0 2,572 0
30MAR27 5.25 P 0.000 0.000 0.000 0.101 +0.001 20 0 4,753 0
30MAR27 5.50 P 0.000 0.000 0.000 0.173 +0.002 21 0 5,912 0
30MAR27 5.75 P 0.000 0.000 0.000 0.269 +0.010 20 0 2,955 0
30MAR27 6.00 P 0.000 0.000 0.000 0.395 +0.013 20 0 2,412 0
30MAR27 6.25 P 0.000 0.000 0.000 0.551 +0.017 20 0 10 0
30MAR27 6.50 P 0.000 0.000 0.000 0.731 +0.026 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.933 +0.033 20 0 260 0
30MAR27 7.00 P 0.000 0.000 0.000 1.158 +0.015 21 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.390 +0.017 22 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.628 +0.016 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.870 +0.017 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.116 +0.018 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.362 +0.018 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.609 +0.018 27 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.857 +0.018 28 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.105 +0.018 30 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 0.001 -0.001 19 0 953 0
29JUN27 3.90 P 0.000 0.000 0.000 0.002 -0.001 19 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.004 0.000 20 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.005 -0.001 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.008 -0.001 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.011 -0.001 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.015 -0.002 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.020 -0.003 19 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.028 -0.003 20 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.037 -0.004 20 0 854 0
29JUN27 4.80 P 0.000 0.000 0.000 0.048 -0.005 20 0 849 0
29JUN27 4.90 P 0.000 0.000 0.000 0.061 -0.006 20 0 949 0
29JUN27 5.00 P 0.000 0.000 0.000 0.079 -0.006 20 0 608 0
29JUN27 5.25 P 0.000 0.000 0.000 0.133 -0.009 20 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.213 -0.002 20 0 5,803 0
29JUN27 5.75 P 0.000 0.000 0.000 0.317 +0.005 20 0 108 0
29JUN27 6.00 P 0.000 0.000 0.000 0.446 +0.013 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.583 +0.001 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.774 +0.017 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.970 +0.012 20 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.183 +0.014 21 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.406 +0.015 21 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.638 +0.016 21 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.876 +0.017 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.118 +0.017 23 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.363 +0.016 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.610 +0.018 25 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.858 +0.019 26 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.106 +0.019 27 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.009 -0.001 20 0 160 0
29SEP27 4.10 P 0.000 0.000 0.000 0.013 -0.001 20 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.017 -0.002 20 0 10 0
29SEP27 4.30 P 0.000 0.000 0.000 0.024 -0.001 20 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.031 -0.002 20 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.040 -0.002 20 0 60 0
29SEP27 4.60 P 0.000 0.000 0.000 0.051 -0.002 20 0 100 0
29SEP27 4.70 P 0.000 0.000 0.000 0.064 -0.002 20 0 104 0
29SEP27 4.80 P 0.000 0.000 0.000 0.079 -0.003 20 0 100 0
29SEP27 4.90 P 0.000 0.000 0.000 0.097 -0.003 20 0 122 0
29SEP27 5.00 P 0.000 0.000 0.000 0.118 -0.004 20 0 280 0
29SEP27 5.25 P 0.000 0.000 0.000 0.183 -0.004 20 0 104 0
29SEP27 5.50 P 0.000 0.000 0.000 0.268 -0.005 20 0 20 0
29SEP27 5.75 P 0.000 0.000 0.000 0.376 -0.005 20 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.506 -0.005 21 0 60 0
29SEP27 6.25 P 0.629 0.629 0.628 0.658 -0.004 21 55 85 +55
29SEP27 6.50 P 0.000 0.000 0.000 0.831 -0.004 21 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.024 +0.002 22 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.231 +0.012 22 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.442 +0.014 22 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.662 +0.015 22 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.891 +0.016 22 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.127 +0.019 22 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.368 +0.018 23 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.612 +0.019 23 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.859 +0.020 24 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 3.106 +0.019 25 0 0 0
TOTAL PUT 1,114 291,269 +816
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.590
29SEP26 4.70 C 0.000 0.000 0.000 4.899 -0.081 168 0 750 0
29SEP26 4.80 C 0.000 0.000 0.000 4.799 -0.081 163 0 250 0
29SEP26 4.90 C 0.000 0.000 0.000 4.699 -0.081 158 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.611 -0.069 183 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.340 -0.090 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 4.090 -0.090 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.850 -0.081 124 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.622 -0.059 148 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 3.364 -0.067 129 0 250 0
29SEP26 6.50 C 0.000 0.000 0.000 3.113 -0.068 117 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.841 -0.091 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.601 -0.081 80 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.350 -0.082 69 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.090 -0.092 0 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 1.847 -0.086 0 0 2,376 0
29SEP26 8.00 C 0.000 0.000 0.000 1.597 -0.112 0 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 1.377 -0.056 59 0 12,143 0
29SEP26 8.50 C 0.000 0.000 0.000 1.116 -0.067 45 0 13,575 0
29SEP26 8.75 C 0.000 0.000 0.000 0.848 -0.114 16 0 10,752 0
29SEP26 9.00 C 0.670 0.700 0.668 0.593 -0.095 0 50 11,183 -80
29SEP26 9.25 C 0.000 0.000 0.000 0.375 -0.068 20 0 6,080 0
29SEP26 9.50 C 0.239 0.247 0.192 0.192 -0.061 20 364 6,743 +98
29SEP26 9.75 C 0.113 0.113 0.080 0.077 -0.041 20 10 3,621 -4
29SEP26 10.00 C 0.035 0.036 0.025 0.023 -0.021 20 596 4,074 -526
29SEP26 10.50 C 0.000 0.000 0.000 0.001 -0.002 21 0 1,713 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 30 0 512 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 39 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 47 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 62 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.723 -0.069 98 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.623 -0.069 95 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.374 -0.069 88 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.125 -0.069 82 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 3.876 -0.069 77 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.626 -0.070 70 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.378 -0.069 66 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.129 -0.069 61 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 2.882 -0.066 57 0 211 0
29OCT26 7.00 C 0.000 0.000 0.000 2.632 -0.067 51 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.384 -0.048 47 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 2.136 -0.046 42 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 1.888 -0.045 38 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.619 -0.090 23 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.377 -0.081 24 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.134 -0.084 22 0 501 0
29OCT26 8.75 C 0.000 0.000 0.000 0.905 -0.081 22 0 5,048 0
29OCT26 9.00 C 0.000 0.000 0.000 0.695 -0.076 22 0 1,997 0
29OCT26 9.25 C 0.552 0.552 0.552 0.502 -0.059 22 50 1,022 0
29OCT26 9.50 C 0.390 0.390 0.343 0.346 -0.056 22 213 2,909 0
29OCT26 9.75 C 0.248 0.258 0.227 0.228 -0.047 22 350 1,629 +50
29OCT26 10.00 C 0.158 0.158 0.138 0.142 -0.036 22 350 13,780 +250
29OCT26 10.50 C 0.050 0.051 0.048 0.047 -0.017 22 455 2,348 +335
29OCT26 11.00 C 0.000 0.000 0.000 0.013 -0.007 22 0 1,260 0
29OCT26 11.50 C 0.000 0.000 0.000 0.003 -0.002 23 0 231 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 15.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 15.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29OCT26 16.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 3.879 -0.066 51 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.640 -0.056 54 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.392 -0.055 50 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.144 -0.054 46 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.896 -0.052 43 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.647 -0.052 39 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.390 -0.052 31 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.154 -0.046 33 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 1.911 -0.045 30 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.648 -0.084 23 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.412 -0.083 23 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.187 -0.079 23 0 365 0
27NOV26 8.75 C 0.000 0.000 0.000 0.975 -0.076 23 0 950 0
27NOV26 9.00 C 0.000 0.000 0.000 0.782 -0.070 23 0 425 0
27NOV26 9.25 C 0.607 0.607 0.607 0.592 -0.062 22 100 1,031 0
27NOV26 9.50 C 0.469 0.469 0.467 0.450 -0.054 22 43 3,682 -28
27NOV26 9.75 C 0.000 0.000 0.000 0.332 -0.047 22 0 518 0
27NOV26 10.00 C 0.234 0.234 0.233 0.239 -0.037 22 41 952 +41
27NOV26 10.50 C 0.105 0.111 0.105 0.113 -0.023 23 42 1,242 +2
27NOV26 11.00 C 0.050 0.050 0.050 0.049 -0.011 23 20 1,126 -20
27NOV26 11.50 C 0.027 0.027 0.027 0.019 -0.006 23 46 134 +46
27NOV26 12.00 C 0.000 0.000 0.000 0.007 -0.002 23 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 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 32 0 0 0
27NOV26 15.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 15.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 16.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.839 -0.041 74 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.740 -0.052 72 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.641 -0.051 70 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.393 -0.050 66 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.144 -0.050 61 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 3.897 -0.048 57 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.649 -0.047 53 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.402 -0.045 50 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.153 -0.045 46 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.905 -0.043 42 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.658 -0.042 39 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.412 -0.042 36 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.167 -0.043 33 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 1.926 -0.042 31 0 1,774 0
30DEC26 8.00 C 1.707 1.759 1.664 1.659 -0.073 24 810 32,393 +690
30DEC26 8.25 C 0.000 0.000 0.000 1.419 -0.082 22 0 1,193 0
30DEC26 8.50 C 0.000 0.000 0.000 1.195 -0.080 22 0 1,325 0
30DEC26 8.75 C 0.000 0.000 0.000 0.987 -0.075 22 0 544 0
30DEC26 9.00 C 0.000 0.000 0.000 0.797 -0.068 22 0 934 0
30DEC26 9.25 C 0.000 0.000 0.000 0.632 -0.046 22 0 2,274 0
30DEC26 9.50 C 0.528 0.528 0.528 0.490 -0.040 22 20 7,074 0
30DEC26 9.75 C 0.408 0.408 0.408 0.373 -0.033 23 1 4,129 +1
30DEC26 10.00 C 0.284 0.284 0.279 0.278 -0.029 23 60 5,155 +60
30DEC26 10.50 C 0.165 0.165 0.147 0.142 -0.023 22 110 5,973 +110
30DEC26 11.00 C 0.000 0.000 0.000 0.066 -0.014 22 0 1,069 0
30DEC26 11.50 C 0.000 0.000 0.000 0.029 -0.007 22 0 1,030 0
30DEC26 12.00 C 0.000 0.000 0.000 0.012 -0.003 22 0 446 0
30DEC26 12.50 C 0.000 0.000 0.000 0.005 -0.001 23 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.741 -0.051 58 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.642 -0.050 57 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.394 -0.049 53 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.145 -0.049 50 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.898 -0.047 47 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.650 -0.046 43 0 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.402 -0.045 40 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.155 -0.043 37 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.905 -0.043 34 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.659 -0.043 32 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.415 -0.046 29 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.176 -0.045 28 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 1.942 -0.046 27 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.718 -0.037 26 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.498 -0.051 25 0 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.250 -0.075 22 0 7,718 0
30MAR27 8.75 C 0.000 0.000 0.000 1.095 -0.044 23 0 2,899 0
30MAR27 9.00 C 0.000 0.000 0.000 0.896 -0.064 22 0 2,660 0
30MAR27 9.25 C 0.000 0.000 0.000 0.756 -0.044 22 0 1,487 0
30MAR27 9.50 C 0.000 0.000 0.000 0.629 -0.036 22 0 8,839 0
30MAR27 9.75 C 0.000 0.000 0.000 0.518 -0.030 22 0 1,224 0
30MAR27 10.00 C 0.000 0.000 0.000 0.418 -0.031 22 0 1,499 0
30MAR27 10.50 C 0.000 0.000 0.000 0.272 -0.023 22 0 785 0
30MAR27 11.00 C 0.000 0.000 0.000 0.167 -0.021 22 0 779 0
30MAR27 11.50 C 0.000 0.000 0.000 0.101 -0.014 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.059 -0.009 22 0 50 0
30MAR27 12.50 C 0.000 0.000 0.000 0.033 -0.006 22 0 30 0
30MAR27 13.00 C 0.000 0.000 0.000 0.018 -0.004 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.010 -0.002 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.005 -0.002 22 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 23 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 4.741 -0.051 50 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.642 -0.050 49 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.394 -0.049 45 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.145 -0.049 42 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 3.898 -0.047 39 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.650 -0.046 37 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.402 -0.045 34 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.155 -0.043 31 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.909 -0.040 29 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.668 -0.042 28 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.436 -0.041 27 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.211 -0.040 26 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 1.996 -0.039 26 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.726 -0.072 22 0 128 0
29JUN27 8.25 C 0.000 0.000 0.000 1.529 -0.066 22 0 124 0
29JUN27 8.50 C 0.000 0.000 0.000 1.347 -0.059 22 0 163 0
29JUN27 8.75 C 0.000 0.000 0.000 1.179 -0.015 22 0 673 0
29JUN27 9.00 C 0.000 0.000 0.000 1.024 -0.051 22 0 807 0
29JUN27 9.25 C 0.000 0.000 0.000 0.900 -0.043 22 0 1,170 0
29JUN27 9.50 C 0.807 0.807 0.807 0.786 -0.039 22 30 1,417 +30
29JUN27 9.75 C 0.000 0.000 0.000 0.671 -0.035 22 0 4,586 0
29JUN27 10.00 C 0.000 0.000 0.000 0.564 -0.027 22 0 3,189 0
29JUN27 10.50 C 0.000 0.000 0.000 0.398 -0.026 22 0 5,324 0
29JUN27 11.00 C 0.000 0.000 0.000 0.281 -0.014 22 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.192 -0.009 22 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.128 -0.006 22 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.084 -0.004 22 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.054 -0.003 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.035 -0.001 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.022 0.000 22 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.013 -0.001 22 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.008 0.000 22 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
29JUN27 16.00 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.402 -0.045 29 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.155 -0.043 26 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 2.909 -0.044 24 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.668 -0.049 23 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.448 -0.040 23 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.231 -0.039 22 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.023 -0.039 22 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.814 -0.047 21 0 5 0
29SEP27 8.25 C 0.000 0.000 0.000 1.630 -0.070 21 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.460 -0.069 21 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.302 -0.064 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.153 -0.061 21 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.989 -0.056 20 0 80 0
29SEP27 9.50 C 0.000 0.000 0.000 0.869 -0.051 21 0 1,421 0
29SEP27 9.75 C 0.000 0.000 0.000 0.758 -0.051 21 0 4,032 0
29SEP27 10.00 C 0.000 0.000 0.000 0.663 -0.044 21 0 267 0
29SEP27 10.50 C 0.000 0.000 0.000 0.497 -0.037 21 0 24 0
29SEP27 11.00 C 0.000 0.000 0.000 0.367 -0.030 21 0 105 0
29SEP27 11.50 C 0.000 0.000 0.000 0.267 -0.024 21 0 100 0
29SEP27 12.00 C 0.000 0.000 0.000 0.195 -0.016 21 0 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.144 -0.011 21 0 60 0
29SEP27 13.00 C 0.000 0.000 0.000 0.102 -0.011 21 0 210 0
29SEP27 13.50 C 0.000 0.000 0.000 0.070 -0.008 21 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.048 -0.006 21 0 0 0
29SEP27 14.50 C 0.000 0.000 0.000 0.033 -0.005 21 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.022 -0.004 21 0 0 0
29SEP27 15.50 C 0.000 0.000 0.000 0.015 -0.002 21 0 34 0
29SEP27 16.00 C 0.000 0.000 0.000 0.010 -0.002 21 0 4 0
TOTAL CALL 3,761 260,493 +1,055
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 144 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 140 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 136 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 132 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 123 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 114 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 105 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 97 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 89 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 81 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 74 0 4,922 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 67 0 26,627 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 60 0 6,975 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 54 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 0.003 0.003 0.001 0.001 0.000 40 150 10,003 +40
29SEP26 8.25 P 0.000 0.000 0.000 0.001 0.000 34 0 2,676 0
29SEP26 8.50 P 0.000 0.000 0.000 0.001 0.000 28 0 18,867 0
29SEP26 8.75 P 0.000 0.000 0.000 0.001 0.000 22 0 10,652 0
29SEP26 9.00 P 0.013 0.013 0.010 0.005 0.000 20 6 6,677 -6
29SEP26 9.25 P 0.030 0.032 0.024 0.027 +0.004 20 345 6,369 +192
29SEP26 9.50 P 0.085 0.100 0.066 0.094 +0.015 20 464 9,511 +175
29SEP26 9.75 P 0.232 0.232 0.232 0.230 +0.037 20 10 3,691 +10
29SEP26 10.00 P 0.000 0.000 0.000 0.434 +0.061 22 0 1,162 0
29SEP26 10.50 P 0.000 0.000 0.000 0.910 +0.085 0 0 250 0
29SEP26 11.00 P 0.000 0.000 0.000 1.410 +0.085 0 0 0 -50
29SEP26 11.50 P 0.000 0.000 0.000 1.912 +0.087 50 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.410 +0.048 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 2.910 +0.047 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.410 +0.048 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 3.910 +0.048 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.410 +0.058 0 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 4.910 +0.057 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.411 +0.050 105 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.910 +0.049 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.410 +0.047 0 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 42 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 38 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 35 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 31 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 28 0 4,455 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 24 0 4,666 0
29OCT26 8.00 P 0.013 0.013 0.013 0.002 0.000 23 15 2,164 +15
29OCT26 8.25 P 0.000 0.000 0.000 0.006 +0.001 23 0 2,653 0
29OCT26 8.50 P 0.031 0.032 0.031 0.015 +0.001 22 80 11,861 +80
29OCT26 8.75 P 0.047 0.047 0.047 0.036 +0.004 22 255 4,739 +225
29OCT26 9.00 P 0.072 0.087 0.072 0.077 +0.009 23 207 19,201 +1
29OCT26 9.25 P 0.135 0.150 0.127 0.144 +0.018 23 438 2,435 +100
29OCT26 9.50 P 0.219 0.234 0.210 0.243 +0.028 23 415 7,035 +51
29OCT26 9.75 P 0.384 0.384 0.331 0.375 +0.037 23 181 1,360 +58
29OCT26 10.00 P 0.544 0.544 0.506 0.542 +0.049 23 191 2,082 +100
29OCT26 10.50 P 0.000 0.000 0.000 0.935 +0.070 22 0 249 0
29OCT26 11.00 P 0.000 0.000 0.000 1.410 +0.082 0 0 231 0
29OCT26 11.50 P 0.000 0.000 0.000 1.912 +0.063 30 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.410 +0.048 0 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.910 +0.047 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.410 +0.048 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.910 +0.048 0 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.410 +0.058 0 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.910 +0.057 0 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.411 +0.050 62 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.910 +0.049 0 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.410 +0.047 0 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 42 0 650 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 27 0 300 0
27NOV26 7.25 P 0.000 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 23 0 685 0
27NOV26 7.75 P 0.000 0.000 0.000 0.006 +0.001 23 0 350 0
27NOV26 8.00 P 0.000 0.000 0.000 0.012 +0.001 23 0 792 0
27NOV26 8.25 P 0.000 0.000 0.000 0.026 +0.004 23 0 830 0
27NOV26 8.50 P 0.064 0.064 0.064 0.049 +0.006 23 100 552 +67
27NOV26 8.75 P 0.099 0.110 0.099 0.088 +0.011 23 21 1,099 0
27NOV26 9.00 P 0.162 0.168 0.162 0.145 +0.015 23 9 570 0
27NOV26 9.25 P 0.204 0.239 0.204 0.226 +0.023 23 285 988 +90
27NOV26 9.50 P 0.291 0.334 0.291 0.333 +0.032 23 46 6,946 +41
27NOV26 9.75 P 0.000 0.000 0.000 0.466 +0.040 24 0 672 0
27NOV26 10.00 P 0.609 0.646 0.609 0.624 +0.048 24 60 1,447 +60
27NOV26 10.50 P 0.918 0.923 0.918 1.012 +0.067 25 65 602 0
27NOV26 11.00 P 0.000 0.000 0.000 1.425 +0.076 23 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.915 +0.045 26 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.410 +0.048 0 0 76 0
27NOV26 12.50 P 0.000 0.000 0.000 2.910 +0.047 0 0 30 0
27NOV26 13.00 P 0.000 0.000 0.000 3.410 +0.048 0 0 35 0
27NOV26 13.50 P 0.000 0.000 0.000 3.910 +0.048 0 0 51 0
27NOV26 14.00 P 0.000 0.000 0.000 4.410 +0.058 0 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.910 +0.057 0 0 60 0
27NOV26 15.00 P 0.000 0.000 0.000 5.411 +0.050 51 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.910 +0.049 0 0 0 0
27NOV26 16.00 P 0.000 0.000 0.000 6.410 +0.047 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 44 0 731 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 39 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 33 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 28 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 25 0 1,561 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 23 0 1,944 0
30DEC26 7.00 P 0.000 0.000 0.000 0.002 0.000 22 0 19,458 0
30DEC26 7.25 P 0.000 0.000 0.000 0.005 0.000 22 0 2,698 0
30DEC26 7.50 P 0.000 0.000 0.000 0.011 +0.001 22 0 3,179 0
30DEC26 7.75 P 0.000 0.000 0.000 0.022 +0.003 22 0 4,123 0
30DEC26 8.00 P 0.000 0.000 0.000 0.042 +0.006 22 0 7,330 0
30DEC26 8.25 P 0.085 0.092 0.085 0.072 +0.008 22 19 4,879 +11
30DEC26 8.50 P 0.000 0.000 0.000 0.117 +0.012 22 0 3,761 0
30DEC26 8.75 P 0.170 0.170 0.170 0.181 +0.019 22 200 3,281 0
30DEC26 9.00 P 0.236 0.265 0.236 0.265 +0.026 23 25 1,754 0
30DEC26 9.25 P 0.348 0.348 0.348 0.367 +0.028 22 8 1,672 0
30DEC26 9.50 P 0.485 0.485 0.485 0.486 +0.027 22 30 2,285 +30
30DEC26 9.75 P 0.630 0.630 0.623 0.628 +0.033 22 74 1,405 0
30DEC26 10.00 P 0.000 0.000 0.000 0.792 +0.037 22 0 420 0
30DEC26 10.50 P 0.000 0.000 0.000 1.187 +0.066 22 0 290 0
30DEC26 11.00 P 0.000 0.000 0.000 1.622 +0.075 22 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 2.064 +0.043 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.545 +0.042 0 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 3.035 +0.044 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.527 +0.043 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.023 +0.044 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.520 +0.045 0 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 5.017 +0.046 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.513 +0.044 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.011 +0.046 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.508 +0.046 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 31 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 22 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.002 0.000 22 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.004 0.000 22 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.008 +0.001 22 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.015 +0.002 22 0 2,169 0
30MAR27 7.25 P 0.046 0.046 0.046 0.026 +0.003 22 6 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.044 +0.005 22 0 1,041 0
30MAR27 7.75 P 0.000 0.000 0.000 0.069 +0.006 22 0 857 0
30MAR27 8.00 P 0.119 0.119 0.119 0.105 +0.009 22 10 4,310 +10
30MAR27 8.25 P 0.165 0.165 0.165 0.153 +0.012 22 6 7,573 -3
30MAR27 8.50 P 0.207 0.207 0.207 0.215 +0.016 22 25 8,515 +25
30MAR27 8.75 P 0.286 0.286 0.286 0.293 +0.020 22 57 3,659 0
30MAR27 9.00 P 0.000 0.000 0.000 0.383 +0.020 22 0 2,220 0
30MAR27 9.25 P 0.000 0.000 0.000 0.486 +0.024 22 0 1,540 0
30MAR27 9.50 P 0.595 0.595 0.595 0.602 +0.024 21 10 18 +10
30MAR27 9.75 P 0.000 0.000 0.000 0.743 +0.031 21 0 1,259 0
30MAR27 10.00 P 0.000 0.000 0.000 0.900 +0.036 21 0 882 0
30MAR27 10.50 P 0.000 0.000 0.000 1.274 +0.059 22 0 920 0
30MAR27 11.00 P 0.000 0.000 0.000 1.680 +0.066 22 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 2.103 +0.039 20 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.570 +0.044 18 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 3.051 +0.046 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.540 +0.046 0 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 4.031 +0.046 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.527 +0.046 0 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 5.023 +0.045 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.520 +0.045 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.019 +0.048 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.514 +0.046 0 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.002 0.000 22 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.004 +0.001 22 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.008 +0.002 22 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.013 +0.002 22 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.023 +0.005 22 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.036 +0.006 22 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.056 +0.009 22 0 979 0
29JUN27 7.50 P 0.000 0.000 0.000 0.084 +0.013 22 0 568 0
29JUN27 7.75 P 0.000 0.000 0.000 0.119 +0.015 22 0 1,306 0
29JUN27 8.00 P 0.000 0.000 0.000 0.165 +0.018 22 0 1,354 0
29JUN27 8.25 P 0.000 0.000 0.000 0.225 +0.024 22 0 1,106 0
29JUN27 8.50 P 0.286 0.286 0.286 0.297 +0.030 22 59 429 +59
29JUN27 8.75 P 0.000 0.000 0.000 0.375 +0.030 22 0 10,150 0
29JUN27 9.00 P 0.000 0.000 0.000 0.471 +0.030 22 0 1,568 0
29JUN27 9.25 P 0.557 0.557 0.536 0.577 +0.026 21 51 1,641 +30
29JUN27 9.50 P 0.000 0.000 0.000 0.694 +0.024 21 0 514 0
29JUN27 9.75 P 0.000 0.000 0.000 0.825 +0.030 21 0 412 0
29JUN27 10.00 P 0.000 0.000 0.000 0.980 +0.035 21 0 25 0
29JUN27 10.50 P 0.000 0.000 0.000 1.313 +0.028 20 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.735 +0.076 22 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.132 +0.035 20 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.587 +0.039 19 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 3.060 +0.042 15 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.543 +0.043 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.034 +0.044 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.528 +0.046 0 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 5.023 +0.045 0 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.520 +0.045 0 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 6.019 +0.048 0 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.514 +0.046 0 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.016 +0.001 21 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.026 +0.002 21 0 130 0
29SEP27 6.75 P 0.000 0.000 0.000 0.040 +0.003 21 0 52 0
29SEP27 7.00 P 0.000 0.000 0.000 0.060 +0.004 21 0 100 0
29SEP27 7.25 P 0.000 0.000 0.000 0.086 +0.006 21 0 343 0
29SEP27 7.50 P 0.000 0.000 0.000 0.119 +0.006 21 0 123 0
29SEP27 7.75 P 0.000 0.000 0.000 0.164 +0.009 21 0 143 0
29SEP27 8.00 P 0.000 0.000 0.000 0.219 +0.013 22 0 85 0
29SEP27 8.25 P 0.000 0.000 0.000 0.283 +0.017 22 0 424 0
29SEP27 8.50 P 0.385 0.390 0.385 0.360 +0.018 22 109 1,888 +109
29SEP27 8.75 P 0.000 0.000 0.000 0.451 +0.023 22 0 310 0
29SEP27 9.00 P 0.000 0.000 0.000 0.552 +0.027 22 0 376 0
29SEP27 9.25 P 0.000 0.000 0.000 0.669 +0.030 22 0 305 0
29SEP27 9.50 P 0.000 0.000 0.000 0.799 +0.037 22 0 1,593 0
29SEP27 9.75 P 0.000 0.000 0.000 0.939 +0.038 22 0 4,278 0
29SEP27 10.00 P 0.000 0.000 0.000 1.096 +0.045 22 0 30 0
29SEP27 10.50 P 0.000 0.000 0.000 1.441 +0.052 22 0 60 0
29SEP27 11.00 P 0.000 0.000 0.000 1.813 +0.043 22 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.224 +0.039 23 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.645 +0.036 22 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.095 +0.040 21 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.562 +0.041 19 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 4.044 +0.043 0 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.533 +0.045 0 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 5.027 +0.047 0 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.520 +0.044 0 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 6.019 +0.048 0 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.514 +0.046 0 0 0 0
TOTAL PUT 4,032 366,870 +1,530
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.500
29SEP26 4.00 C 0.000 0.000 0.000 3.504 -0.020 118 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.404 -0.020 111 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.304 -0.020 104 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.204 -0.020 95 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.104 -0.020 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 3.004 -0.020 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.904 -0.021 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.804 -0.021 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.704 -0.021 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.604 -0.021 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.505 -0.020 80 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.255 -0.020 67 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.005 -0.020 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.755 -0.021 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.505 -0.021 0 0 120 0
29SEP26 6.25 C 0.000 0.000 0.000 1.256 -0.020 37 0 17,783 0
29SEP26 6.50 C 0.000 0.000 0.000 1.006 -0.020 26 0 13,741 0
29SEP26 6.75 C 0.000 0.000 0.000 0.756 -0.021 0 0 6,879 0
29SEP26 7.00 C 0.540 0.540 0.540 0.509 -0.023 20 1 9,482 -1
29SEP26 7.25 C 0.000 0.000 0.000 0.278 -0.025 20 0 15,433 0
29SEP26 7.50 C 0.117 0.127 0.113 0.105 -0.028 19 808 8,776 -99
29SEP26 7.75 C 0.037 0.037 0.025 0.027 -0.016 20 320 6,298 +60
29SEP26 8.00 C 0.005 0.005 0.005 0.004 -0.006 20 40 3,815 -40
29SEP26 8.25 C 0.005 0.005 0.004 0.001 -0.001 23 54 2,219 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 1,080 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 35 0 460 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 46 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 51 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 87 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.108 -0.020 69 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.008 -0.020 63 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.908 -0.020 56 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.808 -0.020 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.708 -0.021 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.608 -0.021 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.509 -0.020 53 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.259 -0.020 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.010 -0.020 43 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.760 -0.020 32 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.510 -0.021 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.261 -0.015 25 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.012 -0.020 23 0 506 0
29OCT26 6.75 C 0.000 0.000 0.000 0.765 -0.021 21 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.522 -0.031 18 0 392 0
29OCT26 7.25 C 0.000 0.000 0.000 0.321 -0.028 20 0 1,321 0
29OCT26 7.50 C 0.210 0.210 0.178 0.177 -0.022 21 238 852 +11
29OCT26 7.75 C 0.090 0.091 0.090 0.086 -0.016 21 119 1,125 +89
29OCT26 8.00 C 0.044 0.044 0.044 0.036 -0.009 21 20 1,077 +20
29OCT26 8.25 C 0.021 0.021 0.021 0.014 -0.004 21 150 1,812 +150
29OCT26 8.50 C 0.000 0.000 0.000 0.005 -0.002 21 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.002 -0.001 22 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 26 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 29 0 20 0
29OCT26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.001 0.000 34 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 43 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.808 -0.022 0 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.708 -0.022 0 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.608 -0.023 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.509 -0.022 47 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.259 -0.022 0 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.010 -0.022 37 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.760 -0.023 27 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.510 -0.024 0 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 1.261 -0.028 22 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.013 -0.021 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.773 -0.021 22 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.555 -0.029 22 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.373 -0.025 22 0 1,452 0
27NOV26 7.50 C 0.258 0.258 0.258 0.246 -0.017 23 100 1,594 +100
27NOV26 7.75 C 0.000 0.000 0.000 0.152 -0.014 23 0 1,142 0
27NOV26 8.00 C 0.000 0.000 0.000 0.090 -0.010 23 0 760 0
27NOV26 8.25 C 0.000 0.000 0.000 0.050 -0.008 22 0 822 0
27NOV26 8.50 C 0.000 0.000 0.000 0.027 -0.005 22 0 625 0
27NOV26 8.75 C 0.000 0.000 0.000 0.014 -0.003 22 0 45 0
27NOV26 9.00 C 0.000 0.000 0.000 0.007 -0.002 23 0 21 0
27NOV26 9.25 C 0.000 0.000 0.000 0.004 0.000 23 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 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 33 0 0 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.304 -0.025 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.204 -0.025 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.108 -0.021 55 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.008 -0.020 51 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.908 -0.020 48 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.808 -0.022 0 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.708 -0.022 0 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.608 -0.023 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.509 -0.022 43 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.259 -0.022 34 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.010 -0.022 34 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.760 -0.023 28 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.510 -0.024 0 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.261 -0.029 21 0 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.019 -0.020 23 0 3,533 0
30DEC26 6.75 C 0.000 0.000 0.000 0.791 -0.021 23 0 2,202 0
30DEC26 7.00 C 0.000 0.000 0.000 0.591 -0.026 22 0 1,951 0
30DEC26 7.25 C 0.000 0.000 0.000 0.433 -0.022 23 0 2,334 0
30DEC26 7.50 C 0.000 0.000 0.000 0.307 -0.018 23 0 1,179 0
30DEC26 7.75 C 0.000 0.000 0.000 0.210 -0.017 22 0 1,475 0
30DEC26 8.00 C 0.145 0.145 0.145 0.143 -0.013 22 10 31,959 +10
30DEC26 8.25 C 0.097 0.097 0.097 0.097 -0.008 23 10 899 -10
30DEC26 8.50 C 0.000 0.000 0.000 0.063 -0.004 23 0 622 0
30DEC26 8.75 C 0.000 0.000 0.000 0.039 -0.003 23 0 325 0
30DEC26 9.00 C 0.000 0.000 0.000 0.024 -0.002 23 0 283 0
30DEC26 9.25 C 0.000 0.000 0.000 0.014 -0.001 23 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.008 -0.001 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 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 3.204 -0.025 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.108 -0.021 45 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.008 -0.021 43 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.908 -0.021 41 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 2.808 -0.022 38 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.708 -0.022 36 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.608 -0.023 34 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.509 -0.022 35 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.259 -0.022 31 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.010 -0.022 28 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.760 -0.026 24 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.527 -0.025 26 0 96 0
30MAR27 6.25 C 0.000 0.000 0.000 1.312 -0.021 26 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 1.068 -0.016 23 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.883 -0.014 23 0 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.729 -0.025 23 0 2,379 0
30MAR27 7.25 C 0.000 0.000 0.000 0.587 -0.019 23 0 721 0
30MAR27 7.50 C 0.000 0.000 0.000 0.463 -0.018 23 0 2,069 0
30MAR27 7.75 C 0.000 0.000 0.000 0.361 -0.017 23 0 1,457 0
30MAR27 8.00 C 0.000 0.000 0.000 0.279 -0.012 23 0 683 0
30MAR27 8.25 C 0.000 0.000 0.000 0.212 -0.009 23 0 575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.164 -0.002 23 0 603 0
30MAR27 8.75 C 0.000 0.000 0.000 0.121 -0.001 23 0 792 0
30MAR27 9.00 C 0.000 0.000 0.000 0.088 -0.001 23 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.063 -0.001 23 0 50 0
30MAR27 9.50 C 0.000 0.000 0.000 0.045 -0.001 23 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.032 -0.001 23 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.022 -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 3.108 -0.021 36 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.008 -0.021 34 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.908 -0.021 33 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.808 -0.022 31 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.708 -0.022 28 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.608 -0.023 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.514 -0.024 31 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.282 -0.024 31 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.054 -0.023 30 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.823 -0.022 28 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.595 -0.021 26 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.385 -0.022 24 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.193 -0.021 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.988 -0.020 22 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.860 -0.020 23 0 555 0
29JUN27 7.25 C 0.000 0.000 0.000 0.716 -0.022 23 0 1,850 0
29JUN27 7.50 C 0.000 0.000 0.000 0.592 -0.022 23 0 8,496 0
29JUN27 7.75 C 0.000 0.000 0.000 0.485 -0.020 22 0 224 0
29JUN27 8.00 C 0.000 0.000 0.000 0.397 -0.013 23 0 431 0
29JUN27 8.25 C 0.000 0.000 0.000 0.317 -0.014 22 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.255 -0.012 22 0 97 0
29JUN27 8.75 C 0.000 0.000 0.000 0.203 -0.009 22 0 98 0
29JUN27 9.00 C 0.000 0.000 0.000 0.158 -0.008 22 0 24 0
29JUN27 9.25 C 0.000 0.000 0.000 0.123 -0.008 22 0 178 0
29JUN27 9.50 C 0.000 0.000 0.000 0.096 -0.007 22 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.074 -0.004 22 0 30 0
29JUN27 10.00 C 0.000 0.000 0.000 0.056 -0.005 22 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.032 -0.003 22 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.018 -0.002 22 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.010 -0.001 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.712 -0.024 27 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.618 -0.025 27 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.526 -0.025 27 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.295 -0.024 26 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.071 -0.022 25 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.853 -0.019 24 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.643 -0.017 23 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.427 -0.030 22 0 0 0
29SEP27 6.50 C 1.260 1.260 1.260 1.240 -0.026 21 7 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.102 -0.020 22 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.923 -0.019 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.794 -0.019 21 0 90 0
29SEP27 7.50 C 0.000 0.000 0.000 0.679 -0.018 22 0 802 0
29SEP27 7.75 C 0.000 0.000 0.000 0.575 -0.017 22 0 253 0
29SEP27 8.00 C 0.000 0.000 0.000 0.484 -0.016 22 0 249 0
29SEP27 8.25 C 0.000 0.000 0.000 0.408 -0.014 22 0 275 0
29SEP27 8.50 C 0.000 0.000 0.000 0.339 -0.013 22 0 51 0
29SEP27 8.75 C 0.000 0.000 0.000 0.281 -0.012 22 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.233 -0.010 22 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.189 -0.010 22 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.157 -0.010 22 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.130 -0.008 22 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.109 -0.008 22 0 70 0
29SEP27 10.50 C 0.000 0.000 0.000 0.071 -0.006 22 0 30 0
29SEP27 11.00 C 0.000 0.000 0.000 0.046 -0.004 22 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.029 -0.003 22 0 0 0
TOTAL CALL 1,877 179,155 +290
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 131 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 126 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 121 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 116 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 112 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 107 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 103 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 99 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 95 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 91 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 87 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 77 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 68 0 37,029 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 59 0 21,352 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 50 0 12,020 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 42 0 21,132 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 34 0 2,886 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 26 0 6,618 0
29SEP26 7.00 P 0.000 0.000 0.000 0.003 -0.002 21 0 17,178 0
29SEP26 7.25 P 0.034 0.034 0.034 0.023 -0.008 20 10 12,761 0
29SEP26 7.50 P 0.095 0.128 0.095 0.105 -0.009 20 175 7,378 -20
29SEP26 7.75 P 0.000 0.000 0.000 0.279 +0.003 22 100 1,315 -100
29SEP26 8.00 P 0.000 0.000 0.000 0.516 +0.016 29 0 475 0
29SEP26 8.25 P 0.000 0.000 0.000 0.750 +0.020 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.000 +0.020 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.271 +0.023 59 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.521 +0.024 68 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.771 +0.024 76 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.021 +0.024 83 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.271 +0.024 90 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.521 +0.025 97 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.021 +0.024 110 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.521 +0.023 122 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 4.021 +0.024 133 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 56 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 47 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 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 0.011 0.011 0.011 0.001 0.000 24 20 1,190 +20
29OCT26 6.25 P 0.000 0.000 0.000 0.003 0.000 22 0 3,149 0
29OCT26 6.50 P 0.029 0.029 0.029 0.010 -0.001 21 10 1,380 0
29OCT26 6.75 P 0.053 0.053 0.053 0.032 -0.002 21 32 2,174 +32
29OCT26 7.00 P 0.000 0.000 0.000 0.081 -0.002 21 0 7,611 0
29OCT26 7.25 P 0.174 0.174 0.174 0.173 0.000 22 4 1,679 +4
29OCT26 7.50 P 0.295 0.315 0.295 0.312 +0.006 22 151 3,062 +99
29OCT26 7.75 P 0.000 0.000 0.000 0.495 +0.017 23 0 3,410 0
29OCT26 8.00 P 0.675 0.675 0.675 0.713 +0.034 25 1 722 0
29OCT26 8.25 P 0.000 0.000 0.000 0.925 +0.017 21 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.168 +0.020 21 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.437 +0.034 34 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.686 +0.035 38 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.936 +0.035 42 0 60 0
29OCT26 9.50 P 0.000 0.000 0.000 2.185 +0.034 46 0 90 0
29OCT26 9.75 P 0.000 0.000 0.000 2.433 +0.034 49 0 90 0
29OCT26 10.00 P 0.000 0.000 0.000 2.684 +0.035 53 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.183 +0.035 59 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.682 +0.036 65 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.182 +0.054 71 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 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 0.025 0.025 0.025 0.005 -0.001 22 100 1,010 +100
27NOV26 6.25 P 0.036 0.037 0.036 0.015 0.000 23 200 359 +200
27NOV26 6.50 P 0.060 0.061 0.060 0.036 -0.001 22 200 690 +35
27NOV26 6.75 P 0.000 0.000 0.000 0.077 -0.001 23 0 527 0
27NOV26 7.00 P 0.148 0.152 0.148 0.145 -0.001 23 111 667 +111
27NOV26 7.25 P 0.246 0.254 0.246 0.247 +0.002 23 64 1,837 0
27NOV26 7.50 P 0.000 0.000 0.000 0.382 +0.012 23 0 3,583 0
27NOV26 7.75 P 0.000 0.000 0.000 0.551 +0.019 23 0 1,330 0
27NOV26 8.00 P 0.000 0.000 0.000 0.743 +0.020 23 0 1,893 0
27NOV26 8.25 P 0.000 0.000 0.000 0.976 +0.014 26 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.215 +0.018 29 0 23 0
27NOV26 8.75 P 0.000 0.000 0.000 1.437 +0.034 28 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.686 +0.035 31 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.936 +0.035 34 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 2.185 +0.034 37 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.433 +0.034 39 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.684 +0.035 42 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.183 +0.035 48 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.682 +0.036 52 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 4.182 +0.054 57 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 0.000 24 0 1,135 0
30DEC26 5.75 P 0.000 0.000 0.000 0.007 0.000 23 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.016 0.000 23 0 1,123 0
30DEC26 6.25 P 0.000 0.000 0.000 0.036 +0.001 23 0 1,902 0
30DEC26 6.50 P 0.085 0.085 0.085 0.069 +0.002 23 4 7,994 +4
30DEC26 6.75 P 0.000 0.000 0.000 0.123 +0.002 23 0 4,395 0
30DEC26 7.00 P 0.000 0.000 0.000 0.202 +0.005 23 0 832 0
30DEC26 7.25 P 0.000 0.000 0.000 0.306 +0.011 23 0 3,851 0
30DEC26 7.50 P 0.000 0.000 0.000 0.433 +0.013 23 0 1,003 0
30DEC26 7.75 P 0.000 0.000 0.000 0.590 +0.016 23 0 637 0
30DEC26 8.00 P 0.000 0.000 0.000 0.775 +0.019 23 0 510 0
30DEC26 8.25 P 0.000 0.000 0.000 0.977 +0.015 23 0 1 0
30DEC26 8.50 P 0.000 0.000 0.000 1.215 +0.018 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.437 +0.034 24 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.686 +0.035 27 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.936 +0.035 30 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.185 +0.034 32 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.433 +0.034 34 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.684 +0.035 37 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 3.183 +0.035 41 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.682 +0.036 45 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 4.182 +0.054 49 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 0.000 23 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.016 +0.002 23 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.030 +0.002 23 0 690 0
30MAR27 6.00 P 0.000 0.000 0.000 0.054 +0.003 23 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.091 +0.005 23 0 844 0
30MAR27 6.50 P 0.000 0.000 0.000 0.144 +0.007 23 0 659 0
30MAR27 6.75 P 0.000 0.000 0.000 0.214 +0.008 23 0 2,751 0
30MAR27 7.00 P 0.295 0.300 0.295 0.304 +0.011 23 19 2,209 +10
30MAR27 7.25 P 0.000 0.000 0.000 0.407 +0.009 23 0 1,572 0
30MAR27 7.50 P 0.000 0.000 0.000 0.534 +0.012 22 0 170 0
30MAR27 7.75 P 0.000 0.000 0.000 0.684 +0.015 22 0 1,153 0
30MAR27 8.00 P 0.000 0.000 0.000 0.857 +0.020 23 0 82 0
30MAR27 8.25 P 0.000 0.000 0.000 1.044 +0.018 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.253 +0.040 23 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.470 +0.042 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.686 +0.032 22 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.936 +0.035 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.185 +0.034 26 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.433 +0.034 28 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.684 +0.035 30 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.183 +0.035 33 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.682 +0.036 36 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 4.182 +0.054 40 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 0.000 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 0.000 22 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.019 0.000 22 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.033 -0.001 22 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.056 -0.001 22 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.090 0.000 22 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.136 0.000 22 0 420 0
29JUN27 6.50 P 0.000 0.000 0.000 0.198 0.000 22 0 453 0
29JUN27 6.75 P 0.000 0.000 0.000 0.276 +0.001 22 0 455 0
29JUN27 7.00 P 0.370 0.370 0.370 0.373 +0.002 23 200 861 0
29JUN27 7.25 P 0.000 0.000 0.000 0.487 +0.001 23 0 767 0
29JUN27 7.50 P 0.593 0.593 0.593 0.614 +0.010 22 2 1,041 0
29JUN27 7.75 P 0.000 0.000 0.000 0.755 +0.017 22 0 282 0
29JUN27 8.00 P 0.000 0.000 0.000 0.924 +0.016 22 0 117 0
29JUN27 8.25 P 0.000 0.000 0.000 1.092 +0.008 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.298 +0.038 23 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.504 +0.041 23 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.702 +0.025 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.936 +0.032 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.185 +0.034 23 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.433 +0.034 25 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.684 +0.035 26 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.183 +0.035 30 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.682 +0.036 32 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.182 +0.054 35 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.013 -0.001 22 0 200 0
29SEP27 4.90 P 0.000 0.000 0.000 0.017 -0.001 22 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 0.037 -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 0.092 -0.001 23 0 48 0
29SEP27 6.00 P 0.000 0.000 0.000 0.135 -0.001 23 0 48 0
29SEP27 6.25 P 0.000 0.000 0.000 0.191 -0.001 23 0 110 0
29SEP27 6.50 P 0.000 0.000 0.000 0.261 -0.001 23 0 90 0
29SEP27 6.75 P 0.000 0.000 0.000 0.346 0.000 23 0 407 0
29SEP27 7.00 P 0.476 0.476 0.476 0.445 +0.001 23 250 288 +250
29SEP27 7.25 P 0.000 0.000 0.000 0.563 +0.001 23 0 132 0
29SEP27 7.50 P 0.000 0.000 0.000 0.697 +0.003 23 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.845 +0.005 23 0 482 0
29SEP27 8.00 P 0.000 0.000 0.000 1.007 +0.005 23 0 153 0
29SEP27 8.25 P 0.000 0.000 0.000 1.187 +0.008 24 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.378 +0.015 24 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.582 +0.025 24 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.796 +0.038 25 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.005 +0.040 25 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.223 +0.042 25 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.433 +0.027 23 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.684 +0.035 24 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.183 +0.035 27 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.682 +0.036 30 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.182 +0.054 32 0 0 0
TOTAL PUT 1,653 253,216 +745
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.400
29SEP26 3.60 C 0.000 0.000 0.000 1.817 -0.007 129 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.717 -0.007 121 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.617 -0.007 114 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.517 -0.007 106 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.417 -0.007 99 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.317 -0.007 92 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.217 -0.007 85 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.118 -0.006 80 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.018 -0.006 73 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.918 -0.006 66 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.818 -0.007 60 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.719 -0.006 54 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.619 -0.006 47 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.520 -0.004 42 0 282 0
29SEP26 5.00 C 0.000 0.000 0.000 0.419 -0.008 34 0 513 0
29SEP26 5.25 C 0.000 0.000 0.000 0.188 -0.007 24 0 639 0
29SEP26 5.50 C 0.000 0.000 0.000 0.045 -0.010 22 0 587 0
29SEP26 5.75 C 0.000 0.000 0.000 0.006 -0.002 23 0 363 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 0.000 26 0 274 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 35 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 43 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 50 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 57 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 64 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 71 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.828 +0.004 69 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.729 -0.003 65 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.629 +0.005 61 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.530 +0.006 58 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.431 -0.003 54 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.331 -0.004 50 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.232 -0.004 47 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.133 +0.006 44 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.034 +0.006 41 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.935 -0.004 37 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.837 -0.004 34 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.739 -0.004 31 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.643 -0.004 29 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.548 -0.007 27 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.458 +0.007 25 0 30 0
29OCT26 5.25 C 0.000 0.000 0.000 0.248 -0.014 21 0 99 0
29OCT26 5.50 C 0.000 0.000 0.000 0.120 -0.010 21 0 276 0
29OCT26 5.75 C 0.000 0.000 0.000 0.051 -0.006 22 0 318 0
29OCT26 6.00 C 0.000 0.000 0.000 0.017 -0.002 22 0 360 0
29OCT26 6.25 C 0.000 0.000 0.000 0.005 -0.001 22 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.002 0.000 24 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.543 +0.005 46 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.444 +0.005 43 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.345 +0.004 41 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.247 +0.005 38 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.149 +0.005 36 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.051 +0.004 33 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.954 +0.004 31 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.858 +0.004 29 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.764 +0.003 28 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.672 +0.001 26 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.583 -0.001 25 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.478 -0.024 21 0 68 0
27NOV26 5.25 C 0.000 0.000 0.000 0.300 -0.016 21 0 120 0
27NOV26 5.50 C 0.000 0.000 0.000 0.174 -0.012 21 0 2 0
27NOV26 5.75 C 0.000 0.000 0.000 0.097 -0.003 22 0 60 0
27NOV26 6.00 C 0.000 0.000 0.000 0.046 -0.005 22 0 90 0
27NOV26 6.25 C 0.000 0.000 0.000 0.020 -0.003 22 0 25 0
27NOV26 6.50 C 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.003 -0.001 22 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.841 +0.005 51 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.742 +0.005 49 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.643 +0.006 46 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.544 +0.006 43 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.445 +0.006 41 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.346 +0.004 38 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.248 +0.004 36 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.150 +0.004 34 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.053 +0.005 32 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.957 +0.004 30 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.862 +0.004 28 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.766 0.000 26 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.674 -0.003 25 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.585 -0.007 24 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.500 -0.017 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.323 -0.002 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.191 -0.010 22 0 444 0
30DEC26 5.75 C 0.000 0.000 0.000 0.104 -0.006 21 0 138 0
30DEC26 6.00 C 0.000 0.000 0.000 0.052 -0.003 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.024 -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 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 0.000 22 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 1.841 +0.005 42 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.742 +0.005 40 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.643 +0.005 38 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.544 +0.005 35 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.446 +0.005 33 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.348 +0.004 32 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.251 +0.004 30 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.156 +0.004 29 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.061 +0.002 27 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.969 +0.002 27 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.875 -0.002 25 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.785 -0.007 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.700 -0.010 23 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.619 -0.014 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.545 -0.015 22 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.386 -0.016 22 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.265 -0.013 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.176 -0.011 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.114 -0.003 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.072 -0.001 21 0 90 0
30MAR27 6.50 C 0.000 0.000 0.000 0.044 -0.004 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.026 -0.003 21 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.015 -0.002 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.009 -0.001 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.005 0.000 21 0 2 0
30MAR27 7.75 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.841 +0.005 36 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.743 +0.006 34 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.646 +0.005 32 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.548 +0.004 31 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.452 +0.004 30 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.357 +0.004 28 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.264 +0.002 27 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.174 +0.002 27 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.081 -0.004 25 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.990 -0.011 24 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.905 -0.016 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.824 -0.019 23 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.749 -0.019 23 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.678 -0.018 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.612 -0.017 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.467 -0.015 22 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.352 -0.012 22 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.245 -0.025 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.188 -0.009 21 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.134 -0.007 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.093 -0.006 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.064 -0.004 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.044 -0.003 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.029 -0.002 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.019 -0.001 21 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.012 -0.001 21 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.365 +0.005 25 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.276 +0.005 24 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.189 +0.004 24 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.106 +0.003 23 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.026 +0.003 23 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.949 +0.003 23 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.876 +0.002 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.806 +0.001 22 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.740 +0.002 22 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.670 -0.006 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.537 +0.001 21 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.413 -0.006 21 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.323 -0.004 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.249 -0.006 21 0 17 0
29SEP27 6.25 C 0.000 0.000 0.000 0.193 -0.009 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.145 -0.007 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.108 -0.005 21 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.080 -0.004 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.058 -0.003 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.041 -0.002 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.030 -0.002 21 0 0 0
TOTAL CALL 0 7,061 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 73 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 68 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 63 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 58 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 53 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 48 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 44 0 98 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 39 0 143 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 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 0.000 22 0 599 0
29SEP26 5.25 P 0.021 0.024 0.021 0.029 +0.004 22 60 1,041 0
29SEP26 5.50 P 0.000 0.000 0.000 0.146 +0.018 23 0 378 0
29SEP26 5.75 P 0.000 0.000 0.000 0.352 +0.007 22 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.600 +0.007 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.850 +0.016 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.100 +0.008 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.350 +0.008 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.600 +0.008 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.850 +0.008 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.100 +0.008 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.350 +0.008 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.600 +0.008 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 47 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 0.000 22 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.004 0.000 22 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.008 0.000 22 0 124 0
29OCT26 4.90 P 0.000 0.000 0.000 0.016 +0.001 22 0 258 0
29OCT26 5.00 P 0.000 0.000 0.000 0.028 +0.002 22 0 174 0
29OCT26 5.25 P 0.000 0.000 0.000 0.091 +0.006 22 0 118 0
29OCT26 5.50 P 0.000 0.000 0.000 0.213 +0.011 22 0 138 0
29OCT26 5.75 P 0.000 0.000 0.000 0.396 +0.016 24 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.605 +0.008 21 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.850 +0.016 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.100 +0.008 0 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.350 +0.008 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.600 +0.008 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.850 +0.008 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.100 +0.008 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.350 +0.007 0 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 0.000 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 0.000 22 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.009 0.000 22 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.016 +0.001 22 0 40 0
27NOV26 4.80 P 0.000 0.000 0.000 0.025 +0.001 22 0 5 0
27NOV26 4.90 P 0.000 0.000 0.000 0.039 +0.001 22 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.058 +0.002 22 0 63 0
27NOV26 5.25 P 0.124 0.124 0.122 0.130 +0.001 22 54 69 +24
27NOV26 5.50 P 0.000 0.000 0.000 0.258 +0.014 23 0 82 0
27NOV26 5.75 P 0.000 0.000 0.000 0.430 +0.017 23 0 48 0
27NOV26 6.00 P 0.000 0.000 0.000 0.611 -0.003 19 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.853 +0.010 22 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.100 +0.007 0 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.350 +0.008 0 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.600 +0.008 0 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.850 +0.008 0 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.100 +0.008 0 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.350 +0.007 0 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 0.000 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.004 0.000 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.008 +0.001 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.013 +0.001 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.021 +0.002 21 0 31 0
30DEC26 4.60 P 0.000 0.000 0.000 0.032 +0.003 21 0 32 0
30DEC26 4.70 P 0.000 0.000 0.000 0.047 +0.004 21 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.066 +0.005 21 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.091 +0.005 21 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.115 0.000 21 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.218 -0.002 21 0 127 0
30DEC26 5.50 P 0.000 0.000 0.000 0.360 +0.009 20 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.539 +0.008 20 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.737 -0.003 17 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.963 -0.004 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.200 -0.003 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.443 -0.002 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.687 -0.003 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.933 -0.003 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.179 -0.003 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.427 -0.003 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 0.000 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.006 0.000 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.009 0.000 21 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.014 0.000 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.020 0.000 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.029 0.000 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.041 0.000 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.056 +0.002 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.074 +0.001 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.097 +0.003 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.123 +0.003 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.154 +0.003 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.180 -0.007 21 0 7 0
30MAR27 5.25 P 0.278 0.278 0.278 0.285 +0.004 20 2 2 +2
30MAR27 5.50 P 0.000 0.000 0.000 0.423 +0.007 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.587 +0.001 19 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.778 -0.002 19 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.990 -0.002 17 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.215 -0.003 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.450 -0.002 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.691 -0.002 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.935 -0.001 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.180 -0.003 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.427 -0.003 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.005 0.000 21 0 30 0
29JUN27 3.70 P 0.000 0.000 0.000 0.008 0.000 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.012 0.000 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.017 +0.001 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.023 0.000 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.032 +0.001 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.044 +0.001 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.054 -0.002 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.074 +0.002 21 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.092 +0.002 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.115 +0.002 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.139 +0.003 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.163 +0.001 21 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.197 +0.003 21 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.232 +0.004 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.341 +0.007 21 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.476 +0.009 20 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.634 +0.004 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.814 0.000 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.013 -0.004 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.230 -0.003 17 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.459 -0.003 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.695 -0.003 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.937 -0.001 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.181 -0.003 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.427 -0.003 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.053 +0.001 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.066 +0.001 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.084 +0.002 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.103 +0.003 21 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.126 +0.002 21 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.151 +0.003 21 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.182 +0.004 22 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.213 +0.004 21 0 21 0
29SEP27 4.90 P 0.000 0.000 0.000 0.251 +0.005 22 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.290 +0.005 22 0 4 0
29SEP27 5.25 P 0.402 0.402 0.402 0.408 +0.008 22 2 4 +2
29SEP27 5.50 P 0.000 0.000 0.000 0.538 +0.003 21 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.671 -0.022 20 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.868 -0.003 21 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.059 -0.003 21 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.263 -0.003 20 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.480 -0.002 18 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.707 -0.003 0 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.942 -0.004 0 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.184 -0.003 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.429 -0.003 0 0 0 0
TOTAL PUT 118 6,282 +28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 9.030
29SEP26 6.50 C 0.000 0.000 0.000 2.550 -0.001 99 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.300 -0.002 89 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.048 -0.004 77 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.801 -0.001 70 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.550 -0.002 60 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.301 -0.002 52 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.037 -0.016 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.788 -0.015 20 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.538 -0.016 13 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.297 -0.017 13 0 0 0
29SEP26 9.00 C 0.119 0.119 0.119 0.104 -0.015 13 60 275 +37
29SEP26 9.25 C 0.031 0.031 0.028 0.020 -0.007 13 170 1,057 -90
29SEP26 9.50 C 0.000 0.000 0.000 0.002 -0.002 14 0 1,060 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 18 0 336 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 960 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 33 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 43 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 51 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 59 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 67 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 74 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 81 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 87 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 93 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 99 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 105 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 110 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 116 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 121 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 126 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.569 +0.001 53 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.321 +0.003 48 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.072 +0.003 43 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.825 +0.005 39 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.575 +0.004 34 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.325 +0.003 29 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.060 -0.015 17 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.819 -0.013 17 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.593 -0.011 17 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.398 +0.008 17 0 0 0
29OCT26 9.00 C 0.262 0.262 0.262 0.235 0.000 16 30 374 0
29OCT26 9.25 C 0.000 0.000 0.000 0.131 +0.005 17 0 654 0
29OCT26 9.50 C 0.000 0.000 0.000 0.064 +0.001 17 0 720 0
29OCT26 9.75 C 0.037 0.037 0.036 0.027 +0.001 17 120 401 +56
29OCT26 10.00 C 0.027 0.027 0.027 0.010 0.000 17 40 411 +10
29OCT26 10.50 C 0.000 0.000 0.000 0.001 0.000 17 0 265 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 22 0 230 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 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 34 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 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 45 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.344 +0.026 39 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.097 +0.028 36 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.850 +0.030 32 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.604 +0.033 29 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.356 +0.034 25 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.093 -0.014 18 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.868 -0.011 18 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.661 +0.011 18 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.472 -0.001 17 0 0 0
27NOV26 9.00 C 0.345 0.349 0.345 0.335 +0.008 18 60 90 +30
27NOV26 9.25 C 0.000 0.000 0.000 0.216 +0.003 18 0 104 0
27NOV26 9.50 C 0.000 0.000 0.000 0.140 +0.006 18 0 162 0
27NOV26 9.75 C 0.000 0.000 0.000 0.082 +0.001 18 0 72 0
27NOV26 10.00 C 0.061 0.061 0.061 0.045 0.000 18 60 139 +50
27NOV26 10.50 C 0.000 0.000 0.000 0.012 +0.001 18 0 210 0
27NOV26 11.00 C 0.000 0.000 0.000 0.003 0.000 18 0 60 0
27NOV26 11.50 C 0.000 0.000 0.000 0.001 0.000 20 0 120 0
27NOV26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 1,407 0
27NOV26 12.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 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 2.600 +0.027 33 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.354 +0.026 30 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.109 +0.027 28 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.864 +0.026 25 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.636 +0.041 26 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.396 +0.040 23 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.135 -0.021 18 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.920 -0.024 18 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.725 -0.003 18 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.557 -0.006 18 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.414 -0.008 18 0 170 0
30DEC26 9.25 C 0.302 0.302 0.302 0.298 -0.009 18 50 76 0
30DEC26 9.50 C 0.000 0.000 0.000 0.207 -0.010 18 0 63 0
30DEC26 9.75 C 0.000 0.000 0.000 0.137 -0.018 18 0 179 0
30DEC26 10.00 C 0.119 0.119 0.119 0.088 -0.016 18 10 193 +6
30DEC26 10.50 C 0.000 0.000 0.000 0.033 -0.009 18 0 196 0
30DEC26 11.00 C 0.000 0.000 0.000 0.011 -0.004 18 0 472 0
30DEC26 11.50 C 0.000 0.000 0.000 0.004 -0.001 19 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.001 -0.001 19 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 26 0 69 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 30 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 32 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 34 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 39 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 2.693 +0.046 32 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.451 +0.047 30 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.207 +0.043 27 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.968 +0.043 25 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.733 +0.039 23 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.505 +0.034 22 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.289 +0.028 21 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.055 -0.005 18 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.877 -0.002 18 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.717 +0.001 18 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.577 +0.010 18 0 45 0
30MAR27 9.25 C 0.500 0.500 0.500 0.456 -0.010 18 2 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.366 +0.026 19 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.280 +0.006 19 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.211 +0.006 18 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.115 +0.005 18 0 157 0
30MAR27 11.00 C 0.000 0.000 0.000 0.059 +0.004 18 0 104 0
30MAR27 11.50 C 0.000 0.000 0.000 0.029 +0.003 18 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.013 +0.001 18 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.006 +0.001 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 0.002 +0.001 20 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 2.743 +0.042 33 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.490 +0.027 30 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.252 +0.024 27 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.015 +0.018 25 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.785 +0.008 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.565 0.000 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.358 -0.009 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.165 +0.009 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.960 -0.025 20 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.806 -0.051 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.670 -0.046 20 0 370 0
29JUN27 9.25 C 0.000 0.000 0.000 0.550 -0.042 20 0 300 0
29JUN27 9.50 C 0.000 0.000 0.000 0.460 -0.025 20 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.370 -0.023 20 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.293 -0.022 20 0 80 0
29JUN27 10.50 C 0.270 0.270 0.270 0.182 -0.017 20 10 113 +10
29JUN27 11.00 C 0.000 0.000 0.000 0.107 -0.014 20 0 294 0
29JUN27 11.50 C 0.000 0.000 0.000 0.062 -0.009 20 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.035 -0.006 20 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.019 -0.004 20 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.010 -0.003 20 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.006 -0.001 20 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.003 -0.001 20 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 46 0
29SEP27 6.75 C 0.000 0.000 0.000 2.502 +0.035 29 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.263 +0.028 27 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.031 +0.021 25 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.809 +0.016 24 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.598 +0.010 23 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.400 +0.003 22 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.216 -0.004 22 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 1.019 -0.012 20 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 0.900 -0.012 21 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.755 -0.020 21 0 60 0
29SEP27 9.25 C 0.000 0.000 0.000 0.646 -0.010 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.543 -0.009 21 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.452 -0.008 21 0 0 0
29SEP27 10.00 C 0.443 0.443 0.443 0.377 -0.008 21 8 9 +8
29SEP27 10.50 C 0.000 0.000 0.000 0.257 -0.006 21 0 1 0
29SEP27 11.00 C 0.000 0.000 0.000 0.172 -0.004 21 0 4 0
29SEP27 11.50 C 0.000 0.000 0.000 0.113 -0.004 21 0 6 0
29SEP27 12.00 C 0.000 0.000 0.000 0.074 -0.002 20 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.048 -0.002 20 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.031 -0.001 20 0 0 0
TOTAL CALL 620 31,373 +117
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 42 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 35 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 22 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 0.010 -0.001 14 0 668 0
29SEP26 9.00 P 0.078 0.078 0.062 0.072 +0.001 14 173 1,341 -33
29SEP26 9.25 P 0.235 0.235 0.235 0.234 +0.002 14 2 436 0
29SEP26 9.50 P 0.000 0.000 0.000 0.470 +0.015 0 0 314 0
29SEP26 9.75 P 0.000 0.000 0.000 0.720 +0.015 0 0 200 0
29SEP26 10.00 P 0.000 0.000 0.000 0.970 +0.015 0 0 43 0
29SEP26 10.50 P 0.000 0.000 0.000 1.470 -0.029 0 0 75 0
29SEP26 11.00 P 0.000 0.000 0.000 1.970 -0.033 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.470 -0.022 0 0 105 0
29SEP26 12.00 P 0.000 0.000 0.000 2.970 -0.033 0 0 455 0
29SEP26 12.50 P 0.000 0.000 0.000 3.470 -0.032 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.970 -0.033 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.470 -0.033 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.970 -0.032 0 0 205 0
29SEP26 14.50 P 0.000 0.000 0.000 5.470 -0.032 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.970 -0.032 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.470 -0.032 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.970 -0.032 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.470 -0.031 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.970 -0.031 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.470 -0.031 0 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 33 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 22 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 18 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.003 +0.001 17 0 87 0
29OCT26 8.25 P 0.000 0.000 0.000 0.011 +0.002 17 0 65 0
29OCT26 8.50 P 0.038 0.038 0.038 0.035 +0.004 17 15 175 +15
29OCT26 8.75 P 0.086 0.086 0.080 0.089 +0.009 17 90 143 +50
29OCT26 9.00 P 0.000 0.000 0.000 0.184 +0.011 17 0 561 0
29OCT26 9.25 P 0.000 0.000 0.000 0.330 +0.014 17 0 102 0
29OCT26 9.50 P 0.000 0.000 0.000 0.508 +0.016 17 0 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.728 +0.016 17 0 106 0
29OCT26 10.00 P 0.000 0.000 0.000 0.970 +0.015 0 0 76 0
29OCT26 10.50 P 0.000 0.000 0.000 1.470 -0.029 0 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.970 -0.033 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.470 -0.032 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.970 -0.033 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.470 -0.033 0 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.970 -0.033 0 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.470 -0.033 0 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.970 -0.032 0 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.470 -0.032 0 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 0.007 +0.001 18 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.018 +0.002 18 0 40 0
27NOV26 8.25 P 0.044 0.044 0.044 0.042 +0.005 18 30 58 +30
27NOV26 8.50 P 0.075 0.075 0.075 0.086 +0.007 18 30 50 -10
27NOV26 8.75 P 0.000 0.000 0.000 0.148 +0.001 18 0 180 0
27NOV26 9.00 P 0.000 0.000 0.000 0.253 +0.003 18 0 66 0
27NOV26 9.25 P 0.000 0.000 0.000 0.382 -0.007 17 0 41 0
27NOV26 9.50 P 0.000 0.000 0.000 0.567 +0.037 18 0 115 0
27NOV26 9.75 P 0.000 0.000 0.000 0.760 +0.016 18 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.982 +0.016 18 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.470 -0.029 0 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 1.970 -0.033 0 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.470 -0.032 0 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.970 -0.033 0 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.470 -0.033 0 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.970 -0.033 0 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.470 -0.033 0 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.970 -0.032 0 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.470 -0.032 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.001 -0.001 18 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.003 -0.001 18 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.008 -0.002 18 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.018 -0.004 18 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.038 -0.006 18 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.069 -0.008 18 0 195 0
30DEC26 8.50 P 0.000 0.000 0.000 0.121 -0.009 18 0 315 0
30DEC26 8.75 P 0.000 0.000 0.000 0.198 -0.023 18 0 404 0
30DEC26 9.00 P 0.000 0.000 0.000 0.303 -0.025 18 0 463 0
30DEC26 9.25 P 0.000 0.000 0.000 0.445 -0.020 18 0 232 0
30DEC26 9.50 P 0.000 0.000 0.000 0.609 -0.021 18 0 218 0
30DEC26 9.75 P 0.000 0.000 0.000 0.792 -0.003 18 0 75 0
30DEC26 10.00 P 0.000 0.000 0.000 1.002 +0.003 18 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.470 -0.031 0 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.974 -0.029 24 0 85 0
30DEC26 11.50 P 0.000 0.000 0.000 2.473 -0.029 28 0 0 0
30DEC26 12.00 P 2.940 2.940 2.940 2.974 -0.029 32 40 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.470 -0.033 0 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 3.970 -0.033 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.470 -0.033 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.974 -0.028 46 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.474 -0.028 49 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.973 -0.029 52 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.473 -0.029 54 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.973 -0.029 57 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.473 -0.028 60 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.970 -0.031 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.470 -0.031 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.002 0.000 18 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.005 +0.001 19 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.010 +0.002 18 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.019 +0.003 18 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.036 +0.005 18 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.062 +0.008 18 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.098 +0.008 18 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.152 +0.011 18 0 313 0
30MAR27 8.50 P 0.000 0.000 0.000 0.219 +0.009 18 0 50 0
30MAR27 8.75 P 0.000 0.000 0.000 0.312 +0.013 18 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.429 +0.043 19 0 172 0
30MAR27 9.25 P 0.000 0.000 0.000 0.531 +0.017 18 0 212 0
30MAR27 9.50 P 0.000 0.000 0.000 0.699 +0.021 18 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.871 +0.021 18 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 1.062 +0.021 18 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.508 -0.008 20 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.974 -0.030 20 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.473 -0.029 23 0 10 0
30MAR27 12.00 P 0.000 0.000 0.000 2.974 -0.029 27 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.470 -0.033 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.970 -0.033 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.470 -0.033 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.974 -0.028 38 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.474 -0.028 40 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.973 -0.029 42 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.473 -0.029 44 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.973 -0.029 46 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.024 -0.003 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.041 -0.004 20 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.065 -0.004 20 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.096 -0.007 19 0 110 0
29JUN27 7.50 P 0.000 0.000 0.000 0.141 -0.008 19 0 115 0
29JUN27 7.75 P 0.000 0.000 0.000 0.198 -0.009 19 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.269 -0.010 19 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.357 -0.010 19 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.461 -0.011 19 0 133 0
29JUN27 8.75 P 0.000 0.000 0.000 0.581 -0.010 19 0 50 0
29JUN27 9.00 P 0.000 0.000 0.000 0.715 -0.008 19 0 350 0
29JUN27 9.25 P 0.000 0.000 0.000 0.889 -0.007 20 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 1.056 -0.007 20 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.237 -0.005 20 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.385 -0.002 18 0 402 0
29JUN27 10.50 P 0.000 0.000 0.000 1.782 +0.001 16 0 318 0
29JUN27 11.00 P 0.000 0.000 0.000 2.207 -0.005 12 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.652 +0.009 0 0 36 0
29JUN27 12.00 P 0.000 0.000 0.000 3.109 -0.008 0 0 45 0
29JUN27 12.50 P 0.000 0.000 0.000 3.574 -0.008 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.043 -0.010 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.515 -0.014 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.143 +0.135 20 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.474 -0.028 0 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.078 -0.001 20 0 0 0
29SEP27 7.00 P 0.113 0.113 0.113 0.115 +0.008 21 1 2 +1
29SEP27 7.25 P 0.000 0.000 0.000 0.151 +0.002 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.206 +0.002 20 0 29 0
29SEP27 7.75 P 0.000 0.000 0.000 0.274 +0.002 20 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 0.354 +0.003 20 0 2 0
29SEP27 8.25 P 0.406 0.406 0.406 0.446 +0.004 20 30 34 +30
29SEP27 8.50 P 0.510 0.510 0.510 0.554 +0.005 20 10 24 +10
29SEP27 8.75 P 0.000 0.000 0.000 0.675 +0.005 20 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 0.807 +0.006 20 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 0.954 +0.007 19 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 1.113 +0.008 19 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 1.279 +0.007 19 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.460 -0.002 19 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.843 -0.014 18 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.253 -0.023 16 0 14 0
29SEP27 11.50 P 0.000 0.000 0.000 2.685 -0.022 0 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.132 -0.019 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.589 -0.019 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.053 -0.019 0 0 30 0
TOTAL PUT 421 16,258 +93
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YOF - YOFC CLOSING PRICE HK$ 183.100
18SEP26 134.00 C 0.00 0.00 0.00 49.10 -1.31 0 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 48.10 -1.31 0 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 47.10 -1.31 0 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 46.10 -1.31 0 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 45.10 -1.31 0 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 44.10 -1.31 0 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 43.10 -1.31 0 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 42.10 -1.31 0 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 41.10 -1.31 0 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 40.10 -1.31 0 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 39.10 -1.31 0 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 38.10 -1.31 0 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 37.10 -1.31 0 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 36.10 -1.31 0 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 35.10 -1.31 0 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 34.10 -1.31 0 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 33.10 -1.31 0 0 0 0
18SEP26 152.50 C 0.00 0.00 0.00 30.60 -1.31 0 0 0 0
18SEP26 155.00 C 0.00 0.00 0.00 28.10 -1.32 0 0 0 0
18SEP26 157.50 C 0.00 0.00 0.00 25.60 -1.32 0 0 0 0
18SEP26 160.00 C 0.00 0.00 0.00 23.10 -1.34 0 0 0 0
18SEP26 162.50 C 0.00 0.00 0.00 20.60 -1.37 0 0 0 -15
18SEP26 165.00 C 0.00 0.00 0.00 18.10 -1.43 0 0 0 -4
18SEP26 167.50 C 0.00 0.00 0.00 15.60 -1.53 0 0 0 0
18SEP26 170.00 C 0.00 0.00 0.00 13.10 -1.70 0 0 0 -1
18SEP26 172.50 C 0.00 0.00 0.00 10.60 -1.98 0 0 0 0
18SEP26 175.00 C 7.00 7.00 7.00 8.10 -2.38 0 10 0 -15
18SEP26 177.50 C 6.76 6.76 6.76 5.60 -2.88 0 10 0 -22
18SEP26 180.00 C 2.30 2.30 2.30 3.10 -3.61 0 1 0 -7
18SEP26 182.50 C 3.00 3.00 0.95 0.60 -4.70 0 39 5 -6
18SEP26 185.00 C 1.20 1.40 0.08 0.00 -4.06 0 62 54 +48
18SEP26 187.50 C 5.03 5.03 0.62 0.00 -3.07 0 13 7 -3
18SEP26 190.00 C 4.48 4.48 0.10 0.00 -2.20 0 3 23 +1
18SEP26 192.50 C 0.44 0.44 0.44 0.00 -1.54 0 1 3 +1
18SEP26 195.00 C 0.10 0.10 0.10 0.00 -1.04 0 45 50 +35
18SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.69 0 0 0 0
18SEP26 200.00 C 0.30 0.30 0.03 0.00 -0.44 0 17 13 -16
18SEP26 202.50 C 0.00 0.00 0.00 0.00 -0.27 0 0 5 0
18SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 1 0
18SEP26 207.50 C 0.00 0.00 0.00 0.00 -0.10 0 0 3 0
18SEP26 210.00 C 0.01 0.01 0.01 0.00 -0.06 0 16 28 +15
18SEP26 212.50 C 0.04 0.04 0.04 0.00 -0.03 0 1 5 0
18SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
18SEP26 217.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
18SEP26 222.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
18SEP26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
18SEP26 227.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 232.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 235.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
25SEP26 139.00 C 0.00 0.00 0.00 44.23 -1.37 83 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 43.24 -1.37 82 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 42.26 -1.38 83 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 41.27 -1.39 83 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 40.29 -1.40 83 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 39.31 -1.41 83 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 38.33 -1.42 83 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 37.36 -1.43 83 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 36.39 -1.44 83 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 35.43 -1.45 83 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 34.47 -1.47 83 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 33.51 -1.49 83 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 31.15 -1.52 83 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 28.83 -1.57 83 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 26.57 -1.61 83 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 24.37 -1.65 83 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 22.24 -1.69 83 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 20.19 -1.73 83 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 18.24 -1.75 83 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 16.38 -1.78 83 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 14.20 -2.22 78 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 12.85 -2.07 81 0 4 0
25SEP26 177.50 C 0.00 0.00 0.00 11.35 -1.87 82 0 0 0
25SEP26 180.00 C 10.00 10.00 10.00 9.97 -2.20 82 1 2 +1
25SEP26 182.50 C 0.00 0.00 0.00 8.71 -2.10 82 0 6 0
25SEP26 185.00 C 8.40 8.40 7.50 7.50 -1.82 82 5 5 +5
25SEP26 187.50 C 0.00 0.00 0.00 6.44 -1.80 82 0 1 0
25SEP26 190.00 C 0.00 0.00 0.00 5.67 -1.59 83 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 4.94 -1.44 85 0 0 0
25SEP26 195.00 C 5.15 5.15 4.00 4.00 -1.56 82 7 6 +5
25SEP26 197.50 C 0.00 0.00 0.00 3.52 -1.30 84 0 2 0
25SEP26 200.00 C 0.00 0.00 0.00 2.94 -1.21 84 0 1 0
25SEP26 202.50 C 0.00 0.00 0.00 2.45 -1.10 84 0 1 0
25SEP26 205.00 C 0.00 0.00 0.00 2.03 -1.00 84 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 1.67 -0.90 84 0 0 0
25SEP26 210.00 C 2.40 2.40 1.89 1.36 -0.82 84 2 2 +2
25SEP26 212.50 C 0.00 0.00 0.00 1.11 -0.72 84 0 0 0
25SEP26 215.00 C 1.25 1.25 1.25 0.90 -0.64 84 1 2 -1
25SEP26 217.50 C 0.00 0.00 0.00 0.72 -0.57 84 0 1 0
25SEP26 220.00 C 0.00 0.00 0.00 0.58 -0.49 84 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 0.46 -0.43 83 0 1 0
25SEP26 225.00 C 0.00 0.00 0.00 0.37 -0.36 84 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.29 -0.31 84 0 0 0
25SEP26 230.00 C 0.64 0.64 0.64 0.23 -0.27 84 15 15 +15
25SEP26 232.50 C 0.00 0.00 0.00 0.17 -0.24 83 0 0 0
25SEP26 235.00 C 0.00 0.00 0.00 0.14 - 84 0 0 -
29SEP26 70.00 C 0.00 0.00 0.00 113.16 -1.31 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 110.67 -1.30 161 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 108.17 -1.30 147 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 105.67 -1.31 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 103.17 -1.31 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 100.68 -1.30 142 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 98.18 -1.30 131 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 95.68 -1.31 111 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 93.18 -1.31 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 90.68 -1.31 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 88.19 -1.30 115 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 85.69 -1.31 103 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 83.19 -1.31 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 80.69 -1.31 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 78.20 -1.30 100 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 75.70 -1.31 91 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 73.20 -1.31 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 70.70 -1.32 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 68.21 -1.31 86 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 65.71 -1.32 78 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 63.22 -1.32 83 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 60.72 -1.33 78 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 58.23 -1.34 78 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 55.75 -1.34 81 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 53.27 -1.35 80 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 50.80 -1.36 81 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 48.33 -1.39 80 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 45.89 -1.41 80 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 43.36 -2.32 73 0 91 0
29SEP26 142.50 C 0.00 0.00 0.00 41.05 -1.47 80 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 38.67 -1.50 80 0 12 0
29SEP26 147.50 C 0.00 0.00 0.00 36.33 -1.53 80 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 34.03 -2.04 80 0 150 0
29SEP26 152.50 C 0.00 0.00 0.00 31.77 -2.61 80 0 335 0
29SEP26 155.00 C 0.00 0.00 0.00 29.57 -2.39 80 0 136 0
29SEP26 157.50 C 0.00 0.00 0.00 27.42 -1.69 80 0 105 0
29SEP26 160.00 C 0.00 0.00 0.00 25.35 -1.72 80 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 23.35 -1.75 80 0 25 0
29SEP26 165.00 C 0.00 0.00 0.00 21.43 -1.77 80 0 480 0
29SEP26 167.50 C 0.00 0.00 0.00 19.60 -1.79 80 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 17.85 -1.81 80 0 73 0
29SEP26 172.50 C 0.00 0.00 0.00 16.20 -1.81 80 0 194 0
29SEP26 175.00 C 17.00 17.00 17.00 14.65 -1.80 80 14 48 0
29SEP26 177.50 C 0.00 0.00 0.00 13.19 -1.79 80 0 88 0
29SEP26 180.00 C 0.00 0.00 0.00 11.79 -2.00 80 0 1,200 0
29SEP26 182.50 C 10.78 10.78 10.00 10.53 -1.82 80 17 36 -6
29SEP26 185.00 C 9.64 9.64 9.64 9.39 -1.87 80 3 76 -2
29SEP26 187.50 C 11.50 11.50 8.00 8.31 -1.64 80 13 58 -1
29SEP26 190.00 C 11.00 11.00 7.30 7.25 -1.67 79 8 53 +6
29SEP26 192.50 C 0.00 0.00 0.00 6.51 -1.47 80 0 26 0
29SEP26 195.00 C 0.00 0.00 0.00 5.77 -1.52 81 0 61 0
29SEP26 197.50 C 0.00 0.00 0.00 5.12 -1.25 81 0 36 0
29SEP26 200.00 C 4.30 4.30 4.30 4.46 -1.22 81 1 74 0
29SEP26 205.00 C 4.54 4.54 4.54 3.34 -1.09 81 2 122 +2
29SEP26 210.00 C 2.38 2.38 2.38 2.47 -0.92 81 1 42 +1
29SEP26 215.00 C 0.00 0.00 0.00 1.75 -0.84 80 0 4 0
29SEP26 220.00 C 0.00 0.00 0.00 1.26 -0.69 80 0 9 0
29SEP26 225.00 C 0.00 0.00 0.00 0.90 -0.56 80 0 31 0
29SEP26 230.00 C 1.06 1.06 1.00 0.63 -0.45 80 2 60 +2
29SEP26 235.00 C 1.20 1.38 1.20 0.44 -0.36 80 2 56 +2
29SEP26 240.00 C 0.58 0.63 0.58 0.30 -0.28 80 9 14 -7
29SEP26 245.00 C 0.00 0.00 0.00 0.20 -0.22 80 0 3 0
29SEP26 250.00 C 0.00 0.00 0.00 0.14 -0.16 80 0 12 0
29SEP26 255.00 C 0.00 0.00 0.00 0.10 -0.11 81 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 0.07 -0.09 81 0 29 0
29SEP26 265.00 C 0.00 0.00 0.00 0.05 -0.06 82 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.03 -0.05 81 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.02 -0.03 81 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 -0.03 80 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 -0.01 83 0 4 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 88 0 16 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 - 112 0 0 -
29OCT26 70.00 C 0.00 0.00 0.00 113.34 -1.31 85 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 110.85 -1.31 84 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 108.37 -1.31 90 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 105.88 -1.31 88 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 103.40 -1.31 89 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 100.92 -1.31 89 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 98.44 -1.32 88 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 95.97 -1.32 88 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 93.51 -1.32 88 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 91.05 -1.33 88 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 88.60 -1.33 88 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 86.16 -1.34 88 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 83.74 -1.34 88 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 81.32 -1.35 88 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 78.93 -1.35 88 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 76.55 -1.36 88 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 74.19 -1.37 88 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 71.85 -1.38 88 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 69.54 -1.38 88 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 67.25 -1.39 88 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 64.99 -1.40 88 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 62.76 -1.41 88 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 60.57 -1.41 88 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 58.41 -1.42 88 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 56.28 -1.43 88 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 54.20 -1.43 88 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 52.15 -1.44 88 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 50.15 -1.44 88 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 48.19 -1.44 88 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 46.27 -1.45 88 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 44.40 -1.45 88 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 42.57 -1.46 88 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 40.80 -1.45 88 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 39.07 -1.45 88 0 20 0
29OCT26 155.00 C 0.00 0.00 0.00 37.39 -1.45 88 0 36 0
29OCT26 157.50 C 0.00 0.00 0.00 35.76 -1.44 88 0 50 0
29OCT26 160.00 C 0.00 0.00 0.00 33.61 -2.01 85 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 32.08 -2.00 85 0 41 0
29OCT26 165.00 C 0.00 0.00 0.00 30.90 -1.93 87 0 14 0
29OCT26 167.50 C 0.00 0.00 0.00 29.31 -1.84 86 0 8 0
29OCT26 170.00 C 0.00 0.00 0.00 28.36 -1.35 88 0 68 0
29OCT26 172.50 C 0.00 0.00 0.00 27.02 -1.39 88 0 78 0
29OCT26 175.00 C 0.00 0.00 0.00 25.74 -1.42 88 0 82 0
29OCT26 177.50 C 0.00 0.00 0.00 24.36 -1.49 88 0 28 0
29OCT26 180.00 C 0.00 0.00 0.00 23.15 -1.56 87 0 51 0
29OCT26 182.50 C 0.00 0.00 0.00 22.03 -1.52 88 0 28 0
29OCT26 185.00 C 21.00 21.00 21.00 20.96 -1.47 88 1 113 0
29OCT26 187.50 C 0.00 0.00 0.00 19.93 -1.45 88 0 18 0
29OCT26 190.00 C 18.80 18.80 18.80 18.96 -1.40 88 2 1 -2
29OCT26 192.50 C 0.00 0.00 0.00 18.03 -1.34 88 0 28 0
29OCT26 195.00 C 16.81 16.81 16.73 17.13 -1.32 88 19 21 +19
29OCT26 197.50 C 0.00 0.00 0.00 16.36 -1.21 89 0 23 0
29OCT26 200.00 C 16.80 16.80 15.48 15.48 -1.24 89 47 53 +21
29OCT26 205.00 C 0.00 0.00 0.00 13.98 -1.23 89 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 12.63 -0.98 89 0 4 0
29OCT26 215.00 C 12.33 12.33 11.06 11.39 -0.94 90 7 5 +5
29OCT26 220.00 C 0.00 0.00 0.00 10.17 -0.99 89 0 13 0
29OCT26 225.00 C 10.00 10.00 9.40 9.08 -0.93 89 13 17 +13
29OCT26 230.00 C 0.00 0.00 0.00 8.09 -0.87 89 0 10 0
29OCT26 235.00 C 0.00 0.00 0.00 7.20 -0.82 89 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 6.40 -0.77 89 0 1 0
29OCT26 245.00 C 0.00 0.00 0.00 5.68 -0.72 89 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 5.04 -0.67 89 0 2 0
29OCT26 255.00 C 0.00 0.00 0.00 4.47 -0.62 89 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 3.96 -0.58 89 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 3.50 -0.54 89 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 3.10 -0.49 89 0 1 0
29OCT26 275.00 C 0.00 0.00 0.00 2.74 -0.46 89 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 2.42 -0.42 89 0 1 0
29OCT26 285.00 C 0.00 0.00 0.00 2.14 -0.31 89 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 1.88 -0.29 89 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 1.66 -0.27 89 0 0 0
29OCT26 300.00 C 3.00 3.00 3.00 1.46 -0.25 89 1 3 0
29OCT26 310.00 C 0.00 0.00 0.00 1.10 -0.25 88 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 0.88 -0.18 89 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 0.68 -0.15 89 0 20 0
29OCT26 340.00 C 0.00 0.00 0.00 0.51 - 88 0 0 -
27NOV26 85.00 C 0.00 0.00 0.00 99.12 -1.31 92 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 96.76 -1.30 92 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 94.41 -1.30 92 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 92.08 -1.30 92 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 89.77 -1.30 92 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 87.48 -1.31 92 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 85.22 -1.30 92 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 82.99 -1.30 92 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 80.78 -1.30 92 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 78.60 -1.30 92 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 76.46 -1.29 92 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 74.34 -1.28 92 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 72.26 -1.28 92 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 70.21 -1.27 92 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 68.19 -1.27 92 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 66.21 -1.26 92 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 64.27 -1.25 92 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 62.36 -1.25 92 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 60.49 -1.24 92 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 58.66 -1.23 92 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 56.86 -1.23 92 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 55.11 -1.21 92 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 53.39 -1.21 92 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 51.27 -2.19 90 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 50.08 -1.18 92 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 48.48 -1.17 92 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 46.92 -1.16 92 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 45.40 -1.15 92 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 43.92 -1.13 92 0 9 0
27NOV26 157.50 C 0.00 0.00 0.00 42.47 -1.13 92 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 41.07 -1.11 92 0 37 0
27NOV26 162.50 C 0.00 0.00 0.00 39.70 -1.10 92 0 20 0
27NOV26 165.00 C 0.00 0.00 0.00 38.37 -1.09 92 0 25 0
27NOV26 167.50 C 0.00 0.00 0.00 37.08 -1.07 92 0 17 0
27NOV26 170.00 C 41.46 41.46 41.46 35.12 -1.76 90 2 13 +2
27NOV26 172.50 C 0.00 0.00 0.00 34.05 -2.05 90 0 16 0
27NOV26 175.00 C 0.00 0.00 0.00 32.85 -2.10 90 0 20 0
27NOV26 177.50 C 0.00 0.00 0.00 31.82 -1.63 90 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 30.35 -2.32 89 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 29.82 -1.13 91 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 28.82 -1.11 91 0 15 0
27NOV26 187.50 C 0.00 0.00 0.00 27.84 -1.10 91 0 14 0
27NOV26 190.00 C 0.00 0.00 0.00 26.90 -1.24 92 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 25.99 -1.18 92 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 25.10 -1.34 92 0 1 0
27NOV26 197.50 C 24.79 24.79 24.79 24.45 -0.84 93 15 16 +15
27NOV26 200.00 C 0.00 0.00 0.00 23.61 -0.84 93 0 2 0
27NOV26 205.00 C 0.00 0.00 0.00 21.51 -1.56 91 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 20.33 -1.30 92 0 15 0
27NOV26 215.00 C 0.00 0.00 0.00 18.99 -1.13 93 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 17.76 -0.95 93 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 16.62 -0.77 93 0 1 0
27NOV26 230.00 C 0.00 0.00 0.00 15.45 -0.71 93 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 14.33 -0.68 93 0 2 0
27NOV26 240.00 C 0.00 0.00 0.00 13.29 -0.65 93 0 1 0
27NOV26 245.00 C 0.00 0.00 0.00 12.33 -0.23 93 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 11.43 -0.23 93 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 10.59 -0.56 93 0 1 0
27NOV26 260.00 C 0.00 0.00 0.00 9.82 -0.23 93 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 9.10 -0.22 93 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 8.43 -0.22 93 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 7.81 -0.46 93 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 7.03 -0.42 92 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 6.51 -0.40 92 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 6.21 -0.20 93 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 5.59 -0.36 92 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 5.33 -0.19 93 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 4.44 -0.31 92 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 3.81 -0.28 92 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 3.27 -0.25 92 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 2.81 - 92 0 0 -
30DEC26 85.00 C 0.00 0.00 0.00 100.27 -1.38 92 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 98.03 -1.39 92 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 95.81 -1.40 92 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 93.62 -1.40 92 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 91.46 -1.41 92 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 89.32 -1.42 92 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 87.22 -1.43 92 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 85.15 -1.43 92 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 83.11 -1.44 92 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 81.09 -1.45 92 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 79.12 -1.45 92 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 77.17 -1.46 92 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 75.26 -1.47 92 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 73.38 -1.47 92 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 71.54 -1.47 92 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 69.73 -1.48 92 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 67.96 -1.48 92 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 66.22 -1.48 92 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 64.51 -1.49 92 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 62.84 -1.81 92 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 60.50 -1.82 89 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 58.97 -1.73 89 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 58.04 -1.49 92 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 56.50 -1.50 92 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 55.00 -1.50 92 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 53.54 -1.49 92 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 52.11 -1.49 92 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 50.71 -1.48 92 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 49.34 -1.48 92 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 48.01 -1.48 92 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 46.71 -1.47 92 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 45.44 -1.47 92 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 44.20 -1.46 92 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 42.99 -1.46 92 0 2 0
30DEC26 170.00 C 0.00 0.00 0.00 41.81 -1.22 92 0 5 0
30DEC26 172.50 C 0.00 0.00 0.00 40.66 -1.34 92 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 39.54 -1.44 92 0 7 0
30DEC26 177.50 C 0.00 0.00 0.00 37.83 -2.05 90 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 37.05 -1.62 91 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 36.26 -1.13 92 0 40 0
30DEC26 185.00 C 0.00 0.00 0.00 35.30 -1.76 92 0 10 0
30DEC26 187.50 C 0.00 0.00 0.00 34.38 -1.10 92 0 31 0
30DEC26 190.00 C 0.00 0.00 0.00 33.48 -1.09 92 0 52 0
30DEC26 192.50 C 0.00 0.00 0.00 32.61 -1.07 92 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 31.76 -1.06 92 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 30.94 -1.04 93 0 2 0
30DEC26 200.00 C 0.00 0.00 0.00 30.14 -1.03 93 0 17 0
30DEC26 205.00 C 0.00 0.00 0.00 28.04 -1.74 91 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 26.63 -1.35 92 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 25.23 -1.37 92 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 23.96 -1.52 92 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 22.78 -1.39 93 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 21.65 -1.38 93 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 20.59 -1.20 93 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 19.46 -1.16 93 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 18.38 -1.13 93 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 17.36 -1.10 93 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 16.39 -1.08 93 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 15.49 -1.04 93 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 14.63 -1.01 93 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 13.82 -0.55 93 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 13.05 -0.55 93 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 12.33 -0.55 93 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 11.31 -0.88 92 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 10.69 -0.85 92 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 10.11 -0.82 92 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 9.55 -0.80 92 0 6 0
30DEC26 310.00 C 0.00 0.00 0.00 8.54 -0.74 92 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 7.63 -0.70 92 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 6.83 -0.65 92 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 6.11 - 92 0 0 -
30MAR27 85.00 C 0.00 0.00 0.00 104.43 -1.27 93 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 102.50 -1.26 93 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 100.59 -1.26 93 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 98.72 -1.26 93 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 96.88 -1.25 93 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 95.07 -1.24 93 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 93.29 -1.24 93 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 91.54 -1.23 93 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 89.82 -1.23 93 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 88.13 -1.22 93 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 86.47 -1.22 93 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 84.84 -1.21 93 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 83.24 -1.21 93 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 81.67 -1.20 93 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 80.13 -1.20 93 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 78.62 -1.19 93 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 77.14 -1.18 93 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 75.68 -1.17 93 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 74.25 -1.17 93 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 72.85 -1.16 93 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 71.48 -1.15 93 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 70.13 -1.14 93 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 68.81 -1.14 93 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 67.52 -1.12 93 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 66.25 -1.11 93 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 64.37 -2.64 91 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 63.78 -1.10 93 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 62.59 -1.09 93 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 61.41 -1.09 93 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 60.26 -1.08 93 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 58.80 -2.01 92 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 57.62 -2.41 92 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 56.95 -1.05 93 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 55.89 -1.04 93 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 54.85 -1.03 93 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 53.83 -1.03 93 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 52.83 -1.02 93 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 51.86 -1.00 93 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 50.66 -1.24 92 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 49.76 -1.24 92 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 48.89 -1.22 93 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 48.04 -1.20 93 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 47.39 -1.02 93 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 46.57 -1.00 93 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 45.77 -0.99 93 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 44.99 -0.98 93 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 44.23 -0.97 94 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 42.31 -1.67 93 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 40.79 -0.90 93 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 39.34 -0.87 93 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 37.94 -2.02 93 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 36.59 -0.84 93 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 35.30 -1.78 93 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 34.06 -1.86 93 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 32.87 -0.79 93 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 31.72 -1.75 93 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 30.62 -1.70 93 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 30.22 -1.00 94 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 28.55 -0.73 93 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 28.39 -0.74 94 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 26.63 -0.70 93 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 25.72 -0.69 93 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 24.86 -0.67 93 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 24.02 -0.66 93 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 23.22 -0.64 93 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 22.44 -0.63 93 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 21.70 -0.61 93 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 20.29 -0.59 93 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 18.99 -0.56 93 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 17.78 -0.54 93 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 16.66 - 93 0 0 -
29JUN27 85.00 C 0.00 0.00 0.00 108.69 -1.64 94 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 106.98 -1.65 94 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 105.28 -1.65 94 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 103.57 -1.66 94 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 101.96 -1.70 94 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 100.43 -1.71 94 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 98.90 -1.72 94 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 97.38 -1.73 94 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 95.85 -1.74 94 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 94.32 -1.75 94 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 92.80 -1.75 94 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 91.42 -1.78 94 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 90.08 -1.79 94 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 88.75 -1.79 94 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 87.41 -1.81 94 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 86.08 -1.81 94 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 84.74 -1.82 94 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 83.41 -1.83 94 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 82.08 -1.84 94 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 80.89 -1.83 94 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 79.75 -1.84 94 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 78.61 -1.85 94 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 77.47 -1.86 94 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 76.33 -1.87 94 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 75.19 -1.88 94 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 74.06 -1.88 94 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 72.92 -1.90 94 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 71.79 -1.90 94 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 70.70 -1.86 94 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 69.75 -1.87 94 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 68.80 -1.88 94 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 67.85 -1.89 94 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 66.91 -1.89 94 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 65.96 -1.90 94 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 65.02 -1.91 94 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 64.07 -1.92 94 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 63.13 -1.92 94 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 62.19 -1.93 94 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 61.24 -1.94 94 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 60.30 -1.94 94 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 59.54 -1.86 94 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 58.77 -1.87 94 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 58.00 -2.60 94 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 57.24 -1.88 94 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 56.48 -2.60 94 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 55.71 -2.64 94 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 54.95 -2.93 94 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 53.42 -1.92 94 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 51.90 -3.09 94 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 50.37 -3.21 94 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 49.13 -3.14 94 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 47.93 -2.90 94 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 46.73 -1.84 94 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 45.53 -2.77 94 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 44.33 -2.98 94 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 43.13 -2.86 94 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 41.93 -3.17 94 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 40.75 -3.17 94 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 39.84 -2.97 94 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 38.93 -1.73 94 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 38.01 -2.64 94 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 37.10 -2.92 94 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 36.18 -2.91 94 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 35.27 -2.89 94 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 34.36 -2.87 94 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 33.44 -2.86 94 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 32.53 -2.84 94 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 31.14 -2.57 94 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 29.79 -2.55 94 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 28.44 -2.53 94 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 27.09 - 94 0 0 -
29SEP27 85.00 C 0.00 0.00 0.00 112.84 -1.91 95 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 111.39 -1.92 95 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 109.94 -1.93 95 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 108.49 -1.95 95 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 107.04 -1.96 95 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 105.60 -1.96 95 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 104.15 -1.98 95 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 102.73 -2.04 95 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 101.48 -2.05 95 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 100.22 -2.06 95 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 98.96 -2.08 95 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 97.71 -2.08 95 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 96.45 -2.10 95 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 95.19 -2.11 95 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 93.94 -2.12 95 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 92.68 -2.13 95 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 91.51 -2.16 95 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 90.44 -2.18 95 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 89.38 -2.19 95 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 88.32 -2.19 95 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 87.25 -2.21 95 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 86.19 -2.22 95 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 85.12 -2.24 95 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 84.06 -2.24 95 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 83.00 -2.25 95 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 81.93 -2.27 95 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 80.87 -2.28 95 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 79.96 -2.26 95 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 79.09 -2.27 95 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 78.21 -2.28 95 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 77.33 -2.30 95 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 76.46 -2.30 95 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 75.58 -2.31 95 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 74.70 -2.33 95 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 73.82 -2.34 95 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 72.95 -2.34 95 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 72.07 -2.36 95 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 71.20 -2.36 95 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 70.69 -1.91 95 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 69.38 -2.43 95 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 68.61 -2.43 95 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 67.86 -2.87 94 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 67.14 -2.84 94 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 66.32 -3.10 94 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 65.62 -3.11 94 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 64.95 -3.09 94 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 64.28 -3.08 94 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 62.95 -3.08 94 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 62.53 -1.72 96 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 60.83 -2.73 95 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 58.89 -3.10 95 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 57.71 -2.31 95 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 56.61 -2.33 95 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 55.52 -2.34 95 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 54.43 -2.36 95 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 53.33 -2.38 95 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 52.24 -2.39 95 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 51.14 -2.42 95 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 50.05 -2.43 95 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 48.95 -2.45 95 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 47.93 -2.40 95 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 47.10 -2.25 95 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 46.27 -2.27 95 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 45.45 -2.27 95 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 44.62 -2.29 95 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 43.80 -2.30 95 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 42.97 -2.32 95 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 41.32 -2.35 95 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 39.67 -2.38 95 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 38.19 -2.24 95 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 36.98 - 95 0 0 -
TOTAL CALL 428 10,873 +108
18SEP26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 141.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 142.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 143.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 144.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 145.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
18SEP26 146.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 148.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 149.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
18SEP26 150.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
18SEP26 152.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
18SEP26 155.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 21 0
18SEP26 157.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 36 0
18SEP26 160.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 8 0
18SEP26 162.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 1 0
18SEP26 165.00 P 0.00 0.00 0.00 0.00 -0.12 0 0 5 0
18SEP26 167.50 P 0.00 0.00 0.00 0.00 -0.22 0 0 18 0
18SEP26 170.00 P 0.10 0.10 0.10 0.00 -0.37 0 10 14 -1
18SEP26 172.50 P 0.35 0.35 0.35 0.00 -0.64 0 15 14 -2
18SEP26 175.00 P 0.40 0.40 0.05 0.00 -1.04 0 15 39 -2
18SEP26 177.50 P 0.35 0.35 0.31 0.00 -1.59 0 26 28 +10
18SEP26 180.00 P 1.99 1.99 0.32 0.00 -2.39 0 9 20 +1
18SEP26 182.50 P 1.80 3.00 0.74 0.00 -3.43 0 39 53 +36
18SEP26 185.00 P 0.00 0.00 0.00 1.90 -2.69 0 0 0 -1
18SEP26 187.50 P 0.00 0.00 0.00 4.40 -1.56 0 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 6.90 -0.76 0 0 0 -26
18SEP26 192.50 P 0.00 0.00 0.00 9.40 -0.15 0 0 0 -30
18SEP26 195.00 P 0.00 0.00 0.00 11.90 +0.65 0 0 0 -15
18SEP26 197.50 P 0.00 0.00 0.00 14.40 +0.65 0 0 0 -6
18SEP26 200.00 P 0.00 0.00 0.00 16.90 +0.89 0 0 0 -17
18SEP26 202.50 P 0.00 0.00 0.00 19.40 +1.05 0 0 0 -15
18SEP26 205.00 P 0.00 0.00 0.00 21.90 +1.16 0 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 24.40 +1.22 0 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 26.90 +1.26 0 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 29.40 +1.28 0 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 31.90 +1.29 0 0 0 0
18SEP26 217.50 P 0.00 0.00 0.00 34.40 +1.30 0 0 0 0
18SEP26 220.00 P 0.00 0.00 0.00 36.90 +1.30 0 0 0 0
18SEP26 222.50 P 0.00 0.00 0.00 39.40 +1.30 0 0 0 0
18SEP26 225.00 P 0.00 0.00 0.00 41.90 +1.30 0 0 0 0
18SEP26 227.50 P 0.00 0.00 0.00 44.40 +1.30 0 0 0 0
18SEP26 230.00 P 0.00 0.00 0.00 46.90 +1.30 0 0 0 0
18SEP26 232.50 P 0.00 0.00 0.00 49.40 +1.30 0 0 0 0
18SEP26 235.00 P 0.00 0.00 0.00 51.90 - 0 0 0 -
25SEP26 139.00 P 0.00 0.00 0.00 0.05 -0.05 83 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 0.06 -0.07 83 0 0 0
25SEP26 141.00 P 0.00 0.00 0.00 0.07 -0.07 82 0 0 0
25SEP26 142.00 P 0.00 0.00 0.00 0.09 -0.08 83 0 0 0
25SEP26 143.00 P 0.00 0.00 0.00 0.11 -0.08 83 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.13 -0.10 83 0 0 0
25SEP26 145.00 P 0.00 0.00 0.00 0.15 -0.11 83 0 1 0
25SEP26 146.00 P 0.00 0.00 0.00 0.18 -0.11 83 0 2 0
25SEP26 147.00 P 0.00 0.00 0.00 0.21 -0.13 83 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.25 -0.15 84 0 0 0
25SEP26 149.00 P 0.44 0.44 0.44 0.28 -0.17 83 1 1 +1
25SEP26 150.00 P 0.00 0.00 0.00 0.34 -0.16 84 0 8 0
25SEP26 152.50 P 0.00 0.00 0.00 0.47 -0.22 83 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.66 -0.26 84 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.91 -0.29 84 0 1 0
25SEP26 160.00 P 1.50 1.50 1.50 1.21 -0.36 84 1 4 +1
25SEP26 162.50 P 0.00 0.00 0.00 1.59 -0.38 84 0 1 0
25SEP26 165.00 P 2.38 2.38 2.38 2.07 -0.40 84 1 2 +1
25SEP26 167.50 P 0.00 0.00 0.00 2.62 -0.43 84 0 3 0
25SEP26 170.00 P 3.50 3.50 3.50 3.28 -0.42 84 38 43 +37
25SEP26 172.50 P 4.05 4.05 4.02 4.05 -0.39 84 2 4 +2
25SEP26 175.00 P 5.21 5.21 5.21 4.93 -0.38 85 2 13 -1
25SEP26 177.50 P 6.20 6.45 6.20 5.73 -0.39 82 3 4 +3
25SEP26 180.00 P 7.70 7.70 6.91 6.85 -0.35 83 3 5 +1
25SEP26 182.50 P 8.78 8.78 8.15 8.16 -0.25 84 18 18 +18
25SEP26 185.00 P 9.51 9.51 9.51 9.47 -0.25 83 3 5 +3
25SEP26 187.50 P 0.00 0.00 0.00 10.95 -0.19 84 0 2 0
25SEP26 190.00 P 0.00 0.00 0.00 12.54 -0.37 84 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 14.24 -0.20 85 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 15.87 -0.13 83 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 17.72 +0.04 83 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 19.66 +0.15 83 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 21.69 +0.24 83 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 23.76 +0.34 83 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 25.93 +0.43 83 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 28.12 +0.53 83 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 30.39 +0.61 83 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 32.67 +0.70 83 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 35.02 +0.78 83 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 37.37 +0.84 83 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 39.77 +0.91 83 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 42.17 +0.96 83 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 44.60 +1.02 83 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 47.05 +1.06 83 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 49.50 +1.11 83 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 51.97 - 83 0 0 -
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 181 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 168 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 157 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 141 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 131 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 121 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 116 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 103 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 87 0 27 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 -0.01 83 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 -0.02 79 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 0.02 -0.02 80 0 4 0
29SEP26 127.50 P 0.00 0.00 0.00 0.03 -0.03 80 0 16 0
29SEP26 130.00 P 0.10 0.10 0.10 0.05 -0.05 81 1 42 +1
29SEP26 132.50 P 0.00 0.00 0.00 0.08 -0.06 81 0 32 0
29SEP26 135.00 P 0.00 0.00 0.00 0.11 -0.08 80 0 9 0
29SEP26 137.50 P 0.00 0.00 0.00 0.16 -0.11 80 0 31 0
29SEP26 140.00 P 0.52 0.52 0.45 0.23 -0.12 80 2 24 +1
29SEP26 142.50 P 0.00 0.00 0.00 0.32 -0.17 80 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 0.44 -0.18 80 0 38 0
29SEP26 147.50 P 0.00 0.00 0.00 0.60 -0.21 80 0 110 0
29SEP26 150.00 P 0.00 0.00 0.00 0.78 -0.30 80 0 72 0
29SEP26 152.50 P 0.00 0.00 0.00 1.07 -0.29 81 0 31 0
29SEP26 155.00 P 2.11 2.11 1.58 1.35 -0.32 81 3 81 +1
29SEP26 157.50 P 2.06 2.06 2.06 1.74 -0.37 81 1 29 0
29SEP26 160.00 P 0.00 0.00 0.00 2.17 -0.43 81 0 28 0
29SEP26 162.50 P 0.00 0.00 0.00 2.69 -0.43 81 0 32 0
29SEP26 165.00 P 0.00 0.00 0.00 3.29 -0.48 81 0 953 0
29SEP26 167.50 P 0.00 0.00 0.00 3.96 -0.42 81 0 46 0
29SEP26 170.00 P 5.11 5.40 4.75 4.75 -0.36 81 5 45 +5
29SEP26 172.50 P 0.00 0.00 0.00 5.58 -0.22 81 0 108 0
29SEP26 175.00 P 6.50 6.50 6.50 6.47 -0.43 81 5 21 0
29SEP26 177.50 P 8.01 8.20 7.46 7.48 -0.42 81 9 34 +4
29SEP26 180.00 P 9.11 9.11 9.11 8.61 -0.29 80 15 1,353 0
29SEP26 182.50 P 8.96 9.54 8.96 9.86 -0.24 80 30 135 +15
29SEP26 185.00 P 9.92 10.22 9.92 11.19 -0.19 80 30 29 -1
29SEP26 187.50 P 0.00 0.00 0.00 12.74 -0.07 81 0 20 0
29SEP26 190.00 P 0.00 0.00 0.00 14.35 +0.23 82 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 15.74 +0.07 80 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 17.44 +0.10 80 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 19.23 -0.06 80 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 21.07 -0.01 80 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 24.97 +0.13 80 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 29.14 +0.32 80 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 33.50 +0.51 80 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 38.02 +0.63 80 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 42.66 +0.76 80 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 47.39 +0.87 80 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 52.21 +0.97 80 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 57.09 +1.05 80 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 62.00 +1.12 80 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 66.95 +1.18 80 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 71.92 +1.22 81 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 76.90 +1.25 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 81.90 +1.28 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 86.90 +1.29 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 91.90 +1.30 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 96.90 +1.30 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 101.90 +1.30 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 106.90 +1.30 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 111.90 +1.30 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 116.90 +1.30 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 126.90 +1.30 0 0 1 0
29SEP26 320.00 P 0.00 0.00 0.00 136.90 +1.30 0 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 146.90 +1.30 0 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 156.90 - 0 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 94 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.02 0.00 89 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.03 0.00 89 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.04 0.00 89 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.05 -0.01 88 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.07 -0.01 88 0 18 0
29OCT26 90.00 P 0.00 0.00 0.00 0.10 -0.02 88 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.13 -0.02 88 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.17 -0.03 88 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.23 -0.03 88 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 0.29 -0.03 88 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.37 -0.05 88 0 15 0
29OCT26 105.00 P 0.00 0.00 0.00 0.47 -0.04 88 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 0.57 -0.06 88 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.72 -0.06 88 0 36 0
29OCT26 112.50 P 0.00 0.00 0.00 0.86 -0.07 88 0 51 0
29OCT26 115.00 P 0.00 0.00 0.00 1.04 -0.08 88 0 29 0
29OCT26 117.50 P 0.00 0.00 0.00 1.26 -0.08 88 0 13 0
29OCT26 120.00 P 1.73 1.73 1.73 1.52 -0.08 89 1 10 +1
29OCT26 122.50 P 0.00 0.00 0.00 1.80 -0.11 89 0 5 0
29OCT26 125.00 P 0.00 0.00 0.00 2.12 -0.10 89 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 2.43 -0.11 89 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 2.83 -0.13 89 0 1 0
29OCT26 132.50 P 0.00 0.00 0.00 3.26 -0.13 89 0 8 0
29OCT26 135.00 P 0.00 0.00 0.00 3.69 -0.13 89 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 4.21 -0.14 89 0 30 0
29OCT26 140.00 P 4.90 4.90 4.90 4.72 -0.20 89 1 24 +1
29OCT26 142.50 P 5.50 5.50 5.50 5.25 -0.21 89 1 7 0
29OCT26 145.00 P 0.00 0.00 0.00 5.81 -0.23 88 0 4 0
29OCT26 147.50 P 0.00 0.00 0.00 6.43 -0.23 88 0 16 0
29OCT26 150.00 P 7.12 7.12 7.12 7.15 -0.18 88 1 6 0
29OCT26 152.50 P 0.00 0.00 0.00 7.99 -0.06 88 0 25 0
29OCT26 155.00 P 9.00 9.00 9.00 8.66 -0.14 87 1 102 +1
29OCT26 157.50 P 0.00 0.00 0.00 9.49 -0.13 87 0 23 0
29OCT26 160.00 P 10.90 10.90 10.55 10.55 +0.05 88 3 27 +1
29OCT26 162.50 P 0.00 0.00 0.00 11.36 -0.07 88 0 9 0
29OCT26 165.00 P 12.88 12.88 12.88 12.35 -0.09 87 1 19 0
29OCT26 167.50 P 13.85 13.85 13.85 13.56 +0.12 88 1 5 +1
29OCT26 170.00 P 15.00 15.00 15.00 14.68 +0.14 88 10 43 +3
29OCT26 172.50 P 0.00 0.00 0.00 15.85 +0.15 88 0 40 0
29OCT26 175.00 P 0.00 0.00 0.00 17.08 +0.17 88 0 32 0
29OCT26 177.50 P 0.00 0.00 0.00 18.37 +0.20 88 0 70 0
29OCT26 180.00 P 21.00 21.00 21.00 19.71 +0.31 88 1 29 -1
29OCT26 182.50 P 0.00 0.00 0.00 21.10 +0.24 89 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 22.54 +0.26 89 0 50 0
29OCT26 187.50 P 21.67 24.33 21.67 24.03 +0.30 89 12 11 +6
29OCT26 190.00 P 0.00 0.00 0.00 25.36 +0.42 88 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 26.88 +0.40 88 0 2 0
29OCT26 195.00 P 0.00 0.00 0.00 28.47 +0.41 89 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 30.11 +0.44 88 0 6 0
29OCT26 200.00 P 0.00 0.00 0.00 31.79 +0.47 88 0 5 0
29OCT26 205.00 P 34.14 34.14 34.14 35.28 +0.53 89 5 13 +5
29OCT26 210.00 P 37.69 37.69 37.69 39.54 +1.22 92 6 6 +6
29OCT26 215.00 P 0.00 0.00 0.00 43.51 +1.44 93 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 47.26 +1.49 93 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 50.12 +0.44 88 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 54.11 +0.43 88 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 58.25 +0.57 88 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 62.50 +0.58 88 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 66.76 +0.58 88 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 71.16 +0.72 88 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 75.63 +0.73 88 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 80.09 +0.72 88 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 84.67 +0.83 88 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 89.30 +0.86 88 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 93.94 +0.87 88 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 98.63 +0.92 88 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 103.39 +0.98 88 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 108.15 +0.99 88 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 112.92 +1.00 88 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 117.77 +1.08 88 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 127.47 +1.09 88 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 137.27 +1.16 88 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 147.11 +1.18 88 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 157.01 - 88 0 0 -
27NOV26 85.00 P 0.00 0.00 0.00 0.53 0.00 92 0 5 0
27NOV26 87.50 P 0.00 0.00 0.00 0.64 0.00 92 0 0 0
27NOV26 90.00 P 1.00 1.20 1.00 0.78 0.00 92 2 17 +2
27NOV26 92.50 P 0.00 0.00 0.00 0.95 +0.01 92 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 1.11 0.00 92 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 1.32 +0.01 92 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 1.56 +0.01 92 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 1.79 +0.01 92 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 2.07 +0.02 92 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 2.40 +0.02 92 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 2.73 +0.02 92 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 3.06 +0.01 92 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 3.51 +0.04 92 0 12 0
27NOV26 117.50 P 0.00 0.00 0.00 3.96 +0.04 92 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 4.41 +0.04 92 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 4.88 +0.05 92 0 46 0
27NOV26 125.00 P 0.00 0.00 0.00 5.47 +0.06 92 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 6.07 +0.06 92 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 6.66 +0.06 92 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 7.26 +0.06 92 0 2 0
27NOV26 135.00 P 0.00 0.00 0.00 8.02 +0.10 92 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 8.78 +0.10 92 1 25 0
27NOV26 140.00 P 0.00 0.00 0.00 9.54 +0.10 92 0 23 0
27NOV26 142.50 P 0.00 0.00 0.00 10.30 +0.10 92 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 11.16 +0.15 92 0 60 0
27NOV26 147.50 P 0.00 0.00 0.00 12.10 +0.15 92 0 15 0
27NOV26 150.00 P 12.90 12.90 12.90 13.24 +0.35 93 4 14 +4
27NOV26 152.50 P 0.00 0.00 0.00 14.08 +0.25 92 0 15 0
27NOV26 155.00 P 0.00 0.00 0.00 14.95 +0.17 92 0 18 0
27NOV26 157.50 P 0.00 0.00 0.00 16.01 +0.22 92 0 32 0
27NOV26 160.00 P 0.00 0.00 0.00 17.19 +0.26 92 0 25 0
27NOV26 162.50 P 0.00 0.00 0.00 18.22 +0.16 92 0 27 0
27NOV26 165.00 P 0.00 0.00 0.00 19.31 +0.11 92 0 15 0
27NOV26 167.50 P 0.00 0.00 0.00 20.49 +0.25 92 0 15 0
27NOV26 170.00 P 0.00 0.00 0.00 21.73 +0.26 92 0 17 0
27NOV26 172.50 P 0.00 0.00 0.00 23.01 +0.27 92 0 18 0
27NOV26 175.00 P 24.30 24.30 24.30 24.34 +0.29 92 1 15 0
27NOV26 177.50 P 0.00 0.00 0.00 25.70 +0.31 92 0 19 0
27NOV26 180.00 P 26.59 26.59 26.59 27.10 +0.12 92 2 18 +2
27NOV26 182.50 P 0.00 0.00 0.00 28.55 +0.35 92 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 30.02 +0.36 92 0 4 0
27NOV26 187.50 P 0.00 0.00 0.00 31.53 +0.37 92 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 33.30 +0.50 93 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 34.44 +0.62 92 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 36.12 +0.27 92 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 37.77 +0.77 92 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 39.44 +0.70 93 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 42.89 +0.58 93 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 46.86 +1.48 94 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 50.50 +1.48 95 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 54.26 +1.60 95 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 58.09 +1.67 95 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 60.80 +0.61 92 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 64.66 +0.69 92 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 68.72 +0.72 92 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 72.78 +0.72 92 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 76.84 +0.72 92 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 81.00 +0.81 92 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 85.30 +0.83 92 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 89.61 +0.83 92 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 93.92 +0.83 92 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 98.26 +0.86 92 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 102.76 +0.93 92 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 107.27 +0.94 92 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 111.78 +0.94 92 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 116.30 +0.94 92 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 120.88 +1.00 92 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 130.21 +1.03 92 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 139.55 +1.03 92 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 149.05 +1.10 92 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 158.62 - 92 0 0 -
30DEC26 85.00 P 0.00 0.00 0.00 1.44 -0.08 92 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 1.69 -0.09 92 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 1.95 -0.08 92 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 2.22 -0.10 92 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 2.57 -0.11 92 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 2.92 -0.11 92 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 3.27 -0.11 92 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.67 -0.13 92 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.14 -0.14 92 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 4.62 -0.14 92 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 5.10 -0.14 92 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 5.60 -0.15 92 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 6.22 -0.16 92 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 6.84 -0.17 92 0 12 0
30DEC26 120.00 P 7.65 7.65 7.65 7.37 -0.11 91 1 116 +1
30DEC26 122.50 P 0.00 0.00 0.00 8.11 -0.03 92 0 102 0
30DEC26 125.00 P 0.00 0.00 0.00 8.81 -0.17 92 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 9.60 -0.18 92 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 10.39 -0.18 92 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 11.00 -0.03 91 0 302 0
30DEC26 135.00 P 0.00 0.00 0.00 12.28 +0.48 93 0 701 0
30DEC26 137.50 P 0.00 0.00 0.00 13.19 +0.46 93 0 403 0
30DEC26 140.00 P 0.00 0.00 0.00 13.83 -0.18 92 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 14.81 -0.18 92 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 15.79 -0.18 92 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 16.76 -0.19 92 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 17.74 -0.20 92 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 18.88 -0.16 92 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 20.05 -0.16 92 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 21.23 -0.16 92 0 3 0
30DEC26 160.00 P 0.00 0.00 0.00 22.40 -0.45 92 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 23.57 +0.44 92 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 24.45 -0.47 91 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 25.81 +0.26 91 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 27.13 +0.26 91 0 1 0
30DEC26 172.50 P 0.00 0.00 0.00 28.51 +0.29 91 0 3 0
30DEC26 175.00 P 0.00 0.00 0.00 29.90 +0.29 91 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 31.35 +0.32 91 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 32.82 +0.34 92 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 34.31 +0.34 92 0 1 0
30DEC26 185.00 P 0.00 0.00 0.00 35.84 +0.36 92 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 37.40 +0.43 92 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 38.83 +0.35 92 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 40.38 +0.14 92 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 41.91 +0.40 91 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 43.57 +0.41 92 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 45.24 +0.51 92 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 48.55 -0.03 92 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 52.04 +0.05 92 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 56.24 +0.75 94 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 59.03 +0.26 92 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 62.68 +0.17 92 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 66.50 +0.18 92 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 70.32 +0.17 92 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 74.14 +0.16 92 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 77.98 +0.17 92 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 82.04 +0.32 92 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 86.15 +0.32 92 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 90.25 +0.31 92 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 94.37 +0.31 92 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 98.49 +0.31 92 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 102.78 +0.47 92 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 107.13 +0.48 92 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 111.47 +0.47 92 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 115.82 +0.47 92 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 120.18 +0.47 92 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 124.58 +0.51 92 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 133.64 +0.62 92 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 142.73 +0.63 92 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 151.84 +0.64 92 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 161.21 - 92 0 0 -
30MAR27 85.00 P 0.00 0.00 0.00 5.04 +0.04 93 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.57 +0.04 93 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 6.11 +0.04 93 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 6.64 +0.04 93 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 7.32 +0.07 93 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 8.01 +0.07 93 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.70 +0.07 93 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 9.39 +0.07 93 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.08 +0.06 93 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.86 +0.10 93 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.73 +0.10 93 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 12.59 +0.10 93 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.46 +0.10 93 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.33 +0.10 93 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.20 +0.10 93 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.13 +0.16 93 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 17.18 -0.05 93 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 18.24 +0.15 93 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 19.29 +0.15 93 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 20.35 +0.19 93 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 21.41 +0.15 93 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 22.47 +0.15 93 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 23.57 +0.19 93 0 116 0
30MAR27 142.50 P 0.00 0.00 0.00 24.82 +0.21 93 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 26.08 +0.38 93 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 26.92 +0.06 92 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 28.58 +0.12 93 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 29.84 +0.21 93 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 31.09 +0.21 93 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 32.35 +0.21 93 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 33.42 +0.14 92 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 34.80 +0.16 92 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 36.36 +0.08 93 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 37.62 +0.37 92 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 39.07 +0.38 92 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 40.54 +0.39 92 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 42.04 +0.41 92 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 43.56 +0.42 92 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 45.10 +0.43 93 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 46.67 +0.44 93 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 48.25 +0.45 93 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 49.86 +0.44 93 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 51.26 -0.07 92 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 52.90 +0.32 92 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 54.74 +0.52 93 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 56.48 +0.20 93 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 58.12 +0.37 93 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 61.41 +0.15 93 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 64.73 +0.09 93 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 68.35 -0.13 93 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 71.97 +0.47 93 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 75.60 +0.48 93 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 79.23 +0.48 93 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 82.87 +0.48 93 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 86.52 +0.49 93 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 90.44 +0.59 93 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 94.37 +0.59 93 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 98.31 +0.59 93 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 102.25 +0.59 93 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 106.19 +0.59 93 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 110.14 +0.59 93 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 114.11 +0.60 93 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 118.30 +0.70 93 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 122.49 +0.69 93 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 126.70 +0.70 93 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 130.90 +0.70 93 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 135.11 +0.70 93 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 143.55 +0.71 93 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 152.19 +0.81 93 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 161.03 +0.82 93 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 169.88 - 93 0 0 -
29JUN27 85.00 P 0.00 0.00 0.00 9.06 -0.33 94 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 9.80 -0.34 94 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.55 -0.35 94 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.29 -0.36 94 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.14 -0.40 94 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.07 -0.40 94 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 13.99 -0.42 94 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 14.92 -0.42 94 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 15.84 -0.43 94 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 16.77 -0.44 94 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 17.70 -0.44 94 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 18.77 -0.47 94 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 19.88 -0.48 94 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 21.00 -0.49 94 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 22.12 -0.49 94 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 23.23 -0.51 94 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.35 -0.51 94 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.47 -0.52 94 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.59 -0.53 94 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 27.85 -0.53 94 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 29.17 -0.53 94 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 30.48 -0.54 94 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 31.79 -0.55 94 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 33.10 -0.56 94 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 34.42 -0.56 94 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.73 -0.58 94 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.05 -0.58 94 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 38.37 -0.28 94 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 39.74 -0.31 94 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 41.24 -0.56 94 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 42.75 -0.12 94 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 44.25 -0.57 94 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 45.76 +0.03 94 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 47.03 -0.82 93 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.36 -1.01 93 0 1 0
29JUN27 172.50 P 0.00 0.00 0.00 49.92 -0.09 93 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 51.48 -0.09 93 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 53.31 -0.61 94 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 54.62 -0.25 94 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 56.63 +0.18 94 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 58.09 +0.06 94 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 59.72 -0.17 94 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 61.49 -0.14 94 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 63.20 -0.02 94 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 64.92 -0.01 94 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 66.37 +0.01 94 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 68.17 +0.07 94 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 71.56 -0.60 94 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 74.95 -0.61 94 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 78.36 -0.61 94 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 82.04 -0.50 94 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 85.76 -0.50 94 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 89.47 -0.52 94 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 93.20 -0.53 94 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 96.92 -0.54 94 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 100.65 -0.55 94 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 104.38 -0.56 94 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 108.15 -0.54 94 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 112.16 -0.40 94 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 116.17 -0.41 94 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 120.19 -0.41 94 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 124.20 -0.43 94 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 128.22 -0.43 94 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 132.25 -0.43 94 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 136.28 -0.44 94 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 140.31 -0.45 94 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 144.36 -0.44 94 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 152.85 -0.25 94 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 161.38 -0.26 94 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 169.93 -0.27 94 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 178.48 - 94 0 0 -
29SEP27 85.00 P 0.00 0.00 0.00 12.86 -0.60 95 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 13.84 -0.61 95 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 14.82 -0.63 95 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 15.80 -0.64 95 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 16.78 -0.65 95 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 17.76 -0.67 95 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 18.75 -0.67 95 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 19.78 -0.73 95 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 20.95 -0.75 95 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 22.12 -0.76 95 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 23.30 -0.77 95 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 24.47 -0.78 95 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 25.65 -0.79 95 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 26.82 -0.81 95 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 28.00 -0.82 95 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 29.18 -0.83 95 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 30.46 -0.85 95 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 31.82 -0.87 95 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 33.19 -0.88 95 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 34.56 -0.89 95 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 35.93 -0.90 95 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 37.30 -0.91 95 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 38.67 -0.93 95 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 40.04 -0.94 95 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 41.42 -0.95 95 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 42.79 -0.96 95 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 44.18 -0.97 95 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 45.72 -0.95 95 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 47.28 -0.96 95 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 48.84 -0.97 95 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 50.39 -0.99 95 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 51.95 -1.00 95 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 53.51 -1.01 95 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 55.31 -0.78 95 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 56.50 -0.65 94 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 58.11 -0.73 95 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 59.72 -0.63 95 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 61.33 -0.74 95 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 63.25 -0.48 95 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 64.86 -0.47 95 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 66.58 -0.43 95 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 68.22 -0.41 95 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 69.89 -0.44 95 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 71.61 -0.47 95 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 73.35 -0.46 95 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 75.19 -0.41 95 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 76.65 -0.49 95 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 80.13 -1.08 95 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 83.62 -1.09 95 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 87.11 -1.11 95 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 90.61 -1.13 95 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 94.34 -0.99 95 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 98.13 -1.01 95 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 101.93 -1.03 95 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 105.73 -1.04 95 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 109.53 -1.06 95 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 113.34 -1.07 95 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 117.16 -1.08 95 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 120.97 -1.10 95 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 124.80 -1.10 95 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 128.71 -1.04 95 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 132.78 -0.92 95 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 136.86 -0.93 95 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 140.94 -0.95 95 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 145.02 -0.96 95 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 149.11 -0.97 95 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 153.20 -0.98 95 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 161.39 -1.00 95 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 169.61 -1.01 95 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 178.01 -0.86 95 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 186.64 - 95 0 0 -
TOTAL PUT 342 10,913 +57
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$ 12.020
29SEP26 6.75 C 0.00 0.00 0.00 5.28 -0.33 132 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.03 -0.33 123 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.78 -0.33 115 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.53 -0.32 107 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.28 -0.33 99 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.03 -0.33 92 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.77 -0.34 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.53 -0.33 78 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.28 -0.33 71 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.03 -0.33 64 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.78 -0.33 58 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.53 -0.33 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.30 -0.32 69 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.03 -0.33 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.53 -0.33 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.05 -0.32 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.63 -0.29 35 0 0 0
29SEP26 12.00 C 0.34 0.34 0.32 0.32 -0.22 36 4 8 +4
29SEP26 12.50 C 0.18 0.18 0.18 0.12 -0.14 35 2 77 0
29SEP26 13.00 C 0.06 0.06 0.06 0.04 -0.08 35 2 560 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.03 35 0 292 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 430 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 155 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 398 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 234 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 653 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 929 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 95 0 490 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 118 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 123 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 143 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 152 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 4.05 -0.33 48 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.80 -0.33 43 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.55 -0.33 38 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.30 -0.33 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.03 -0.36 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.82 -0.33 42 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.58 -0.33 42 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.35 -0.31 42 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.11 -0.33 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.67 -0.29 39 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 1.27 -0.27 39 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.93 -0.24 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.66 -0.19 39 0 109 0
29OCT26 12.50 C 0.57 0.57 0.46 0.46 -0.13 40 35 96 +21
29OCT26 13.00 C 0.00 0.00 0.00 0.31 -0.11 40 0 250 0
29OCT26 13.50 C 0.00 0.00 0.00 0.20 -0.08 40 0 284 0
29OCT26 14.00 C 0.00 0.00 0.00 0.12 -0.05 40 0 100 0
29OCT26 14.50 C 0.11 0.11 0.11 0.07 -0.04 40 1 109 -1
29OCT26 15.00 C 0.00 0.00 0.00 0.04 -0.03 40 0 300 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 37 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 0.00 43 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 21 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 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.60 -0.33 45 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.36 -0.32 44 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.13 -0.31 44 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.90 -0.30 44 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.67 -0.31 43 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.45 -0.30 42 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.24 -0.30 42 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.83 -0.31 41 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.48 -0.27 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.17 -0.23 41 0 15 0
27NOV26 12.00 C 0.95 0.95 0.93 0.90 -0.20 40 6 64 +4
27NOV26 12.50 C 0.00 0.00 0.00 0.69 -0.17 41 0 13 0
27NOV26 13.00 C 0.00 0.00 0.00 0.53 -0.13 41 0 51 0
27NOV26 13.50 C 0.00 0.00 0.00 0.39 -0.11 41 0 135 0
27NOV26 14.00 C 0.33 0.33 0.33 0.28 -0.11 41 5 90 0
27NOV26 14.50 C 0.00 0.00 0.00 0.20 -0.09 41 0 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.14 -0.07 41 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.10 -0.05 41 0 33 0
27NOV26 16.00 C 0.00 0.00 0.00 0.07 -0.04 41 0 99 0
27NOV26 16.50 C 0.00 0.00 0.00 0.05 -0.03 42 0 17 0
27NOV26 17.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 4.84 -0.33 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.62 -0.32 50 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.38 -0.33 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.14 -0.33 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.90 -0.33 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.67 -0.33 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.44 -0.32 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.21 -0.32 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.99 -0.33 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.78 -0.31 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.57 -0.30 42 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.37 -0.30 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.98 -0.29 40 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.65 -0.25 41 0 300 0
30DEC26 11.50 C 0.00 0.00 0.00 1.35 -0.23 40 0 408 0
30DEC26 12.00 C 0.00 0.00 0.00 1.10 -0.20 41 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 0.88 -0.18 40 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.71 -0.15 41 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.57 -0.13 41 0 68 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 -0.12 41 0 67 0
30DEC26 14.50 C 0.00 0.00 0.00 0.34 -0.10 41 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 -0.08 41 0 124 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 -0.07 41 0 261 0
30DEC26 16.00 C 0.00 0.00 0.00 0.15 -0.05 41 0 93 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 -0.05 41 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.02 42 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 252 0
30MAR27 8.00 C 0.00 0.00 0.00 4.29 -0.34 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.07 -0.33 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.85 -0.33 43 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.64 -0.32 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.43 -0.32 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.23 -0.31 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.03 -0.31 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.84 -0.31 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.66 -0.28 40 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 2.32 -0.28 40 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.01 -0.23 40 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.74 -0.23 40 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.50 -0.19 40 0 215 0
30MAR27 12.50 C 0.00 0.00 0.00 1.29 -0.17 40 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.11 -0.15 40 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.95 -0.16 41 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 0.81 -0.14 41 0 55 0
30MAR27 14.50 C 0.00 0.00 0.00 0.69 -0.12 41 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.58 -0.11 41 0 152 0
30MAR27 15.50 C 0.55 0.55 0.55 0.48 -0.10 40 1 7 -1
30MAR27 16.00 C 0.00 0.00 0.00 0.40 -0.09 40 0 25 0
30MAR27 16.50 C 0.00 0.00 0.00 0.34 -0.07 41 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.28 -0.07 40 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 0.23 -0.06 40 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 -0.05 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.04 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 -0.04 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
30MAR27 20.00 C 0.19 0.19 0.19 0.09 -0.03 40 100 100 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 4.39 -0.31 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.19 -0.30 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.99 -0.30 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.80 -0.29 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.65 -0.24 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.46 -0.31 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.27 -0.30 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.09 -0.30 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.92 -0.27 40 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.60 -0.26 40 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 2.31 -0.24 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.05 -0.25 39 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.82 -0.21 40 0 1 0
29JUN27 12.50 C 0.00 0.00 0.00 1.62 -0.19 40 0 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.43 -0.21 40 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.29 -0.16 41 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.09 -0.20 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.98 -0.15 40 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.87 -0.13 40 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.76 -0.12 40 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.67 -0.10 40 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.58 -0.10 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.51 -0.08 40 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.44 -0.08 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.39 -0.06 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.34 -0.06 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.29 -0.06 40 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.25 -0.05 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.22 -0.04 40 0 18 0
29JUN27 21.00 C 0.00 0.00 0.00 0.17 -0.03 40 0 4 0
29SEP27 9.00 C 0.00 0.00 0.00 3.65 -0.24 42 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.46 -0.31 42 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.27 -0.30 41 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.09 -0.30 41 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.92 -0.27 40 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.69 -0.27 42 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.34 -0.25 40 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.09 -0.30 40 0 15 0
29SEP27 12.00 C 0.00 0.00 0.00 1.92 -0.23 41 0 17 0
29SEP27 12.50 C 0.00 0.00 0.00 1.71 -0.21 41 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.52 -0.20 41 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.35 -0.19 41 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.20 -0.18 41 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 1.06 -0.17 41 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.95 -0.14 41 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.84 -0.14 41 0 0 0
29SEP27 16.00 C 0.92 0.92 0.92 0.74 -0.13 41 1 16 +1
29SEP27 16.50 C 0.00 0.00 0.00 0.66 -0.12 41 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 0.58 -0.12 41 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.52 -0.10 41 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.46 -0.09 40 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.41 -0.09 41 0 1 0
TOTAL CALL 157 15,272 +28
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 149 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 0.00 124 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 116 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 108 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 101 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 61 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 221 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 216 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 197 0
29SEP26 11.50 P 0.09 0.12 0.09 0.10 +0.04 35 7 426 +2
29SEP26 12.00 P 0.20 0.30 0.18 0.27 +0.09 34 26 183 -3
29SEP26 12.50 P 0.45 0.45 0.45 0.59 +0.17 34 22 491 +2
29SEP26 13.00 P 0.00 0.00 0.00 1.01 +0.26 35 0 909 0
29SEP26 13.50 P 1.26 1.26 1.26 1.48 +0.26 0 1 600 0
29SEP26 14.00 P 0.00 0.00 0.00 1.98 +0.28 0 0 452 0
29SEP26 14.50 P 0.00 0.00 0.00 2.49 +0.30 58 0 118 0
29SEP26 15.00 P 0.00 0.00 0.00 2.98 +0.33 0 0 215 -73
29SEP26 15.50 P 0.00 0.00 0.00 3.48 +0.33 0 0 0 -173
29SEP26 16.00 P 0.00 0.00 0.00 3.98 +0.33 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.52 +0.37 107 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.02 +0.37 115 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.52 +0.37 123 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.98 +0.33 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.48 +0.33 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.98 +0.33 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.48 +0.33 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.98 +0.33 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.98 +0.33 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.98 +0.33 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.98 +0.33 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.02 +0.01 43 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 75 0
29OCT26 9.75 P 0.04 0.04 0.04 0.04 +0.01 41 32 64 +32
29OCT26 10.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 76 0
29OCT26 10.50 P 0.00 0.00 0.00 0.12 +0.04 40 0 72 0
29OCT26 11.00 P 0.18 0.24 0.18 0.23 +0.07 40 12 90 +6
29OCT26 11.50 P 0.36 0.40 0.36 0.38 +0.09 39 6 139 +6
29OCT26 12.00 P 0.49 0.62 0.49 0.62 +0.14 40 11 325 +10
29OCT26 12.50 P 0.77 0.90 0.77 0.90 +0.16 39 23 251 -1
29OCT26 13.00 P 0.00 0.00 0.00 1.21 +0.16 37 0 131 0
29OCT26 13.50 P 0.00 0.00 0.00 1.64 +0.26 40 0 108 0
29OCT26 14.00 P 0.00 0.00 0.00 2.06 +0.28 39 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 2.56 +0.34 45 0 25 0
29OCT26 15.00 P 0.00 0.00 0.00 3.03 +0.28 47 0 339 0
29OCT26 15.50 P 0.00 0.00 0.00 3.50 +0.30 46 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.99 +0.32 47 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.52 +0.35 59 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 5.02 +0.37 64 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.52 +0.37 68 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.98 +0.33 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.48 +0.33 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.03 +0.01 42 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.06 +0.01 41 0 1 0
27NOV26 9.50 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.12 +0.02 42 0 13 0
27NOV26 10.00 P 0.00 0.00 0.00 0.15 +0.02 41 0 8 0
27NOV26 10.50 P 0.26 0.26 0.26 0.26 +0.04 41 10 28 +10
27NOV26 11.00 P 0.37 0.38 0.37 0.41 +0.07 41 23 51 0
27NOV26 11.50 P 0.56 0.57 0.56 0.60 +0.10 41 13 97 +13
27NOV26 12.00 P 0.81 0.83 0.81 0.82 +0.11 41 11 138 +11
27NOV26 12.50 P 1.12 1.12 1.12 1.12 +0.15 41 30 130 -30
27NOV26 13.00 P 1.41 1.41 1.41 1.42 +0.16 40 2 227 +2
27NOV26 13.50 P 0.00 0.00 0.00 1.79 +0.19 40 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 2.25 +0.34 44 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 2.68 +0.28 45 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 3.12 +0.29 46 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 3.58 +0.30 47 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 4.05 +0.31 48 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.52 +0.30 48 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 5.02 +0.32 51 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.52 +0.34 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.98 +0.31 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.48 +0.33 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 +0.01 42 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 +0.01 42 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 52 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 +0.02 41 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 +0.03 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 +0.03 41 0 21 0
30DEC26 10.00 P 0.22 0.22 0.22 0.25 +0.04 41 6 97 +1
30DEC26 10.50 P 0.00 0.00 0.00 0.39 +0.07 41 0 237 0
30DEC26 11.00 P 0.52 0.52 0.52 0.54 +0.07 41 10 300 0
30DEC26 11.50 P 0.00 0.00 0.00 0.75 +0.10 41 0 454 0
30DEC26 12.00 P 0.99 0.99 0.99 0.99 +0.12 41 1 3,389 0
30DEC26 12.50 P 1.13 1.13 1.13 1.27 +0.14 41 15 271 0
30DEC26 13.00 P 0.00 0.00 0.00 1.59 +0.16 41 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.95 +0.21 41 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 2.35 +0.24 42 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 2.75 +0.23 42 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 3.21 +0.29 44 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 3.66 +0.29 45 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 4.11 +0.29 46 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.58 +0.30 47 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.05 +0.31 47 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.52 +0.32 47 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.00 +0.32 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.49 +0.33 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.99 +0.33 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.48 +0.30 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.98 +0.33 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.98 +0.33 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.98 +0.33 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.98 +0.33 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.13 +0.02 41 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 +0.02 40 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 +0.03 40 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.24 +0.03 40 0 4 0
30MAR27 9.25 P 0.00 0.00 0.00 0.29 +0.04 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.35 +0.04 40 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.40 +0.04 40 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.47 +0.05 40 0 35 0
30MAR27 10.50 P 0.58 0.58 0.58 0.63 +0.07 40 1 46 +1
30MAR27 11.00 P 0.00 0.00 0.00 0.83 +0.10 40 0 64 0
30MAR27 11.50 P 0.00 0.00 0.00 1.04 +0.08 39 0 88 0
30MAR27 12.00 P 0.00 0.00 0.00 1.31 +0.11 40 0 200 0
30MAR27 12.50 P 1.58 1.58 1.58 1.60 +0.14 40 1 280 0
30MAR27 13.00 P 0.00 0.00 0.00 1.90 +0.14 40 0 60 0
30MAR27 13.50 P 2.24 2.24 2.24 2.24 +0.20 40 30 15 -30
30MAR27 14.00 P 0.00 0.00 0.00 2.61 +0.18 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.01 +0.19 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.41 +0.24 42 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 3.82 +0.23 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.28 +0.27 43 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 4.73 +0.29 44 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 5.18 +0.30 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.63 +0.27 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.09 +0.30 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.56 +0.31 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.03 +0.29 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.51 +0.30 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.00 +0.35 45 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.00 +0.35 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.98 +0.30 0 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 10.98 +0.33 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.20 +0.03 40 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.24 +0.03 40 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.28 +0.03 40 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.34 +0.04 40 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 0.37 +0.02 39 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.46 +0.05 40 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.53 +0.06 40 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.60 +0.06 40 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.69 +0.07 40 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.86 +0.09 40 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 1.06 +0.09 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.29 +0.11 40 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.55 +0.12 40 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.84 +0.14 40 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 2.18 +0.19 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.52 +0.19 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.88 +0.22 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.26 +0.20 42 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.63 +0.23 42 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 4.05 +0.24 42 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.46 +0.24 43 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.87 +0.25 43 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.33 +0.24 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.76 +0.24 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 6.22 +0.26 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.67 +0.27 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.14 +0.29 45 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.59 +0.27 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.00 +0.31 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.00 +0.28 43 0 0 0
29SEP27 9.00 P 0.55 0.58 0.55 0.66 +0.07 40 16 41 +16
29SEP27 9.25 P 0.00 0.00 0.00 0.72 +0.05 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.81 +0.06 39 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.90 +0.06 39 0 17 0
29SEP27 10.00 P 0.00 0.00 0.00 1.01 +0.08 39 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.22 +0.08 39 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.46 +0.09 39 0 5 0
29SEP27 11.50 P 1.60 1.60 1.60 1.72 +0.11 39 4 4 +4
29SEP27 12.00 P 0.00 0.00 0.00 2.00 +0.11 39 0 15 0
29SEP27 12.50 P 0.00 0.00 0.00 2.30 +0.13 39 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.62 +0.14 38 0 46 0
29SEP27 13.50 P 0.00 0.00 0.00 2.95 +0.16 38 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 3.30 +0.17 38 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 3.65 +0.17 37 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 4.03 +0.20 37 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 4.41 +0.20 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.80 +0.21 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.37 +0.38 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.78 +0.22 40 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 6.22 +0.25 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.65 +0.25 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 7.09 +0.25 40 0 0 0
TOTAL PUT 313 15,524 -194
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 10.090
29SEP26 6.75 C 0.00 0.00 0.00 3.35 +0.19 97 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.10 +0.19 88 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.85 +0.19 80 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.60 +0.19 72 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.35 +0.19 64 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.10 +0.18 56 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.85 +0.18 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.61 +0.17 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.37 +0.15 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.15 +0.17 55 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 0.94 +0.12 55 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.75 +0.12 55 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 0.56 +0.07 52 0 0 0
29SEP26 10.00 C 0.36 0.40 0.35 0.42 +0.04 52 24 42 -15
29SEP26 10.50 C 0.20 0.25 0.20 0.23 +0.02 55 76 489 0
29SEP26 11.00 C 0.13 0.13 0.13 0.11 +0.01 56 10 367 +10
29SEP26 11.50 C 0.00 0.00 0.00 0.05 0.00 57 0 311 0
29SEP26 12.00 C 0.07 0.07 0.07 0.02 0.00 58 46 436 -41
29SEP26 12.50 C 0.05 0.05 0.05 0.01 0.00 61 10 603 -10
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 70 0 716 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 79 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 0.00 116 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 122 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 129 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 135 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 140 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 151 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 171 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 181 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 197 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.37 +0.19 54 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.12 +0.18 49 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.88 +0.18 51 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.64 +0.17 51 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.41 +0.17 52 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.18 +0.16 51 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.96 +0.15 51 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.75 +0.14 51 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.55 +0.13 51 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.32 +0.08 47 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 1.19 +0.14 51 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.03 +0.10 51 0 101 0
29OCT26 9.75 C 0.00 0.00 0.00 0.86 +0.06 49 0 203 0
29OCT26 10.00 C 0.00 0.00 0.00 0.73 +0.04 49 0 59 0
29OCT26 10.50 C 0.50 0.54 0.50 0.52 +0.03 50 67 89 -9
29OCT26 11.00 C 0.40 0.41 0.40 0.38 +0.04 52 26 21 -14
29OCT26 11.50 C 0.28 0.28 0.28 0.26 +0.03 52 20 179 +20
29OCT26 12.00 C 0.00 0.00 0.00 0.17 +0.02 52 0 188 0
29OCT26 12.50 C 0.18 0.18 0.18 0.11 +0.01 52 27 963 -27
29OCT26 13.00 C 0.00 0.00 0.00 0.07 0.00 52 0 435 0
29OCT26 13.50 C 0.00 0.00 0.00 0.05 +0.01 53 0 519 0
29OCT26 14.00 C 0.00 0.00 0.00 0.03 0.00 53 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 0.00 54 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 2.49 +0.18 50 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.27 +0.16 49 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.07 +0.16 49 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.88 +0.16 50 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.69 +0.14 49 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.47 +0.13 46 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.32 +0.09 47 0 0 0
27NOV26 9.50 C 1.12 1.12 1.12 1.17 +0.08 47 14 20 +14
27NOV26 9.75 C 0.99 0.99 0.99 1.04 +0.09 47 12 15 0
27NOV26 10.00 C 0.87 0.87 0.87 0.92 +0.07 48 12 18 -12
27NOV26 10.50 C 0.72 0.72 0.72 0.71 +0.05 48 16 31 +16
27NOV26 11.00 C 0.55 0.59 0.54 0.56 +0.07 50 136 158 +100
27NOV26 11.50 C 0.00 0.00 0.00 0.43 +0.07 50 0 27 0
27NOV26 12.00 C 0.36 0.39 0.36 0.31 +0.04 50 33 112 -3
27NOV26 12.50 C 0.00 0.00 0.00 0.23 +0.04 50 0 104 0
27NOV26 13.00 C 0.25 0.27 0.25 0.16 +0.02 49 18 295 -2
27NOV26 13.50 C 0.00 0.00 0.00 0.12 +0.02 50 0 346 0
27NOV26 14.00 C 0.00 0.00 0.00 0.09 +0.02 51 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.06 +0.01 50 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.04 0.00 50 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.03 0.00 50 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.02 0.00 50 0 3 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.45 +0.19 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.23 +0.20 50 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.01 +0.20 50 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.79 +0.19 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.59 +0.19 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.39 +0.19 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.20 +0.19 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.02 +0.19 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.85 +0.18 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.69 +0.18 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.53 +0.17 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.39 +0.16 49 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.26 +0.18 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.14 +0.18 49 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.92 +0.12 49 0 131 0
30DEC26 11.00 C 0.00 0.00 0.00 0.73 +0.10 49 0 206 0
30DEC26 11.50 C 0.00 0.00 0.00 0.57 +0.08 48 0 224 0
30DEC26 12.00 C 0.00 0.00 0.00 0.48 +0.10 50 0 113 0
30DEC26 12.50 C 0.00 0.00 0.00 0.38 +0.09 50 0 19 0
30DEC26 13.00 C 0.00 0.00 0.00 0.29 +0.07 49 0 66 0
30DEC26 13.50 C 0.00 0.00 0.00 0.22 +0.05 49 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 +0.04 49 0 201 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 +0.03 49 0 118 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 +0.03 49 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 +0.03 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 +0.02 49 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.60 +0.17 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.39 +0.16 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.19 +0.15 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.00 +0.15 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.82 +0.15 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.64 +0.15 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.47 +0.14 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.30 +0.13 47 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.15 +0.13 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.00 +0.12 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.86 +0.11 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.73 +0.11 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.61 +0.10 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.49 +0.10 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.28 +0.09 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.06 +0.04 46 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.90 +0.04 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.78 +0.05 47 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.67 +0.03 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.55 +0.01 46 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.48 +0.03 47 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.40 +0.02 47 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.34 +0.02 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 +0.02 47 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 +0.02 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 +0.02 47 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 +0.01 47 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 +0.01 47 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.77 +0.16 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.58 +0.16 47 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.39 +0.15 47 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.22 +0.15 47 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.05 +0.15 47 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.88 +0.13 47 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.73 +0.14 47 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.58 +0.13 47 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.43 +0.12 47 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.30 +0.12 47 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.16 +0.11 47 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.04 +0.11 47 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.92 +0.10 47 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.81 +0.10 47 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.60 +0.09 47 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.42 +0.08 47 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.25 +0.07 47 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.10 +0.06 47 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.97 +0.06 47 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.86 +0.06 47 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.75 +0.04 47 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.66 +0.04 47 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.58 +0.04 47 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.51 +0.03 47 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.45 +0.03 47 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.39 +0.02 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.35 +0.03 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.30 +0.02 47 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 3.26 +0.14 47 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 3.10 +0.13 47 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.96 +0.13 47 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.82 +0.13 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.68 +0.12 47 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.55 +0.12 47 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.43 +0.12 47 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.31 +0.11 47 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.19 +0.10 47 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.08 +0.10 47 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.88 +0.09 47 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.70 +0.09 47 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.53 +0.08 47 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.38 +0.07 47 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.24 +0.06 47 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.12 +0.06 47 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.01 +0.05 47 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.91 +0.05 47 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.82 +0.04 47 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.74 +0.04 47 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.67 +0.04 47 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.60 +0.03 47 0 0 0
TOTAL CALL 547 12,582 +27
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.02 52 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.02 56 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.06 51 0 90 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.07 52 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.15 -0.08 55 0 136 0
29SEP26 9.75 P 0.24 0.24 0.24 0.23 -0.10 55 15 356 +15
29SEP26 10.00 P 0.00 0.00 0.00 0.35 -0.12 56 0 111 0
29SEP26 10.50 P 0.00 0.00 0.00 0.61 -0.21 52 0 168 0
29SEP26 11.00 P 0.00 0.00 0.00 1.00 -0.19 54 0 312 0
29SEP26 11.50 P 0.00 0.00 0.00 1.49 -0.13 68 0 1,140 0
29SEP26 12.00 P 0.00 0.00 0.00 1.96 -0.15 73 0 378 0
29SEP26 12.50 P 0.00 0.00 0.00 2.41 -0.19 0 0 40 0
29SEP26 13.00 P 3.06 3.06 3.06 2.91 -0.28 0 1 3 -1
29SEP26 13.50 P 0.00 0.00 0.00 3.41 -0.19 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.91 -0.19 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.41 -0.19 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.91 -0.19 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.41 -0.19 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.91 -0.19 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.41 -0.19 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.91 -0.19 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.41 -0.19 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.91 -0.19 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.41 -0.19 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.91 -0.19 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.41 -0.19 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.91 -0.19 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.91 -0.19 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.91 -0.19 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.91 -0.19 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.91 -0.19 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.91 -0.19 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.91 -0.19 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.91 -0.19 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.91 -0.19 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.91 -0.19 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.09 -0.03 51 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 0.13 -0.04 51 0 110 0
29OCT26 8.75 P 0.00 0.00 0.00 0.18 -0.05 51 0 17 0
29OCT26 9.00 P 0.00 0.00 0.00 0.24 -0.06 51 0 144 0
29OCT26 9.25 P 0.00 0.00 0.00 0.32 -0.07 51 0 122 0
29OCT26 9.50 P 0.00 0.00 0.00 0.42 -0.07 52 0 153 0
29OCT26 9.75 P 0.00 0.00 0.00 0.53 -0.07 52 0 129 0
29OCT26 10.00 P 0.00 0.00 0.00 0.65 -0.09 52 0 48 0
29OCT26 10.50 P 0.00 0.00 0.00 0.94 -0.12 53 0 38 0
29OCT26 11.00 P 0.00 0.00 0.00 1.27 -0.17 53 0 394 0
29OCT26 11.50 P 0.00 0.00 0.00 1.68 -0.12 56 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 2.10 -0.14 57 0 60 0
29OCT26 12.50 P 0.00 0.00 0.00 2.53 -0.09 57 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 2.98 -0.22 57 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.43 -0.20 52 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.92 -0.18 54 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.41 -0.19 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.91 -0.19 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.41 -0.19 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.91 -0.19 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.41 -0.19 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 6.91 -0.19 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.10 -0.01 49 0 35 0
27NOV26 8.00 P 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.18 -0.03 49 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.23 -0.04 49 0 70 0
27NOV26 8.75 P 0.00 0.00 0.00 0.30 -0.04 49 0 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.37 -0.05 49 0 22 0
27NOV26 9.25 P 0.00 0.00 0.00 0.46 -0.05 49 0 25 0
27NOV26 9.50 P 0.00 0.00 0.00 0.57 -0.05 49 0 13 0
27NOV26 9.75 P 0.00 0.00 0.00 0.69 -0.06 50 0 19 0
27NOV26 10.00 P 0.00 0.00 0.00 0.83 -0.05 51 0 26 0
27NOV26 10.50 P 0.00 0.00 0.00 1.12 -0.10 51 0 168 0
27NOV26 11.00 P 0.00 0.00 0.00 1.39 -0.12 48 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 1.77 -0.14 50 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.20 -0.14 52 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 2.58 -0.12 50 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 3.03 -0.25 50 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.48 -0.21 50 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.95 -0.17 50 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.43 -0.18 50 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.92 -0.18 51 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.41 -0.19 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.91 -0.19 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.41 -0.19 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 6.91 -0.19 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 0.00 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.11 0.00 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.14 0.00 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.18 0.00 49 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.28 -0.01 48 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.36 -0.01 49 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 0.44 -0.02 49 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.51 -0.03 48 0 47 0
30DEC26 9.25 P 0.57 0.57 0.57 0.64 -0.02 50 15 146 +15
30DEC26 9.50 P 0.00 0.00 0.00 0.75 0.00 50 0 306 0
30DEC26 9.75 P 0.79 0.79 0.79 0.87 -0.01 50 15 75 +15
30DEC26 10.00 P 0.00 0.00 0.00 0.97 -0.06 49 0 180 0
30DEC26 10.50 P 0.00 0.00 0.00 1.25 -0.06 49 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.52 -0.06 47 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 1.86 -0.09 46 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.25 -0.15 47 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.61 -0.11 44 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 3.07 -0.25 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.56 -0.16 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.01 -0.14 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.47 -0.16 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.95 -0.16 50 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.43 -0.17 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.92 -0.18 50 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.41 -0.19 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.91 -0.19 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.41 -0.19 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.91 -0.19 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.41 -0.19 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.91 -0.19 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.41 -0.19 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.91 -0.19 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.91 -0.19 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.91 -0.19 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.91 -0.19 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.91 -0.19 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.91 -0.19 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.15 -0.03 47 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.19 -0.03 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.24 -0.03 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.30 -0.03 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.36 -0.04 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.43 -0.04 47 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 -0.06 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.59 -0.05 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.68 -0.04 47 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.76 -0.06 46 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.88 -0.08 47 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.98 -0.11 46 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.10 -0.11 46 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.29 -0.06 48 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.57 -0.07 48 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.85 -0.12 47 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.18 -0.13 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.55 -0.13 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.83 -0.27 43 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.27 -0.26 45 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.73 -0.24 47 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.16 -0.26 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.60 -0.31 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.05 -0.17 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.51 -0.17 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.98 -0.17 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.45 -0.18 47 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.93 -0.19 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.42 -0.19 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.91 -0.19 0 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 8.41 -0.19 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.91 -0.19 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.41 -0.19 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.91 -0.19 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.27 -0.04 47 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.33 -0.03 47 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.39 -0.04 47 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.46 -0.04 47 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 0.53 -0.05 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.62 -0.05 47 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.71 -0.05 47 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.80 -0.06 47 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.90 -0.07 47 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 1.01 -0.07 47 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.12 -0.08 47 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.25 -0.08 47 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.38 -0.08 47 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.51 -0.09 47 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.80 -0.10 47 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.10 -0.12 47 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.44 -0.11 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.78 -0.13 47 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.15 -0.13 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.53 -0.14 47 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.93 -0.15 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.34 -0.15 47 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.76 -0.16 47 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.19 -0.16 47 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.63 -0.17 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.08 -0.17 47 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.54 -0.17 47 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.01 -0.17 47 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.69 -0.06 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.78 -0.06 47 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.88 -0.06 47 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.98 -0.07 47 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 1.09 -0.07 47 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.20 -0.08 47 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.32 -0.09 47 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.45 -0.09 47 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.59 -0.08 47 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.72 -0.09 47 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.01 -0.10 47 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 2.32 -0.10 47 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.65 -0.11 47 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.99 -0.11 47 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.35 -0.13 47 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.72 -0.13 47 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.10 -0.15 47 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.51 -0.14 47 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.91 -0.15 47 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.33 -0.16 47 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.77 -0.15 47 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.20 -0.16 47 0 0 0
TOTAL PUT 46 6,476 +44
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$ 159.100
18SEP26 132.00 C 0.00 0.00 0.00 27.10 +4.09 0 0 0 0
18SEP26 133.00 C 0.00 0.00 0.00 26.10 +4.09 0 0 0 0
18SEP26 134.00 C 0.00 0.00 0.00 25.10 +4.09 0 0 0 0
18SEP26 135.00 C 0.00 0.00 0.00 24.10 +4.09 0 0 0 0
18SEP26 136.00 C 0.00 0.00 0.00 23.10 +4.09 0 0 0 0
18SEP26 137.00 C 0.00 0.00 0.00 22.10 +4.09 0 0 0 0
18SEP26 138.00 C 0.00 0.00 0.00 21.10 +4.08 0 0 0 0
18SEP26 139.00 C 0.00 0.00 0.00 20.10 +4.08 0 0 0 0
18SEP26 140.00 C 0.00 0.00 0.00 19.10 +4.07 0 0 0 0
18SEP26 141.00 C 0.00 0.00 0.00 18.10 +4.06 0 0 0 0
18SEP26 142.00 C 0.00 0.00 0.00 17.10 +4.04 0 0 0 0
18SEP26 143.00 C 0.00 0.00 0.00 16.10 +4.02 0 0 0 0
18SEP26 144.00 C 0.00 0.00 0.00 15.10 +3.98 0 0 0 0
18SEP26 145.00 C 0.00 0.00 0.00 14.10 +3.93 0 0 0 0
18SEP26 146.00 C 0.00 0.00 0.00 13.10 +3.86 0 0 0 0
18SEP26 147.00 C 0.00 0.00 0.00 12.10 +3.76 0 0 0 0
18SEP26 148.00 C 0.00 0.00 0.00 11.10 +3.64 0 0 0 0
18SEP26 149.00 C 0.00 0.00 0.00 10.10 +3.51 0 0 0 0
18SEP26 150.00 C 0.00 0.00 0.00 9.10 +3.30 0 0 0 0
18SEP26 152.50 C 5.60 5.65 3.87 6.60 +2.56 0 29 0 -94
18SEP26 155.00 C 2.40 4.10 2.40 4.10 +1.49 0 522 0 -526
18SEP26 157.50 C 1.25 1.25 1.25 1.60 +0.01 0 1 0 -52
18SEP26 160.00 C 1.90 1.90 0.05 0.00 -0.91 0 56 67 +33
18SEP26 162.50 C 0.44 0.44 0.43 0.00 -0.46 0 30 423 -30
18SEP26 165.00 C 0.40 0.40 0.06 0.00 -0.22 0 68 615 -27
18SEP26 167.50 C 0.00 0.00 0.00 0.00 -0.10 0 0 150 0
18SEP26 170.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 182 0
18SEP26 172.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 162 0
18SEP26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
18SEP26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 139 0
18SEP26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
18SEP26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
18SEP26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 79 0
18SEP26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 149 0
18SEP26 190.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 76 0
18SEP26 192.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
18SEP26 195.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 103 0
18SEP26 197.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 210 0
18SEP26 200.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 202.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 205.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 207.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 210.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 212.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 215.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 132.00 C 0.00 0.00 0.00 28.12 +4.65 103 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 27.12 +4.58 100 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 25.36 +3.74 68 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 24.40 +3.69 67 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 23.45 +3.63 68 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 22.51 +3.57 68 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 21.58 +3.51 68 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 20.65 +3.43 68 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 19.74 +3.35 68 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 18.84 +3.27 68 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 17.96 +3.19 68 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 17.09 +3.10 68 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 16.24 +3.00 68 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 15.40 +2.90 68 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 14.58 +2.79 68 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 13.79 +2.69 68 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 13.01 +2.58 68 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 12.26 +2.57 68 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 11.18 +2.11 63 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 9.51 +1.85 64 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 7.99 +1.57 65 0 20 0
25SEP26 157.50 C 6.90 6.90 5.66 6.64 +1.31 65 182 175 +175
25SEP26 160.00 C 5.77 5.77 4.48 5.44 +1.05 66 9 21 +3
25SEP26 162.50 C 4.63 4.63 4.20 4.40 +0.83 66 4 4 +4
25SEP26 165.00 C 3.54 4.03 2.90 3.52 +0.64 66 27 51 +18
25SEP26 167.50 C 0.00 0.00 0.00 2.78 +0.50 67 0 12 0
25SEP26 170.00 C 2.14 2.40 1.80 2.22 +0.44 67 97 66 +37
25SEP26 172.50 C 1.50 1.50 1.50 1.76 +0.38 68 1 45 0
25SEP26 175.00 C 1.20 1.63 1.20 1.34 +0.29 68 3 21 +3
25SEP26 177.50 C 1.20 1.30 1.06 1.01 +0.21 68 35 40 +35
25SEP26 180.00 C 0.00 0.00 0.00 0.75 +0.15 68 0 9 0
25SEP26 182.50 C 0.58 0.82 0.58 0.55 +0.11 68 34 39 +34
25SEP26 185.00 C 0.00 0.00 0.00 0.39 +0.06 68 0 13 0
25SEP26 187.50 C 0.00 0.00 0.00 0.28 +0.04 68 0 10 0
25SEP26 190.00 C 0.22 0.22 0.22 0.20 +0.03 68 4 16 +4
25SEP26 192.50 C 0.00 0.00 0.00 0.14 +0.02 68 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.10 +0.01 68 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.07 +0.01 68 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.05 0.00 69 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.03 0.00 68 0 15 0
25SEP26 205.00 C 0.00 0.00 0.00 0.02 0.00 68 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 94.16 +4.10 142 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 91.66 +4.09 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 89.16 +4.09 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 86.67 +4.10 139 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 84.17 +4.10 126 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 81.67 +4.09 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 79.17 +4.09 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 76.68 +4.10 119 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 74.18 +4.10 109 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 71.68 +4.09 92 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 69.18 +4.09 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 66.68 +4.09 0 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 64.19 +4.10 92 0 120 0
29SEP26 97.50 C 0.00 0.00 0.00 61.69 +4.09 82 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 59.19 +4.09 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 56.69 +4.09 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 54.20 +4.09 77 0 138 0
29SEP26 107.50 C 0.00 0.00 0.00 51.70 +4.09 69 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 49.20 +4.08 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 46.71 +4.08 68 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 44.21 +3.69 62 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 41.73 +4.05 67 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 39.24 +4.07 65 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 36.77 +3.98 65 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 34.31 +3.33 65 0 278 0
29SEP26 127.50 C 0.00 0.00 0.00 31.67 +3.65 0 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 29.47 +3.77 65 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 27.25 +3.81 70 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 24.87 +4.16 68 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 22.52 +3.37 65 0 55 0
29SEP26 140.00 C 18.80 18.80 18.80 20.34 +3.34 65 1 181 0
29SEP26 142.50 C 0.00 0.00 0.00 18.24 +3.00 65 0 27 0
29SEP26 145.00 C 0.00 0.00 0.00 16.25 +2.79 65 0 62 0
29SEP26 147.50 C 0.00 0.00 0.00 14.36 +2.91 65 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 12.60 +2.20 65 0 1,208 0
29SEP26 152.50 C 10.20 10.40 10.20 11.30 +2.45 69 6 126 -1
29SEP26 155.00 C 9.20 9.20 7.00 9.19 +1.65 63 4 83 -2
29SEP26 157.50 C 0.00 0.00 0.00 7.88 +1.44 63 0 53 0
29SEP26 160.00 C 5.95 6.86 4.87 6.69 +1.21 63 123 256 -87
29SEP26 162.50 C 5.90 6.10 5.90 5.64 +1.01 64 2 355 -1
29SEP26 165.00 C 5.14 5.14 5.14 4.77 +0.88 64 1 300 +1
29SEP26 167.50 C 0.00 0.00 0.00 3.94 +0.72 64 0 1,205 0
29SEP26 170.00 C 2.77 3.20 2.77 3.22 +0.54 64 5 1,169 +1
29SEP26 172.50 C 0.00 0.00 0.00 2.72 +0.54 66 0 432 0
29SEP26 175.00 C 2.24 2.46 1.62 2.24 +0.47 66 121 1,164 +46
29SEP26 177.50 C 0.00 0.00 0.00 1.81 +0.39 66 0 758 0
29SEP26 180.00 C 0.00 0.00 0.00 1.44 +0.30 66 0 245 0
29SEP26 182.50 C 0.00 0.00 0.00 1.14 +0.24 66 0 233 0
29SEP26 185.00 C 0.00 0.00 0.00 0.90 +0.19 66 0 397 0
29SEP26 187.50 C 0.00 0.00 0.00 0.70 +0.14 66 0 107 0
29SEP26 190.00 C 0.00 0.00 0.00 0.54 +0.11 66 0 958 0
29SEP26 192.50 C 0.00 0.00 0.00 0.42 +0.08 66 0 39 0
29SEP26 195.00 C 0.00 0.00 0.00 0.32 +0.06 66 0 118 0
29SEP26 197.50 C 0.00 0.00 0.00 0.24 +0.04 66 0 103 0
29SEP26 200.00 C 0.00 0.00 0.00 0.18 +0.03 66 0 258 0
29SEP26 205.00 C 0.00 0.00 0.00 0.10 +0.01 66 0 234 0
29SEP26 210.00 C 0.00 0.00 0.00 0.06 +0.01 66 0 75 0
29SEP26 215.00 C 0.00 0.00 0.00 0.03 0.00 66 0 63 0
29SEP26 220.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 261 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 67 0 137 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 71 0 228 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 75 0 75 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 78 0 121 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 82 0 46 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 85 0 152 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 88 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 0.00 113 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 116 0 183 0
29OCT26 65.00 C 0.00 0.00 0.00 94.32 +3.65 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 91.83 +3.64 73 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 89.34 +3.64 73 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 86.85 +3.62 73 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 84.36 +3.60 71 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 81.87 +3.58 70 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 79.38 +3.55 68 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 76.89 +3.52 66 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 74.41 +3.49 67 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 71.93 +3.46 67 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 69.45 +3.43 66 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 66.98 +3.41 66 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 64.52 +3.39 67 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 62.06 +3.77 66 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 59.40 +3.31 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 58.12 +5.35 89 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 54.44 +3.39 0 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 52.03 +3.55 49 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 49.64 +3.18 53 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 46.97 +2.76 0 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 45.08 +4.37 60 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 42.79 +3.01 60 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 40.53 +3.47 60 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 38.39 +2.99 61 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 36.20 +4.09 61 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 34.15 +3.96 62 0 46 0
29OCT26 130.00 C 30.00 32.33 30.00 32.14 +2.93 62 4 301 0
29OCT26 132.50 C 0.00 0.00 0.00 30.16 +3.62 62 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 28.85 +3.27 66 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 27.05 +3.18 66 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 25.31 +3.07 66 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 23.65 +2.97 66 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 22.05 +2.85 66 0 17 0
29OCT26 147.50 C 0.00 0.00 0.00 20.53 +3.03 66 0 22 0
29OCT26 150.00 C 0.00 0.00 0.00 19.09 +2.14 66 0 12 0
29OCT26 152.50 C 0.00 0.00 0.00 17.71 +2.48 66 0 53 0
29OCT26 155.00 C 0.00 0.00 0.00 15.92 +1.84 64 0 89 0
29OCT26 157.50 C 0.00 0.00 0.00 14.73 +1.81 64 0 66 0
29OCT26 160.00 C 12.45 12.45 12.45 13.72 +1.72 65 60 1,399 +41
29OCT26 162.50 C 13.00 13.00 13.00 12.73 +1.75 65 1 33 +1
29OCT26 165.00 C 12.45 12.45 11.60 11.60 +1.42 65 47 556 +16
29OCT26 167.50 C 0.00 0.00 0.00 10.66 +1.35 65 0 8 0
29OCT26 170.00 C 0.00 0.00 0.00 9.75 +1.22 65 0 82 0
29OCT26 172.50 C 0.00 0.00 0.00 9.12 +1.31 66 0 19 0
29OCT26 175.00 C 0.00 0.00 0.00 8.37 +1.25 66 0 172 0
29OCT26 177.50 C 0.00 0.00 0.00 7.67 +1.20 66 0 22 0
29OCT26 180.00 C 0.00 0.00 0.00 7.09 +1.21 67 0 72 0
29OCT26 182.50 C 6.89 6.89 6.89 6.53 +1.19 67 1 16 +1
29OCT26 185.00 C 6.36 6.36 6.36 6.01 +1.18 67 9 26 +9
29OCT26 187.50 C 5.88 5.88 5.88 5.42 +1.04 67 4 13 +4
27NOV26 95.00 C 0.00 0.00 0.00 65.48 +4.35 72 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 62.57 +3.17 60 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 60.32 +3.55 63 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 58.12 +3.54 65 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 55.68 +3.89 63 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 53.43 +3.94 63 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 51.09 +3.68 61 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 48.72 +4.11 60 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 46.81 +3.16 62 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 44.58 +4.22 61 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 42.55 +3.47 61 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 40.58 +3.95 62 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 39.32 +4.48 66 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 36.79 +3.68 62 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 35.06 +3.13 63 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 33.84 +3.98 66 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 31.53 +2.99 63 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 30.01 +3.00 63 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 28.99 +3.41 66 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 27.64 +3.66 67 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 26.00 +2.03 66 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 24.60 +2.87 66 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 23.25 +2.75 66 0 35 0
27NOV26 152.50 C 0.00 0.00 0.00 21.96 +2.23 66 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 20.73 +2.46 66 0 36 0
27NOV26 157.50 C 0.00 0.00 0.00 19.13 +1.88 64 0 77 0
27NOV26 160.00 C 16.80 16.80 16.80 18.01 +1.76 64 40 276 +40
27NOV26 162.50 C 0.00 0.00 0.00 17.00 +1.72 65 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 16.02 +1.61 65 0 375 0
27NOV26 167.50 C 0.00 0.00 0.00 15.08 +1.55 65 0 110 0
27NOV26 170.00 C 0.00 0.00 0.00 14.24 +1.54 65 0 1,160 0
27NOV26 172.50 C 0.00 0.00 0.00 13.43 +1.54 66 0 45 0
27NOV26 175.00 C 0.00 0.00 0.00 12.69 +1.43 66 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 11.95 +1.64 66 0 30 0
27NOV26 180.00 C 0.00 0.00 0.00 10.86 +1.22 65 0 55 0
27NOV26 182.50 C 0.00 0.00 0.00 10.17 +1.16 65 0 2 0
27NOV26 185.00 C 0.00 0.00 0.00 9.82 +1.40 66 0 30 0
27NOV26 187.50 C 0.00 0.00 0.00 9.20 +1.34 66 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 94.70 +4.03 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 92.24 +4.05 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 89.79 +4.06 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 87.35 +4.05 65 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 84.92 +4.04 65 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 82.50 +3.99 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 80.26 +4.01 69 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 77.87 +4.15 69 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 75.45 +3.93 67 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 72.68 +3.61 58 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 70.34 +3.72 59 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 68.27 +4.00 63 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 66.18 +3.97 66 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 63.90 +4.22 65 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 61.63 +4.00 64 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 59.05 +3.59 61 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 56.90 +3.60 61 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 54.78 +3.50 61 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 52.56 +3.66 60 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 50.58 +3.94 61 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 48.57 +2.74 61 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 45.87 +1.91 57 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 44.81 +2.65 62 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 43.07 +2.76 62 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 41.64 +3.76 64 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 39.91 +3.79 64 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 37.74 +3.46 62 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 36.51 +3.74 64 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 34.93 +3.62 64 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 33.33 +3.43 64 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 31.94 +3.40 64 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 30.60 +3.38 64 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 29.18 +3.22 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 27.87 +2.27 64 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 26.58 +2.43 64 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 25.06 +2.00 63 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 23.89 +1.90 63 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 22.80 +1.83 64 0 31 0
30DEC26 160.00 C 0.00 0.00 0.00 21.76 +1.77 64 0 92 0
30DEC26 162.50 C 0.00 0.00 0.00 20.75 +1.69 64 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 19.80 +1.62 64 0 136 0
30DEC26 167.50 C 0.00 0.00 0.00 18.89 +1.57 64 0 18 0
30DEC26 170.00 C 0.00 0.00 0.00 18.01 +1.50 64 0 380 0
30DEC26 172.50 C 16.90 16.90 16.90 17.18 +1.69 65 15 35 -15
30DEC26 175.00 C 16.12 16.12 16.12 16.39 +1.58 65 15 64 0
30DEC26 177.50 C 16.05 16.05 16.05 15.51 +2.04 65 2 109 +2
30DEC26 180.00 C 0.00 0.00 0.00 14.82 +2.04 65 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 14.38 +1.89 66 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 13.65 +1.45 66 0 318 0
30DEC26 187.50 C 0.00 0.00 0.00 12.58 +1.36 65 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 11.93 +1.29 64 0 21 0
30DEC26 192.50 C 0.00 0.00 0.00 11.32 +1.24 65 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 10.73 +1.19 64 0 112 0
30DEC26 197.50 C 0.00 0.00 0.00 10.17 +1.13 64 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 9.64 +1.08 64 0 348 0
30DEC26 205.00 C 0.00 0.00 0.00 8.66 +0.99 65 0 30 0
30DEC26 210.00 C 8.69 8.69 8.69 7.77 +0.91 65 4 39 0
30DEC26 215.00 C 0.00 0.00 0.00 6.96 +0.82 64 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 6.24 +0.75 65 0 129 0
30DEC26 225.00 C 0.00 0.00 0.00 5.59 +0.68 65 0 20 0
30DEC26 230.00 C 0.00 0.00 0.00 5.15 +0.64 65 0 254 0
30DEC26 235.00 C 0.00 0.00 0.00 4.47 +0.56 64 0 64 0
30DEC26 240.00 C 5.27 5.27 5.27 4.00 +0.51 64 3 40 0
30DEC26 245.00 C 0.00 0.00 0.00 3.58 +0.46 65 0 200 0
30DEC26 250.00 C 4.30 4.30 4.30 3.20 +0.42 65 3 165 +3
30DEC26 255.00 C 0.00 0.00 0.00 2.86 +0.38 65 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 2.55 +0.34 65 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 2.28 +0.31 65 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 2.03 +0.27 64 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 1.82 +0.25 65 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 1.62 +0.22 64 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 1.45 +0.20 65 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 1.29 +0.18 64 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 1.15 +0.16 64 0 0 0
30DEC26 300.00 C 1.95 2.08 1.88 1.03 +0.15 65 633 1,064 +410
30MAR27 65.00 C 0.00 0.00 0.00 95.27 +4.03 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 92.90 +4.02 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 90.55 +4.00 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 88.22 +3.99 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 86.48 +4.53 70 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 84.30 +4.60 70 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 81.71 +4.26 67 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 79.96 +4.68 70 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 76.96 +3.84 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 74.80 +3.84 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 72.64 +3.75 63 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 71.73 +4.88 70 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 69.66 +4.85 69 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 67.62 +4.79 69 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 65.19 +4.26 66 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 63.71 +4.33 68 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 61.79 +3.79 68 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 59.80 +3.93 67 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 57.98 +3.81 67 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 56.26 +3.38 67 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 54.52 +4.02 67 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 52.80 +3.12 66 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 51.08 +3.75 66 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 49.46 +4.36 66 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 47.89 +3.94 66 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 46.36 +3.89 66 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 44.87 +3.75 66 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 43.38 +3.74 65 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 41.94 +3.79 65 0 300 0
30MAR27 137.50 C 0.00 0.00 0.00 40.63 +3.94 65 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 39.30 +3.40 65 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 38.00 +3.22 65 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 36.75 +3.65 65 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 35.53 +2.99 65 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 34.32 +2.81 65 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 33.17 +2.70 65 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 31.52 +2.08 64 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 30.48 +2.03 64 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 29.47 +1.97 64 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 28.50 +1.93 64 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 27.56 +1.87 64 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 26.65 +1.84 64 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 25.78 +1.86 64 0 379 0
30MAR27 172.50 C 0.00 0.00 0.00 24.94 +1.81 64 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 24.12 +2.46 64 0 314 0
30MAR27 177.50 C 0.00 0.00 0.00 23.47 +2.30 64 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 22.69 +2.58 64 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 21.90 +2.59 64 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 21.11 +2.46 64 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 20.32 +2.35 64 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 19.53 +1.71 64 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 18.91 +1.64 64 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 18.29 +1.58 64 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 17.68 +1.59 64 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 17.06 +1.59 64 0 241 0
30MAR27 205.00 C 0.00 0.00 0.00 15.82 +1.47 64 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 14.68 +1.27 64 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 13.74 +1.27 64 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 12.80 +1.27 64 0 61 0
30MAR27 225.00 C 0.00 0.00 0.00 11.86 +1.17 64 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 11.00 +1.00 64 0 2 0
30MAR27 235.00 C 0.00 0.00 0.00 10.30 +0.99 64 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 9.61 +0.99 64 0 41 0
30MAR27 245.00 C 0.00 0.00 0.00 8.92 +0.98 64 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 8.22 +0.77 64 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 7.71 +0.96 64 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 7.21 +0.75 64 0 204 0
30MAR27 265.00 C 0.00 0.00 0.00 6.72 +0.93 64 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 6.22 +0.86 64 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 5.73 +0.70 63 0 49 0
30MAR27 280.00 C 0.00 0.00 0.00 5.39 +0.69 64 0 30 0
30MAR27 285.00 C 0.00 0.00 0.00 5.05 +0.68 64 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 4.71 +0.55 63 0 312 0
29JUN27 65.00 C 0.00 0.00 0.00 95.87 +4.06 63 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 93.64 +4.06 63 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 91.42 +4.07 63 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 89.21 +4.03 63 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 87.09 +4.03 63 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 84.97 +4.03 63 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 82.86 +4.00 63 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 80.84 +3.98 63 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 78.85 +3.97 63 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 76.87 +3.98 63 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 74.89 +3.90 63 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 73.05 +3.90 63 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 71.21 +3.89 63 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 69.39 +3.90 63 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 67.56 +3.84 63 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 65.84 +3.78 63 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 64.18 +3.79 63 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 62.52 +3.79 63 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 60.86 +3.79 63 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 59.21 +3.66 63 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 57.70 +3.63 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 56.23 +3.63 63 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 54.76 +3.64 63 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 53.71 +4.07 64 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 52.14 +3.85 64 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 50.79 +3.79 64 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 49.45 +3.74 64 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 48.29 +2.74 64 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 46.98 +3.42 64 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 45.83 +3.48 64 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 44.47 +3.29 64 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 43.28 +3.33 64 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 42.12 +3.40 64 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 40.98 +3.10 63 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 39.90 +3.11 63 0 45 0
29JUN27 152.50 C 0.00 0.00 0.00 38.86 +3.14 64 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 37.80 +2.96 64 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 36.77 +3.01 64 0 15 0
29JUN27 160.00 C 0.00 0.00 0.00 35.78 +2.85 64 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 34.88 +2.91 64 0 15 0
29JUN27 165.00 C 32.83 32.83 32.83 33.95 +2.83 63 15 15 +15
29JUN27 167.50 C 0.00 0.00 0.00 33.01 +2.65 63 0 21 0
29JUN27 170.00 C 0.00 0.00 0.00 32.09 +2.79 63 0 515 0
29JUN27 172.50 C 0.00 0.00 0.00 31.26 +2.67 63 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 30.44 +2.63 64 0 60 0
29JUN27 177.50 C 0.00 0.00 0.00 29.68 +2.61 64 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 28.89 +2.52 64 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 28.18 +2.52 64 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 27.40 +2.42 64 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 26.76 +2.52 64 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 54.85 +3.17 62 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 53.61 +3.17 62 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 52.37 +3.17 62 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 51.13 +3.17 62 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 49.89 +3.02 62 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 48.72 +2.90 62 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 47.68 +2.90 62 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 46.63 +2.90 62 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 45.58 +2.90 62 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 44.53 +2.44 62 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 43.49 +2.36 62 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 42.59 +2.04 62 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 41.64 +2.01 63 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 40.72 +2.21 63 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 39.81 +2.16 62 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 38.94 +2.26 62 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 38.09 +2.24 62 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 37.25 +2.08 63 0 15 0
29SEP27 172.50 C 0.00 0.00 0.00 36.44 +2.04 63 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 35.65 +2.01 63 0 20 0
29SEP27 177.50 C 0.00 0.00 0.00 34.89 +2.00 63 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 34.13 +1.83 63 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 33.41 +2.74 63 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 33.11 +2.45 64 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 32.45 +3.16 64 0 0 0
TOTAL CALL 2,221 43,364 +101
18SEP26 132.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 133.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 134.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 22 0
18SEP26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
18SEP26 136.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 137.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 14 0
18SEP26 138.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
18SEP26 139.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
18SEP26 140.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 23 0
18SEP26 141.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 1 0
18SEP26 142.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 22 0
18SEP26 143.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 46 0
18SEP26 144.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 31 0
18SEP26 145.00 P 0.00 0.00 0.00 0.00 -0.16 0 0 74 0
18SEP26 146.00 P 0.00 0.00 0.00 0.00 -0.23 0 0 39 0
18SEP26 147.00 P 0.00 0.00 0.00 0.00 -0.33 0 0 39 0
18SEP26 148.00 P 0.05 0.05 0.05 0.00 -0.46 0 2 236 -2
18SEP26 149.00 P 0.04 0.06 0.04 0.00 -0.63 0 3 191 0
18SEP26 150.00 P 0.15 0.15 0.05 0.00 -0.82 0 39 361 -6
18SEP26 152.50 P 0.35 0.35 0.35 0.00 -1.55 0 10 579 +10
18SEP26 155.00 P 0.76 1.15 0.08 0.00 -2.63 0 86 582 -7
18SEP26 157.50 P 1.71 1.71 0.33 0.00 -4.12 0 65 260 +11
18SEP26 160.00 P 4.60 4.60 1.00 0.90 -5.04 0 191 0 -125
18SEP26 162.50 P 4.40 4.40 4.40 3.40 -4.67 0 5 0 -72
18SEP26 165.00 P 0.00 0.00 0.00 5.90 -4.30 0 0 0 -564
18SEP26 167.50 P 0.00 0.00 0.00 8.40 -4.18 0 0 0 0
18SEP26 170.00 P 0.00 0.00 0.00 10.90 -4.13 0 0 0 0
18SEP26 172.50 P 0.00 0.00 0.00 13.40 -4.11 0 0 0 0
18SEP26 175.00 P 0.00 0.00 0.00 15.90 -4.10 0 0 0 0
18SEP26 177.50 P 0.00 0.00 0.00 18.40 -4.10 0 0 0 0
18SEP26 180.00 P 0.00 0.00 0.00 20.90 -4.10 0 0 0 0
18SEP26 182.50 P 0.00 0.00 0.00 23.40 -4.10 0 0 0 0
18SEP26 185.00 P 0.00 0.00 0.00 25.90 -4.10 0 0 0 0
18SEP26 187.50 P 0.00 0.00 0.00 28.40 -4.10 0 0 0 0
18SEP26 190.00 P 0.00 0.00 0.00 30.90 -4.10 0 0 0 0
18SEP26 192.50 P 0.00 0.00 0.00 33.40 -4.10 0 0 0 0
18SEP26 195.00 P 0.00 0.00 0.00 35.90 -4.10 0 0 0 0
18SEP26 197.50 P 0.00 0.00 0.00 38.40 -4.10 0 0 0 0
18SEP26 200.00 P 0.00 0.00 0.00 40.90 -4.10 0 0 0 0
18SEP26 202.50 P 0.00 0.00 0.00 43.40 -4.10 0 0 0 0
18SEP26 205.00 P 0.00 0.00 0.00 45.90 -4.10 0 0 0 0
18SEP26 207.50 P 0.00 0.00 0.00 48.40 -4.10 0 0 0 0
18SEP26 210.00 P 0.00 0.00 0.00 50.90 -4.10 0 0 0 0
18SEP26 212.50 P 0.00 0.00 0.00 53.40 -4.10 0 0 0 0
18SEP26 215.00 P 0.00 0.00 0.00 55.90 -4.10 0 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 0.12 -0.27 68 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 0.15 -0.31 68 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 0.19 -0.35 68 0 2 0
25SEP26 135.00 P 0.00 0.00 0.00 0.23 -0.41 68 0 1 0
25SEP26 136.00 P 0.00 0.00 0.00 0.28 -0.46 68 0 1 0
25SEP26 137.00 P 0.00 0.00 0.00 0.34 -0.52 68 0 1 0
25SEP26 138.00 P 0.00 0.00 0.00 0.41 -0.60 68 0 0 0
25SEP26 139.00 P 0.60 0.60 0.60 0.48 -0.68 68 2 4 +2
25SEP26 140.00 P 0.72 0.76 0.72 0.58 -0.74 68 7 34 +7
25SEP26 141.00 P 0.00 0.00 0.00 0.69 -0.80 68 0 32 0
25SEP26 142.00 P 0.00 0.00 0.00 0.79 -0.88 68 0 0 0
25SEP26 143.00 P 1.18 1.18 1.18 0.94 -0.95 68 15 17 +15
25SEP26 144.00 P 0.00 0.00 0.00 1.09 -1.02 68 0 4 0
25SEP26 145.00 P 1.60 1.76 1.60 1.25 -1.09 68 4 70 +4
25SEP26 146.00 P 1.77 1.77 1.77 1.45 -1.19 68 1 8 +1
25SEP26 147.00 P 0.00 0.00 0.00 1.65 -1.29 68 0 3 0
25SEP26 148.00 P 1.90 1.90 1.90 1.88 -1.39 68 1 52 +1
25SEP26 149.00 P 0.00 0.00 0.00 2.14 -1.49 69 0 4 0
25SEP26 150.00 P 3.10 3.10 2.17 2.41 -1.60 69 14 136 +14
25SEP26 152.50 P 3.60 3.60 2.92 3.22 -1.89 69 19 51 +19
25SEP26 155.00 P 3.90 4.23 3.90 4.19 -2.17 69 12 17 +9
25SEP26 157.50 P 5.50 5.65 5.50 5.32 -2.45 69 5 25 +5
25SEP26 160.00 P 0.00 0.00 0.00 6.62 -2.71 70 0 3 0
25SEP26 162.50 P 8.05 8.60 8.05 8.09 -2.94 70 10 10 +3
25SEP26 165.00 P 0.00 0.00 0.00 9.72 -2.97 71 0 1 0
25SEP26 167.50 P 0.00 0.00 0.00 11.44 -3.18 71 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 13.06 -3.58 68 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 15.04 -3.70 68 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 17.11 -4.45 68 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 19.30 -3.89 68 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 21.55 -3.95 68 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 23.43 -4.42 47 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 26.18 -4.74 66 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 28.61 -4.22 68 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 31.03 -4.65 67 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 34.31 -3.19 101 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 36.42 -3.69 94 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 39.23 -3.28 108 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 41.45 -3.55 104 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 43.40 -4.10 0 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 45.90 -4.10 0 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 48.40 -4.10 0 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 50.90 -4.10 0 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 53.40 -4.10 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 171 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 164 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 158 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 151 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 145 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 139 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 133 0 96 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 122 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 116 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 111 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 106 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 101 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 96 0 692 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 92 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 87 0 59 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 83 0 272 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 78 0 26 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 74 0 305 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 -0.01 70 0 355 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 -0.03 66 0 894 0
29SEP26 117.50 P 0.00 0.00 0.00 0.02 -0.05 66 0 196 0
29SEP26 120.00 P 0.00 0.00 0.00 0.04 -0.07 67 0 396 0
29SEP26 122.50 P 0.24 0.24 0.24 0.06 -0.11 66 3 426 -3
29SEP26 125.00 P 0.00 0.00 0.00 0.10 -0.17 66 0 434 0
29SEP26 127.50 P 0.00 0.00 0.00 0.16 -0.23 65 0 255 0
29SEP26 130.00 P 0.46 0.46 0.41 0.25 -0.33 65 14 448 +1
29SEP26 132.50 P 0.00 0.00 0.00 0.38 -0.45 66 0 75 0
29SEP26 135.00 P 0.90 0.90 0.72 0.57 -0.59 66 23 294 +17
29SEP26 137.50 P 0.98 0.98 0.98 0.82 -0.73 66 1 180 +1
29SEP26 140.00 P 1.50 1.50 1.07 1.15 -0.86 66 32 229 +29
29SEP26 142.50 P 1.71 1.71 1.71 1.56 -1.03 66 30 194 +3
29SEP26 145.00 P 2.59 2.68 2.15 2.07 -1.21 66 27 287 +4
29SEP26 147.50 P 2.89 3.45 2.40 2.72 -1.37 66 805 784 +644
29SEP26 150.00 P 3.76 4.03 3.12 3.48 -1.60 66 363 1,867 -33
29SEP26 152.50 P 4.66 4.66 3.88 4.36 -1.81 67 242 261 +140
29SEP26 155.00 P 5.71 6.75 4.84 5.40 -2.13 67 306 365 +195
29SEP26 157.50 P 6.23 6.23 6.23 6.59 -2.32 67 3 92 0
29SEP26 160.00 P 9.20 9.20 8.80 7.90 -2.30 67 5 60 +5
29SEP26 162.50 P 0.00 0.00 0.00 9.34 -2.60 68 0 78 0
29SEP26 165.00 P 0.00 0.00 0.00 10.64 -3.06 65 0 327 0
29SEP26 167.50 P 0.00 0.00 0.00 12.30 -3.22 65 0 1,145 0
29SEP26 170.00 P 0.00 0.00 0.00 14.08 -3.90 65 0 1,011 0
29SEP26 172.50 P 0.00 0.00 0.00 15.98 -3.51 65 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 17.96 -4.25 65 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 20.39 -3.36 70 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 22.20 -4.54 66 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 24.37 -3.88 65 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 26.65 -4.27 65 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 28.83 -5.08 62 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 31.03 -4.69 55 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 34.56 -3.58 86 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 36.65 -3.81 82 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 39.70 -2.90 97 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 41.71 -3.39 91 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 46.58 -3.82 94 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 50.90 -4.10 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 55.90 -4.10 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 60.90 -4.10 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 65.90 -4.10 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 70.90 -4.10 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 75.90 -4.10 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 80.90 -4.10 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 85.90 -4.10 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 90.90 -4.10 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 95.90 -4.10 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 100.90 -4.10 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 105.90 -4.10 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 110.90 -4.10 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 115.90 -4.10 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 120.90 -4.10 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 125.90 -4.10 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 130.90 -4.10 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 135.90 -4.10 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 140.90 -4.10 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 89 0 452 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 70 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.02 -0.01 67 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.03 -0.01 67 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.05 -0.01 67 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.07 -0.02 67 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.10 -0.03 67 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.14 -0.04 67 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.19 -0.06 67 0 176 0
29OCT26 102.50 P 0.00 0.00 0.00 0.26 -0.08 67 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.35 -0.11 67 0 73 0
29OCT26 107.50 P 0.00 0.00 0.00 0.46 -0.13 67 0 21 0
29OCT26 110.00 P 0.00 0.00 0.00 0.59 -0.16 66 0 130 0
29OCT26 112.50 P 0.00 0.00 0.00 0.76 -0.19 66 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 0.94 -0.29 66 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 1.18 -0.29 66 0 16 0
29OCT26 120.00 P 1.49 1.49 1.49 1.44 -0.34 66 3 32 +3
29OCT26 122.50 P 0.00 0.00 0.00 1.75 -0.41 66 0 62 0
29OCT26 125.00 P 2.10 2.10 2.10 2.13 -0.46 66 1 57 +1
29OCT26 127.50 P 0.00 0.00 0.00 2.53 -0.57 66 0 54 0
29OCT26 130.00 P 3.09 3.22 3.09 3.05 -0.58 66 4 150 +4
29OCT26 132.50 P 0.00 0.00 0.00 3.56 -0.74 65 0 32 0
29OCT26 135.00 P 0.00 0.00 0.00 4.19 -0.77 65 0 125 0
29OCT26 137.50 P 5.00 5.00 5.00 4.85 -0.90 65 1 56 +1
29OCT26 140.00 P 5.55 5.90 5.50 5.58 -1.00 65 32 106 +7
29OCT26 142.50 P 6.41 6.41 6.41 6.41 -1.06 65 1 640 +1
29OCT26 145.00 P 0.00 0.00 0.00 7.26 -1.22 65 0 35 0
29OCT26 147.50 P 8.36 8.36 8.36 8.26 -1.33 65 7 63 0
29OCT26 150.00 P 9.38 9.38 9.15 9.33 -1.46 65 10 1,797 -6
29OCT26 152.50 P 0.00 0.00 0.00 10.50 -1.58 66 0 47 0
29OCT26 155.00 P 11.65 11.65 11.65 11.74 -1.66 66 5 38 +5
29OCT26 157.50 P 0.00 0.00 0.00 13.05 -1.84 66 0 11 0
29OCT26 160.00 P 0.00 0.00 0.00 14.45 -2.07 66 0 50 0
29OCT26 162.50 P 17.24 17.24 17.24 15.91 -2.09 67 10 21 +7
29OCT26 165.00 P 0.00 0.00 0.00 17.48 -2.05 67 0 11 0
29OCT26 167.50 P 0.00 0.00 0.00 19.08 -2.23 67 0 8 0
29OCT26 170.00 P 22.27 22.27 22.27 20.74 -2.32 68 20 110 +20
29OCT26 172.50 P 0.00 0.00 0.00 22.47 -2.86 68 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 24.53 -2.67 70 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 26.39 -2.18 70 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 28.26 -2.85 70 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 30.17 -2.57 71 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 32.00 -3.04 70 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 34.01 -2.93 71 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.51 -0.15 66 0 69 0
27NOV26 97.50 P 0.00 0.00 0.00 0.65 -0.14 66 0 3 0
27NOV26 100.00 P 0.00 0.00 0.00 0.80 -0.20 66 0 58 0
27NOV26 102.50 P 0.00 0.00 0.00 1.01 -0.23 66 0 5 0
27NOV26 105.00 P 0.00 0.00 0.00 1.22 -0.27 66 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 1.49 -0.30 66 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 1.79 -0.33 66 0 8 0
27NOV26 112.50 P 0.00 0.00 0.00 2.10 -0.43 66 0 64 0
27NOV26 115.00 P 0.00 0.00 0.00 2.51 -0.43 66 0 14 0
27NOV26 117.50 P 0.00 0.00 0.00 2.93 -0.51 66 0 17 0
27NOV26 120.00 P 3.20 3.20 3.20 3.40 -0.59 66 5 30 0
27NOV26 122.50 P 3.70 3.70 3.70 3.94 -0.59 66 1 5 +1
27NOV26 125.00 P 4.50 4.50 4.50 4.49 -0.76 66 1 235 0
27NOV26 127.50 P 5.14 5.14 5.14 5.13 -0.83 66 1 134 +1
27NOV26 130.00 P 0.00 0.00 0.00 5.84 -0.94 66 0 62 0
27NOV26 132.50 P 0.00 0.00 0.00 6.54 -0.97 66 0 32 0
27NOV26 135.00 P 0.00 0.00 0.00 7.35 -0.79 66 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 8.23 -0.90 66 0 19 0
27NOV26 140.00 P 0.00 0.00 0.00 9.01 -1.10 66 0 78 0
27NOV26 142.50 P 0.00 0.00 0.00 9.98 -1.21 66 0 57 0
27NOV26 145.00 P 0.00 0.00 0.00 11.02 -1.30 65 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 12.13 -1.39 66 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 13.30 -1.48 66 0 659 0
27NOV26 152.50 P 0.00 0.00 0.00 14.53 -1.57 66 0 60 0
27NOV26 155.00 P 16.08 16.08 16.08 15.82 -1.67 66 7 186 +7
27NOV26 157.50 P 0.00 0.00 0.00 17.17 -1.75 66 0 37 0
27NOV26 160.00 P 19.40 19.40 19.40 18.59 -1.84 66 10 522 0
27NOV26 162.50 P 0.00 0.00 0.00 20.05 -1.91 66 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 21.64 -1.92 67 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 23.21 -2.51 67 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 25.18 -2.26 69 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 26.32 -2.92 67 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 27.91 -3.11 66 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 29.59 -3.31 67 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 31.27 -3.43 66 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 33.75 -2.94 69 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 35.60 -3.01 69 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 37.53 -2.97 69 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.05 -0.01 65 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.07 -0.02 65 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.10 -0.03 65 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.13 -0.04 64 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.18 -0.05 65 0 57 0
30DEC26 77.50 P 0.00 0.00 0.00 0.24 -0.06 65 0 16 0
30DEC26 80.00 P 0.00 0.00 0.00 0.31 -0.09 65 0 77 0
30DEC26 82.50 P 0.00 0.00 0.00 0.41 -0.09 65 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.52 -0.12 65 0 406 0
30DEC26 87.50 P 0.00 0.00 0.00 0.64 -0.15 64 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.79 -0.22 65 0 147 0
30DEC26 92.50 P 0.00 0.00 0.00 0.99 -0.21 65 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.22 -0.23 65 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 1.44 -0.28 65 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 1.69 -0.34 64 0 494 0
30DEC26 102.50 P 2.00 2.00 2.00 2.00 -0.34 65 15 316 +15
30DEC26 105.00 P 2.24 2.24 2.24 2.31 -0.48 64 1 318 0
30DEC26 107.50 P 0.00 0.00 0.00 2.73 -0.48 65 0 56 0
30DEC26 110.00 P 0.00 0.00 0.00 3.15 -0.52 64 0 662 0
30DEC26 112.50 P 0.00 0.00 0.00 3.58 -0.66 65 0 558 0
30DEC26 115.00 P 0.00 0.00 0.00 4.13 -0.67 64 0 150 0
30DEC26 117.50 P 0.00 0.00 0.00 4.70 -0.68 65 0 1,034 0
30DEC26 120.00 P 0.00 0.00 0.00 5.26 -0.66 65 0 2,094 0
30DEC26 122.50 P 0.00 0.00 0.00 5.94 -0.89 65 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 6.61 -0.94 64 0 1,481 0
30DEC26 127.50 P 0.00 0.00 0.00 7.39 -0.76 65 0 61 0
30DEC26 130.00 P 0.00 0.00 0.00 7.92 -1.27 64 0 220 0
30DEC26 132.50 P 8.65 8.65 8.65 8.79 -1.17 63 2 31 -2
30DEC26 135.00 P 9.88 9.88 9.45 9.67 -1.17 63 4 26 0
30DEC26 137.50 P 10.72 10.72 10.72 10.54 -1.41 63 2 7 +2
30DEC26 140.00 P 0.00 0.00 0.00 11.80 -1.23 64 0 235 0
30DEC26 142.50 P 0.00 0.00 0.00 12.85 -1.33 64 0 64 0
30DEC26 145.00 P 0.00 0.00 0.00 13.99 -1.40 64 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 15.17 -1.48 65 0 20 0
30DEC26 150.00 P 0.00 0.00 0.00 16.42 -1.54 65 0 46 0
30DEC26 152.50 P 0.00 0.00 0.00 17.70 -1.63 65 0 132 0
30DEC26 155.00 P 0.00 0.00 0.00 19.05 -1.70 65 0 196 0
30DEC26 157.50 P 0.00 0.00 0.00 20.44 -1.78 65 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 21.89 -1.84 65 0 6 0
30DEC26 162.50 P 0.00 0.00 0.00 23.38 -1.70 65 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 24.85 -2.67 65 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 26.10 -3.07 64 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 27.73 -3.05 65 0 69 0
30DEC26 172.50 P 0.00 0.00 0.00 29.36 -3.04 65 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 31.04 -3.25 65 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 32.79 -2.73 65 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 34.55 -3.41 65 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 36.34 -3.52 66 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 38.14 -2.99 66 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 40.03 -3.51 66 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 41.91 -3.64 66 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 43.86 -3.20 66 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 45.80 -3.37 66 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 47.75 -3.87 66 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 49.76 -3.57 66 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 53.87 -3.98 67 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 58.02 -4.17 67 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 62.23 -3.30 67 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 66.55 -4.27 67 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 71.44 -3.48 70 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 75.88 -4.08 70 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 80.54 -3.34 71 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 84.43 -4.04 69 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 89.52 -3.69 71 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 94.17 -3.73 72 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 98.94 -3.67 73 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 103.61 -3.19 73 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 108.29 -3.01 73 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 113.01 -3.15 74 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 117.79 -3.37 74 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 122.77 -3.07 76 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 127.40 -3.33 75 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 132.09 -3.70 74 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 136.09 -4.64 64 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 141.03 -4.31 65 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.43 -0.08 63 0 142 0
30MAR27 67.50 P 0.00 0.00 0.00 0.54 -0.09 63 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.68 -0.12 63 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.84 -0.12 63 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.00 -0.18 63 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.23 -0.18 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.46 -0.24 63 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 1.70 -0.33 63 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.03 -0.35 63 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.36 -0.28 63 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 2.77 -0.39 64 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 3.21 -0.36 64 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 3.67 -0.33 64 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 4.08 -0.42 63 0 85 0
30MAR27 100.00 P 0.00 0.00 0.00 4.54 -0.41 63 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 5.05 -0.47 63 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 5.60 -0.52 63 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 6.18 -0.58 63 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 6.81 -0.67 63 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 7.49 -0.72 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 8.20 -0.75 62 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 8.95 -0.82 62 0 50 0
30MAR27 120.00 P 0.00 0.00 0.00 9.78 -0.90 62 0 65 0
30MAR27 122.50 P 0.00 0.00 0.00 10.62 -0.98 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 11.53 -0.98 62 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 12.44 -0.99 62 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 13.36 -1.15 62 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 14.37 -1.24 62 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 15.46 -1.25 62 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 16.56 -1.25 62 0 5 0
30MAR27 140.00 P 0.00 0.00 0.00 17.66 -1.30 62 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 18.99 -1.21 62 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 20.19 -1.30 62 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 21.46 -1.36 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 22.77 -1.41 62 0 20 0
30MAR27 152.50 P 0.00 0.00 0.00 24.13 -1.46 62 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 25.51 -1.52 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 26.94 -1.59 62 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 28.41 -1.53 62 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 29.91 -1.50 62 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 31.49 -1.49 62 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 33.06 -1.60 62 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 34.65 -1.31 63 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 35.97 -1.67 62 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 37.48 -2.05 62 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 39.27 -2.42 62 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 40.94 -2.56 62 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 42.71 -2.79 62 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 44.45 -3.03 62 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 46.27 -2.73 62 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 48.09 -2.49 63 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 49.93 -2.82 63 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 51.80 -2.92 63 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 53.68 -2.86 63 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 55.61 -2.92 63 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 59.55 -3.17 63 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 63.44 -3.14 63 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 67.53 -3.43 63 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 71.62 -3.28 64 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 75.78 -4.05 64 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 79.79 -3.30 64 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 84.27 -3.12 64 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 88.45 -3.28 64 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 92.44 -3.25 63 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 96.75 -4.53 63 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 101.22 -4.14 63 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 105.72 -4.33 63 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 110.22 -4.12 63 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 114.73 -3.48 63 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 119.27 -4.15 63 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 123.92 -3.61 63 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 128.59 -3.62 63 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 133.26 -3.64 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.17 -0.04 63 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.42 -0.04 63 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.67 -0.04 63 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 1.94 -0.08 63 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.30 -0.07 63 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.65 -0.07 63 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.09 -0.10 63 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 3.45 -0.12 63 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 4.04 -0.01 63 0 24 0
29JUN27 87.50 P 0.00 0.00 0.00 4.53 -0.13 63 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 5.03 -0.05 63 0 153 0
29JUN27 92.50 P 0.00 0.00 0.00 5.66 -0.03 64 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 6.26 -0.06 63 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 6.82 -0.12 63 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 7.45 -0.18 63 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 8.11 -0.31 63 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 8.85 -0.35 63 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 9.61 -0.38 63 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 10.33 -0.46 62 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 11.15 -0.57 62 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 12.02 -0.67 62 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 12.87 -0.80 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.18 -0.46 63 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 14.78 -0.84 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 15.78 -1.01 62 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 16.84 -1.03 62 0 30 0
29JUN27 130.00 P 18.96 18.96 18.96 17.85 -1.16 62 1 15 -1
29JUN27 132.50 P 0.00 0.00 0.00 19.03 -1.15 62 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 20.15 -1.19 62 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 21.33 -1.18 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 22.57 -1.28 62 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 24.03 -1.03 62 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 25.32 -1.16 62 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 26.64 -1.20 62 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 28.00 -1.24 62 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 29.38 -1.28 62 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 30.74 -1.39 62 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 32.19 -1.43 62 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 33.47 -1.46 62 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 35.17 -1.48 62 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 36.71 -1.43 62 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 38.32 -1.42 62 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 39.62 -1.43 61 0 15 0
29JUN27 172.50 P 0.00 0.00 0.00 41.41 -1.55 62 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 42.89 -1.51 62 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 44.55 -1.82 62 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 46.25 -1.98 62 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 48.03 -1.93 62 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 49.78 -2.34 62 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 51.55 -2.18 62 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 20.78 -0.93 62 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 21.98 -0.93 62 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 23.17 -0.94 62 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 24.38 -0.94 62 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 25.58 -1.11 62 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 26.87 -0.88 62 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 28.26 -0.66 62 0 0 0
29SEP27 145.00 P 29.90 29.90 29.90 29.66 -0.63 62 15 16 +15
29SEP27 147.50 P 0.00 0.00 0.00 30.76 -1.02 62 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 32.15 -1.06 62 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 33.58 -1.09 62 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 35.03 -1.25 62 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 36.51 -1.00 62 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 38.03 -1.08 62 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 39.56 -1.12 62 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 41.12 -1.14 62 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 42.70 -1.34 62 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 44.31 -1.20 62 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 45.94 -1.69 62 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 47.34 -1.98 62 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 49.35 -1.50 62 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 50.68 -2.15 62 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 52.76 -1.84 62 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 54.53 -1.83 62 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 55.88 -2.25 62 0 0 0
TOTAL PUT 2,504 46,649 +409
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$1205.000
18SEP26 905.00 C 0.00 0.00 0.00 300.00 +54.93 0 0 0 0
18SEP26 910.00 C 0.00 0.00 0.00 295.00 +54.92 0 0 0 0
18SEP26 915.00 C 0.00 0.00 0.00 290.00 +54.92 0 0 0 0
18SEP26 920.00 C 0.00 0.00 0.00 285.00 +54.92 0 0 0 0
18SEP26 925.00 C 0.00 0.00 0.00 280.00 +54.92 0 0 0 0
18SEP26 930.00 C 0.00 0.00 0.00 275.00 +54.92 0 0 0 0
18SEP26 935.00 C 0.00 0.00 0.00 270.00 +54.92 0 0 0 0
18SEP26 940.00 C 0.00 0.00 0.00 265.00 +54.92 0 0 0 0
18SEP26 945.00 C 0.00 0.00 0.00 260.00 +54.92 0 0 0 0
18SEP26 950.00 C 0.00 0.00 0.00 255.00 +54.92 0 0 0 0
18SEP26 955.00 C 0.00 0.00 0.00 250.00 +54.92 0 0 0 0
18SEP26 960.00 C 0.00 0.00 0.00 245.00 +54.92 0 0 0 0
18SEP26 965.00 C 0.00 0.00 0.00 240.00 +54.92 0 0 0 0
18SEP26 970.00 C 0.00 0.00 0.00 235.00 +54.92 0 0 0 0
18SEP26 975.00 C 0.00 0.00 0.00 230.00 +54.91 0 0 0 0
18SEP26 980.00 C 0.00 0.00 0.00 225.00 +54.91 0 0 0 0
18SEP26 985.00 C 0.00 0.00 0.00 220.00 +54.91 0 0 0 0
18SEP26 990.00 C 0.00 0.00 0.00 215.00 +54.90 0 0 0 0
18SEP26 995.00 C 0.00 0.00 0.00 210.00 +54.89 0 0 0 0
18SEP26 1,000.00 C 0.00 0.00 0.00 205.00 +54.88 0 0 0 0
18SEP26 1,005.00 C 0.00 0.00 0.00 200.00 +54.86 0 0 0 0
18SEP26 1,010.00 C 0.00 0.00 0.00 195.00 +54.84 0 0 0 0
18SEP26 1,015.00 C 0.00 0.00 0.00 190.00 +54.82 0 0 0 0
18SEP26 1,020.00 C 0.00 0.00 0.00 185.00 +54.78 0 0 0 0
18SEP26 1,025.00 C 0.00 0.00 0.00 180.00 +54.73 0 0 0 0
18SEP26 1,030.00 C 0.00 0.00 0.00 175.00 +54.67 0 0 0 0
18SEP26 1,035.00 C 0.00 0.00 0.00 170.00 +54.59 0 0 0 0
18SEP26 1,040.00 C 0.00 0.00 0.00 165.00 +54.49 0 0 0 0
18SEP26 1,045.00 C 0.00 0.00 0.00 160.00 +54.36 0 0 0 -1
18SEP26 1,050.00 C 0.00 0.00 0.00 155.00 +54.21 0 0 0 0
18SEP26 1,055.00 C 0.00 0.00 0.00 150.00 +54.01 0 0 0 0
18SEP26 1,060.00 C 0.00 0.00 0.00 145.00 +53.77 0 0 0 0
18SEP26 1,065.00 C 0.00 0.00 0.00 140.00 +53.48 0 0 0 0
18SEP26 1,070.00 C 0.00 0.00 0.00 135.00 +53.14 0 0 0 0
18SEP26 1,075.00 C 0.00 0.00 0.00 130.00 +52.72 0 0 0 0
18SEP26 1,080.00 C 0.00 0.00 0.00 125.00 +52.23 0 0 0 0
18SEP26 1,085.00 C 0.00 0.00 0.00 120.00 +51.65 0 0 0 0
18SEP26 1,090.00 C 0.00 0.00 0.00 115.00 +50.98 0 0 0 0
18SEP26 1,095.00 C 0.00 0.00 0.00 110.00 +50.20 0 0 0 -3
18SEP26 1,100.00 C 0.00 0.00 0.00 105.00 +49.30 0 0 0 -16
18SEP26 1,105.00 C 0.00 0.00 0.00 100.00 +48.28 0 0 0 -8
18SEP26 1,110.00 C 80.00 100.00 80.00 95.00 +47.13 0 3 0 -7
18SEP26 1,115.00 C 0.00 0.00 0.00 90.00 +47.16 0 0 0 -10
18SEP26 1,120.00 C 82.00 82.00 82.00 85.00 +45.60 0 1 0 -17
18SEP26 1,125.00 C 0.00 0.00 0.00 80.00 +43.90 0 0 0 -4
18SEP26 1,130.00 C 60.00 60.00 60.00 75.00 +42.03 0 100 0 -260
18SEP26 1,135.00 C 0.00 0.00 0.00 70.00 +40.00 0 0 0 0
18SEP26 1,140.00 C 74.08 74.08 63.00 65.00 +37.81 0 4 0 -7
18SEP26 1,145.00 C 0.00 0.00 0.00 60.00 +35.44 0 0 0 -2
18SEP26 1,150.00 C 25.00 64.31 18.00 55.00 +32.91 0 40 0 -43
18SEP26 1,155.00 C 42.00 42.00 42.00 50.00 +30.20 0 2 0 -22
18SEP26 1,160.00 C 25.00 49.41 12.80 45.00 +27.33 0 24 0 -4
18SEP26 1,165.00 C 0.00 0.00 0.00 40.00 +24.18 0 0 0 -2
18SEP26 1,170.00 C 22.50 22.50 22.50 35.00 +20.76 0 10 0 -20
18SEP26 1,175.00 C 24.00 24.00 24.00 30.00 +17.23 0 1 0 -2
18SEP26 1,180.00 C 0.00 0.00 0.00 25.00 +13.57 0 0 0 -17
18SEP26 1,185.00 C 0.00 0.00 0.00 20.00 +10.01 0 0 0 -17
18SEP26 1,190.00 C 15.00 30.27 10.00 15.00 +6.30 0 6 0 -23
18SEP26 1,195.00 C 0.00 0.00 0.00 10.00 +2.46 0 0 0 -8
18SEP26 1,200.00 C 12.00 24.00 5.10 5.00 -1.50 0 536 0 -417
18SEP26 1,205.00 C 5.58 5.58 4.51 0.00 -5.58 0 19 32 +15
18SEP26 1,210.00 C 2.88 2.88 2.88 0.00 -4.78 0 15 2 -14
18SEP26 1,215.00 C 3.50 12.27 1.56 0.00 -4.07 0 132 57 -23
18SEP26 1,220.00 C 2.58 8.56 1.00 0.00 -3.45 0 18 31 +12
18SEP26 1,225.00 C 4.41 4.41 4.41 0.00 -2.92 0 16 31 +7
18SEP26 1,230.00 C 0.00 0.00 0.00 0.00 -2.45 0 0 1 0
18SEP26 1,235.00 C 6.22 6.22 1.44 0.00 -1.99 0 30 32 +30
18SEP26 1,240.00 C 5.33 5.33 3.70 0.00 -1.66 0 30 31 +15
18SEP26 1,245.00 C 4.63 4.63 1.52 0.00 -1.38 0 31 1 +1
18SEP26 1,250.00 C 2.33 2.33 0.93 0.00 -1.14 0 35 103 -5
18SEP26 1,255.00 C 0.00 0.00 0.00 0.00 -0.93 0 0 2 0
18SEP26 1,260.00 C 0.00 0.00 0.00 0.00 -0.76 0 0 11 0
18SEP26 1,265.00 C 0.00 0.00 0.00 0.00 -0.62 0 0 6 0
18SEP26 1,270.00 C 0.00 0.00 0.00 0.00 -0.51 0 0 0 0
18SEP26 1,275.00 C 0.00 0.00 0.00 0.00 -0.41 0 0 1 0
18SEP26 1,280.00 C 0.00 0.00 0.00 0.00 -0.33 0 0 3 0
18SEP26 1,285.00 C 0.00 0.00 0.00 0.00 -0.26 0 0 0 0
18SEP26 1,290.00 C 0.00 0.00 0.00 0.00 -0.21 0 0 1 0
18SEP26 1,295.00 C 0.00 0.00 0.00 0.00 -0.17 0 0 5 0
18SEP26 1,300.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 3 0
18SEP26 1,305.00 C 0.50 0.50 0.20 0.00 -0.10 0 6 629 0
25SEP26 970.00 C 0.00 0.00 0.00 235.59 +50.08 52 0 0 0
25SEP26 975.00 C 0.00 0.00 0.00 230.18 +49.19 0 0 0 0
25SEP26 980.00 C 0.00 0.00 0.00 225.39 +48.88 0 0 0 0
25SEP26 985.00 C 0.00 0.00 0.00 222.18 +50.12 79 0 0 0
25SEP26 990.00 C 0.00 0.00 0.00 217.38 +49.72 79 0 0 0
25SEP26 995.00 C 0.00 0.00 0.00 212.60 +49.30 79 0 0 0
25SEP26 1,000.00 C 0.00 0.00 0.00 207.85 +48.87 79 0 0 0
25SEP26 1,005.00 C 0.00 0.00 0.00 203.12 +48.42 79 0 0 0
25SEP26 1,010.00 C 0.00 0.00 0.00 198.42 +47.94 79 0 0 0
25SEP26 1,015.00 C 0.00 0.00 0.00 193.74 +47.44 79 0 0 0
25SEP26 1,020.00 C 0.00 0.00 0.00 189.09 +46.92 79 0 0 0
25SEP26 1,025.00 C 0.00 0.00 0.00 184.47 +46.38 79 0 0 0
25SEP26 1,030.00 C 0.00 0.00 0.00 179.89 +45.82 79 0 0 0
25SEP26 1,035.00 C 0.00 0.00 0.00 175.33 +45.23 79 0 0 0
25SEP26 1,040.00 C 0.00 0.00 0.00 170.82 +44.63 79 0 0 0
25SEP26 1,045.00 C 0.00 0.00 0.00 166.34 +44.00 79 0 0 0
25SEP26 1,050.00 C 0.00 0.00 0.00 161.90 +43.35 79 0 0 0
25SEP26 1,055.00 C 0.00 0.00 0.00 157.51 +42.69 79 0 0 0
25SEP26 1,060.00 C 0.00 0.00 0.00 153.16 +42.01 79 0 0 0
25SEP26 1,065.00 C 0.00 0.00 0.00 148.85 +41.31 79 0 0 0
25SEP26 1,070.00 C 0.00 0.00 0.00 144.60 +40.60 79 0 0 0
25SEP26 1,075.00 C 0.00 0.00 0.00 140.39 +39.86 79 0 0 0
25SEP26 1,080.00 C 0.00 0.00 0.00 136.23 +39.11 79 0 0 0
25SEP26 1,085.00 C 0.00 0.00 0.00 132.13 +38.35 79 0 0 0
25SEP26 1,090.00 C 0.00 0.00 0.00 128.09 +37.58 79 0 0 0
25SEP26 1,095.00 C 0.00 0.00 0.00 124.10 +36.79 79 0 0 0
25SEP26 1,100.00 C 0.00 0.00 0.00 120.17 +36.00 79 0 0 0
25SEP26 1,105.00 C 0.00 0.00 0.00 116.30 +37.62 79 0 0 0
25SEP26 1,110.00 C 0.00 0.00 0.00 112.49 +36.71 79 0 0 0
25SEP26 1,115.00 C 0.00 0.00 0.00 108.75 +35.81 79 0 0 0
25SEP26 1,120.00 C 0.00 0.00 0.00 105.07 +34.89 79 0 0 0
25SEP26 1,125.00 C 0.00 0.00 0.00 101.46 +33.97 79 0 100 0
25SEP26 1,130.00 C 0.00 0.00 0.00 97.92 +33.06 79 0 0 0
25SEP26 1,135.00 C 100.00 100.00 100.00 94.44 +32.14 79 3 3 0
25SEP26 1,140.00 C 90.00 90.00 90.00 91.04 +31.22 79 50 51 0
25SEP26 1,145.00 C 0.00 0.00 0.00 87.71 +30.31 79 0 0 0
25SEP26 1,150.00 C 56.59 62.00 56.59 84.45 +29.40 79 8 10 +8
25SEP26 1,155.00 C 54.16 54.16 54.16 81.26 +28.49 79 3 7 +3
25SEP26 1,160.00 C 0.00 0.00 0.00 78.15 +27.59 79 0 0 0
25SEP26 1,165.00 C 49.53 49.53 49.53 75.11 +26.70 79 3 3 +3
25SEP26 1,170.00 C 49.82 70.00 49.82 72.14 +25.81 79 7 6 +6
25SEP26 1,175.00 C 62.00 62.00 62.00 67.18 +22.86 76 1 2 0
25SEP26 1,180.00 C 0.00 0.00 0.00 64.45 +22.08 76 0 0 0
25SEP26 1,185.00 C 0.00 0.00 0.00 61.79 +21.30 76 0 0 0
25SEP26 1,190.00 C 0.00 0.00 0.00 59.21 +20.54 77 0 0 0
25SEP26 1,195.00 C 0.00 0.00 0.00 56.70 +19.68 77 0 6 0
25SEP26 1,200.00 C 45.38 61.00 40.00 54.27 +18.79 77 90 81 +70
25SEP26 1,205.00 C 43.45 43.45 43.45 51.90 +17.95 77 4 7 0
25SEP26 1,210.00 C 50.00 50.00 50.00 49.61 +17.12 77 2 3 +2
25SEP26 1,215.00 C 52.36 52.36 52.36 47.39 +16.35 77 2 1 +1
25SEP26 1,220.00 C 0.00 0.00 0.00 45.25 +15.55 77 0 0 0
25SEP26 1,225.00 C 35.47 35.47 31.90 43.17 +14.77 77 8 8 +8
25SEP26 1,230.00 C 40.00 41.00 25.50 41.16 +13.60 77 57 27 -1
25SEP26 1,235.00 C 32.40 32.40 32.40 39.23 +13.27 78 4 10 +4
25SEP26 1,240.00 C 0.00 0.00 0.00 37.36 +13.26 78 0 1 0
25SEP26 1,245.00 C 0.00 0.00 0.00 35.62 +11.93 78 0 0 0
25SEP26 1,250.00 C 28.00 38.50 26.50 33.98 +12.27 78 8 12 +5
25SEP26 1,255.00 C 0.00 0.00 0.00 32.40 +11.48 78 0 0 0
25SEP26 1,260.00 C 24.34 24.34 24.34 30.88 +10.72 78 15 25 +12
25SEP26 1,265.00 C 0.00 0.00 0.00 29.43 +10.13 79 0 1 0
25SEP26 1,270.00 C 26.80 35.00 20.50 27.51 +9.49 78 228 441 +212
29SEP26 500.00 C 0.00 0.00 0.00 705.00 +54.50 0 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 695.50 +54.99 154 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 685.47 +54.95 0 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 675.48 +54.95 0 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 665.49 +54.95 0 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 655.50 +54.95 0 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 645.51 +54.95 106 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 635.52 +54.95 109 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 625.53 +54.95 110 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 615.54 +54.95 109 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 605.55 +54.95 108 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 595.55 +54.94 0 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 585.00 +54.38 0 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 575.57 +54.94 0 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 565.58 +54.94 0 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 555.59 +54.94 0 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 545.60 +54.94 0 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 535.61 +54.94 81 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 525.21 +54.53 0 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 515.21 +54.52 0 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 505.64 +54.94 84 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 495.21 +54.49 0 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 485.21 +54.48 0 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 475.21 +54.46 0 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 465.68 +54.91 79 0 3 0
29SEP26 750.00 C 0.00 0.00 0.00 455.69 +54.89 78 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 445.70 +54.87 76 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 435.72 +54.86 79 0 1 0
29SEP26 780.00 C 0.00 0.00 0.00 425.73 +54.82 77 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 415.75 +54.78 77 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 405.77 +54.73 77 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 395.80 +54.68 78 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 385.83 +54.60 77 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 375.87 +54.51 77 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 365.92 +54.40 77 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 355.99 +54.27 78 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 346.06 +54.11 78 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 336.16 +53.93 78 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 326.27 +53.70 78 0 6 0
29SEP26 890.00 C 0.00 0.00 0.00 316.42 +53.45 78 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 305.15 +51.71 0 0 579 0
29SEP26 910.00 C 0.00 0.00 0.00 295.08 +51.09 0 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 285.28 +50.65 0 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 275.32 +49.95 0 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 265.57 +49.36 0 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 255.81 +48.63 0 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 246.11 +47.83 53 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 238.64 +49.12 75 0 20 0
29SEP26 980.00 C 0.00 0.00 0.00 228.99 +48.08 73 0 13 0
29SEP26 990.00 C 0.00 0.00 0.00 220.67 +48.20 78 0 24 0
29SEP26 1,000.00 C 0.00 0.00 0.00 211.57 +47.37 78 0 35 0
29SEP26 1,010.00 C 0.00 0.00 0.00 202.58 +46.47 78 0 19 0
29SEP26 1,020.00 C 0.00 0.00 0.00 193.73 +45.51 78 0 3 0
29SEP26 1,030.00 C 0.00 0.00 0.00 185.03 +44.50 78 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 176.48 +43.43 78 0 16 0
29SEP26 1,050.00 C 0.00 0.00 0.00 168.10 +42.31 78 0 56 0
29SEP26 1,060.00 C 0.00 0.00 0.00 159.89 +41.14 78 0 5 0
29SEP26 1,070.00 C 0.00 0.00 0.00 151.88 +39.93 78 0 2 0
29SEP26 1,080.00 C 0.00 0.00 0.00 144.06 +38.68 78 0 14 0
29SEP26 1,090.00 C 0.00 0.00 0.00 136.44 +37.39 78 0 38 0
29SEP26 1,100.00 C 125.00 125.00 125.00 129.04 +36.08 78 1 266 0
29SEP26 1,110.00 C 0.00 0.00 0.00 121.87 +34.75 78 0 59 0
29SEP26 1,120.00 C 0.00 0.00 0.00 114.92 +35.84 78 0 65 0
29SEP26 1,130.00 C 0.00 0.00 0.00 108.20 +34.23 78 0 19 0
29SEP26 1,140.00 C 0.00 0.00 0.00 101.73 +32.79 78 0 12 0
29SEP26 1,150.00 C 70.00 95.00 68.00 95.49 +31.26 78 71 112 +25
29SEP26 1,160.00 C 0.00 0.00 0.00 89.51 +29.76 78 0 98 0
29SEP26 1,170.00 C 62.00 62.00 62.00 83.77 +28.23 78 1 112 -1
29SEP26 1,180.00 C 61.96 61.96 61.96 75.92 +24.12 75 2 32 -2
29SEP26 1,190.00 C 0.00 0.00 0.00 70.84 +22.57 75 0 5 0
29SEP26 1,200.00 C 61.81 70.50 46.88 65.99 +21.06 75 24 292 -11
29SEP26 1,210.00 C 0.00 0.00 0.00 61.38 +19.53 75 0 36 0
29SEP26 1,220.00 C 56.00 56.00 54.50 57.01 +18.08 75 4 10 +3
29SEP26 1,230.00 C 0.00 0.00 0.00 52.86 +16.13 76 0 11 0
29SEP26 1,240.00 C 0.00 0.00 0.00 49.02 +15.35 76 0 18 0
29SEP26 1,250.00 C 33.98 48.00 31.90 46.24 +15.30 77 396 444 -373
29SEP26 1,260.00 C 42.74 42.74 42.74 41.97 +13.53 76 1 27 +1
29SEP26 1,270.00 C 0.00 0.00 0.00 39.51 +13.46 77 0 7 0
29SEP26 1,280.00 C 0.00 0.00 0.00 36.12 +12.30 77 0 426 0
29SEP26 1,290.00 C 0.00 0.00 0.00 34.52 +12.76 79 0 4 0
29SEP26 1,300.00 C 25.00 36.00 25.00 31.00 +11.15 78 36 284 +14
29SEP26 1,310.00 C 0.00 0.00 0.00 29.07 +10.99 79 0 33 0
29SEP26 1,320.00 C 23.62 29.50 23.62 26.60 +10.15 79 5 57 +4
29SEP26 1,330.00 C 0.00 0.00 0.00 24.30 +9.36 79 0 288 0
29SEP26 1,340.00 C 22.35 22.35 22.35 22.17 +8.61 79 4 48 +4
29SEP26 1,350.00 C 20.00 22.00 17.08 20.20 +7.91 79 37 203 +24
29SEP26 1,360.00 C 14.80 25.00 13.87 18.38 +7.25 78 34 532 +6
29OCT26 500.00 C 0.00 0.00 0.00 706.74 +54.92 83 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 696.79 +54.91 83 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 686.84 +54.89 83 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 676.90 +54.87 83 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 666.96 +54.85 83 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 657.03 +54.83 83 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 647.10 +54.79 83 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 637.19 +54.77 83 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 627.28 +54.72 83 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 617.38 +54.67 83 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 607.50 +54.63 83 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 597.63 +54.56 83 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 587.78 +54.50 83 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 577.95 +54.43 83 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 568.13 +54.33 83 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 558.34 +54.24 83 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 548.58 +54.14 83 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 538.84 +54.02 83 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 525.62 +50.38 0 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 515.70 +49.99 0 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 505.79 +49.56 0 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 500.23 +53.43 83 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 487.62 +50.19 57 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 477.94 +49.82 61 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 467.63 +48.76 52 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 458.21 +48.52 61 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 448.57 +47.99 63 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 439.23 +58.29 66 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 429.35 +57.82 64 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 419.94 +57.43 66 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 410.45 +56.46 66 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 400.67 +55.11 65 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 392.21 +55.00 69 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 382.48 +53.51 68 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 372.27 +51.46 65 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 364.70 +51.94 69 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 354.46 +49.65 67 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 345.71 +48.74 68 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 337.08 +47.84 68 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 328.56 +46.95 69 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 320.16 +46.06 70 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 312.41 +45.70 71 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 304.81 +45.38 72 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 296.54 +44.26 72 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 288.98 +43.74 73 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 281.53 +43.20 74 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 274.19 +42.65 74 0 6 0
29OCT26 970.00 C 0.00 0.00 0.00 266.97 +41.88 75 0 7 0
29OCT26 980.00 C 0.00 0.00 0.00 259.86 +34.78 75 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 252.87 +34.40 76 0 15 0
29OCT26 1,000.00 C 230.00 230.00 210.00 246.00 +34.00 76 60 247 +60
29OCT26 1,010.00 C 0.00 0.00 0.00 239.25 +33.60 77 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 232.61 +33.18 77 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 226.51 +33.16 78 0 16 0
29OCT26 1,040.00 C 0.00 0.00 0.00 226.50 +39.10 83 0 1 0
29OCT26 1,050.00 C 0.00 0.00 0.00 220.04 +38.46 83 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 213.71 +37.81 83 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 201.27 +30.92 78 0 52 0
29OCT26 1,080.00 C 0.00 0.00 0.00 195.37 +30.45 79 0 34 0
29OCT26 1,090.00 C 0.00 0.00 0.00 189.60 +34.76 79 0 13 0
29OCT26 1,100.00 C 0.00 0.00 0.00 183.94 +34.11 79 0 89 0
29OCT26 1,110.00 C 0.00 0.00 0.00 183.93 +38.98 83 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 178.36 +38.17 83 0 44 0
29OCT26 1,130.00 C 0.00 0.00 0.00 172.91 +37.36 83 0 73 0
29OCT26 1,140.00 C 0.00 0.00 0.00 167.58 +36.55 83 0 29 0
29OCT26 1,150.00 C 182.67 182.67 182.67 167.25 +40.62 86 1 9 +1
29OCT26 1,160.00 C 131.00 153.00 131.00 152.59 +29.45 80 2 19 0
29OCT26 1,170.00 C 0.00 0.00 0.00 147.78 +29.59 80 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 143.09 +27.38 80 0 18 0
29OCT26 1,190.00 C 0.00 0.00 0.00 138.52 +26.56 80 0 37 0
29OCT26 1,200.00 C 125.00 125.00 125.00 134.07 +25.69 80 1 71 0
29OCT26 1,210.00 C 0.00 0.00 0.00 129.72 +24.82 81 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 125.50 +23.77 81 0 15 0
29OCT26 1,230.00 C 130.00 130.00 130.00 121.38 +24.94 81 1 289 -1
29OCT26 1,240.00 C 0.00 0.00 0.00 117.52 +24.04 81 0 15 0
29OCT26 1,250.00 C 0.00 0.00 0.00 116.66 +25.94 83 0 34 0
29OCT26 1,260.00 C 0.00 0.00 0.00 110.87 +22.14 82 0 32 0
29OCT26 1,270.00 C 0.00 0.00 0.00 107.23 +21.98 82 0 35 0
29OCT26 1,280.00 C 100.00 100.00 100.00 103.94 +20.63 82 1 1 0
29OCT26 1,290.00 C 0.00 0.00 0.00 100.06 +19.34 82 0 0 0
29OCT26 1,300.00 C 0.00 0.00 0.00 97.69 +19.27 83 0 17 0
29OCT26 1,310.00 C 0.00 0.00 0.00 95.46 +19.93 83 0 9 0
29OCT26 1,320.00 C 0.00 0.00 0.00 91.52 +18.79 83 0 0 0
29OCT26 1,330.00 C 91.00 91.00 91.00 89.94 +19.92 84 1 5 +1
29OCT26 1,340.00 C 82.17 85.00 82.17 86.39 +18.99 84 2 37 0
29OCT26 1,350.00 C 75.00 91.00 75.00 84.06 +19.19 84 7 48 +4
29OCT26 1,360.00 C 71.00 86.00 71.00 80.57 +18.15 84 16 103 +14
27NOV26 500.00 C 0.00 0.00 0.00 708.79 +54.62 85 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 699.01 +54.57 85 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 689.25 +54.51 85 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 679.51 +54.44 85 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 669.81 +54.37 85 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 660.13 +54.29 85 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 650.48 +54.20 85 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 638.00 +51.23 0 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 627.28 +49.99 0 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 617.38 +49.52 0 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 607.50 +54.63 0 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 598.00 +54.93 0 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 591.50 +51.61 78 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 578.00 +54.48 0 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 569.00 +55.20 55 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 558.34 +54.24 0 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 549.00 +54.56 50 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 543.50 +58.68 76 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 530.00 +54.76 59 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 525.18 +59.47 77 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 512.62 +56.39 68 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 503.40 +56.54 69 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 494.92 +54.98 71 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 488.97 +59.97 78 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 481.07 +58.40 80 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 466.91 +54.15 70 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 458.32 +53.55 71 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 450.48 +53.62 73 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 446.36 +57.31 80 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 437.49 +56.17 79 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 427.05 +53.36 77 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 419.12 +52.97 77 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 411.26 +52.55 78 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 405.40 +54.04 80 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 395.12 +51.01 78 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 389.98 +53.03 81 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 376.13 +46.23 75 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 369.58 +46.64 77 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 362.24 +46.16 77 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 353.98 +44.65 77 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 347.05 +44.38 77 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 341.76 +45.64 79 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 335.48 +45.81 80 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 328.24 +44.92 80 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 321.46 +44.39 80 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 318.16 +47.23 82 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 311.65 +46.77 83 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 302.92 +43.98 81 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 294.16 +41.06 80 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 287.53 +40.17 80 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 281.44 +39.71 80 0 6 0
27NOV26 1,010.00 C 0.00 0.00 0.00 278.80 +42.61 82 0 15 0
27NOV26 1,020.00 C 0.00 0.00 0.00 272.77 +42.02 82 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 267.06 +41.65 83 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 258.05 +37.88 81 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 255.71 +40.68 83 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 247.68 +37.69 82 0 46 0
27NOV26 1,070.00 C 0.00 0.00 0.00 241.97 +36.93 82 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 239.24 +39.05 83 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 234.78 +39.34 84 0 30 0
27NOV26 1,100.00 C 211.00 211.00 211.00 229.66 +38.89 84 1 26 -1
27NOV26 1,110.00 C 0.00 0.00 0.00 221.74 +35.54 82 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 216.72 +34.99 82 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 211.94 +34.60 83 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 207.38 +34.34 83 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 202.80 +33.96 83 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 199.37 +34.65 84 0 15 0
27NOV26 1,170.00 C 0.00 0.00 0.00 195.99 +35.31 84 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 190.77 +34.03 84 0 2 0
27NOV26 1,190.00 C 0.00 0.00 0.00 183.68 +30.81 83 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 179.44 +30.10 83 0 17 0
27NOV26 1,210.00 C 0.00 0.00 0.00 175.31 +29.36 83 0 16 0
27NOV26 1,220.00 C 0.00 0.00 0.00 171.66 +29.88 83 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 168.14 +29.81 83 0 30 0
27NOV26 1,240.00 C 0.00 0.00 0.00 164.78 +30.00 84 0 45 0
27NOV26 1,250.00 C 0.00 0.00 0.00 161.51 +30.11 84 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 158.36 +30.26 84 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 155.33 +30.46 85 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 151.91 +30.20 85 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 150.34 +31.72 86 0 0 0
27NOV26 1,300.00 C 140.00 140.00 140.00 150.19 +32.42 88 1 18 0
27NOV26 1,310.00 C 0.00 0.00 0.00 146.60 +33.94 87 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 143.09 +33.20 87 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 139.66 +29.78 87 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 136.30 +28.84 87 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 133.01 +28.32 87 0 6 0
27NOV26 1,360.00 C 0.00 0.00 0.00 129.79 +27.97 87 0 114 0
30DEC26 500.00 C 0.00 0.00 0.00 708.79 +50.69 0 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 699.01 +50.32 0 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 690.00 +50.68 64 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 682.50 +52.49 79 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 669.81 +49.06 55 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 663.00 +57.16 77 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 653.50 +57.22 77 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 638.50 +51.73 0 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 629.00 +51.71 0 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 625.50 +57.64 77 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 610.50 +56.50 52 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 605.00 +60.00 72 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 596.00 +56.11 73 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 588.00 +60.17 76 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 574.50 +55.24 66 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 565.50 +55.40 67 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 556.50 +54.69 67 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 551.50 +58.45 75 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 542.00 +57.66 74 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 534.00 +57.83 75 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 526.50 +58.48 77 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 517.08 +57.33 76 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 509.37 +58.02 77 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 501.08 +57.30 77 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 494.01 +57.89 79 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 479.99 +51.36 73 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 476.38 +55.15 77 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 463.87 +49.96 73 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 456.20 +49.52 74 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 448.35 +48.80 74 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 440.82 +48.32 74 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 438.33 +52.80 79 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 430.40 +51.74 79 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 424.00 +52.12 79 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 410.97 +45.78 75 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 409.27 +50.68 79 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 396.92 +44.84 76 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 389.97 +44.31 76 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 387.13 +47.80 79 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 380.87 +47.78 79 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 374.43 +47.49 80 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 367.62 +46.74 80 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 357.19 +42.28 78 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 355.48 +46.45 80 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 345.55 +42.31 78 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 339.40 +41.87 79 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 336.04 +44.12 80 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 330.19 +43.80 80 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 322.96 +42.01 80 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 316.39 +40.79 80 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 309.57 +39.24 79 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 305.67 +40.52 80 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 302.40 +42.35 81 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 293.96 +38.92 80 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 290.83 +40.72 81 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 286.40 +41.14 82 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 280.56 +40.07 81 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 276.17 +40.36 82 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 270.71 +39.51 82 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 263.94 +37.26 81 0 1 0
30DEC26 1,100.00 C 0.00 0.00 0.00 261.95 +39.72 82 0 10 0
30DEC26 1,110.00 C 0.00 0.00 0.00 256.51 +38.19 82 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 249.68 +35.45 81 0 15 0
30DEC26 1,130.00 C 0.00 0.00 0.00 245.18 +34.98 81 0 3 0
30DEC26 1,140.00 C 220.00 220.00 220.00 240.86 +35.47 82 1 41 +1
30DEC26 1,150.00 C 229.28 229.28 229.28 234.47 +32.94 81 3 13 0
30DEC26 1,160.00 C 210.00 210.00 210.00 232.45 +34.64 82 1 102 +1
30DEC26 1,170.00 C 202.68 202.68 202.68 228.30 +34.18 82 1 102 +1
30DEC26 1,180.00 C 0.00 0.00 0.00 224.24 +33.74 82 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 219.08 +32.12 82 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 213.26 +29.98 81 0 242 0
30DEC26 1,210.00 C 0.00 0.00 0.00 209.23 +29.18 81 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 205.27 +27.45 81 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 202.18 +27.59 82 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 197.56 +26.48 81 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 193.85 +27.15 81 0 2 0
30DEC26 1,260.00 C 0.00 0.00 0.00 190.42 +26.37 82 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 187.01 +25.90 82 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 187.00 +28.81 83 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 184.93 +31.79 84 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 182.15 +31.82 84 0 43 0
30DEC26 1,310.00 C 0.00 0.00 0.00 176.18 +29.79 83 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 175.61 +30.59 84 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 172.09 +29.66 84 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 172.08 +32.17 85 0 1 0
30DEC26 1,350.00 C 171.00 171.00 165.00 169.59 +33.37 86 2 261 +2
30DEC26 1,360.00 C 153.59 153.59 153.59 166.32 +31.27 86 1 8 +1
30MAR27 710.00 C 0.00 0.00 0.00 553.00 +56.10 79 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 545.50 +55.47 79 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 539.00 +55.78 80 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 531.50 +55.20 79 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 525.68 +55.80 80 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 517.76 +54.37 80 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 512.77 +55.75 80 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 505.05 +54.15 80 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 499.62 +55.12 80 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 492.86 +54.74 80 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 486.64 +54.01 81 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 479.95 +53.53 81 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 473.73 +52.94 81 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 467.25 +52.10 81 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 461.15 +51.63 81 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 455.16 +51.27 81 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 447.53 +49.27 80 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 442.84 +50.20 80 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 439.22 +52.20 81 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 427.94 +46.54 79 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 424.49 +47.97 80 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 416.09 +44.45 79 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 410.67 +43.90 79 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 407.89 +46.00 80 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 399.99 +42.97 80 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 394.89 +42.74 80 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 389.66 +42.37 80 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 387.25 +44.83 81 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 382.04 +44.48 81 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 377.27 +44.58 81 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 372.25 +44.42 81 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 365.05 +41.78 80 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 362.72 +43.58 81 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 358.06 +43.03 81 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 354.80 +43.88 82 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 348.91 +41.17 81 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 341.60 +37.95 80 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 340.03 +40.32 81 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 334.19 +39.02 81 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 331.77 +41.31 81 0 1 0
30MAR27 1,110.00 C 0.00 0.00 0.00 327.45 +40.77 81 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 323.55 +40.50 81 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 319.42 +40.76 82 0 0 0
30MAR27 1,140.00 C 290.00 290.00 290.00 315.44 +39.48 82 1 1 +1
30MAR27 1,150.00 C 0.00 0.00 0.00 311.54 +39.15 82 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 307.73 +38.86 82 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 305.39 +39.98 82 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 300.64 +38.67 82 0 1 0
30MAR27 1,190.00 C 0.00 0.00 0.00 291.47 +32.81 81 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 286.31 +30.96 81 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 284.41 +32.31 81 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 284.40 +34.18 82 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 276.00 +28.98 81 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 272.64 +28.70 81 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 269.27 +28.24 81 0 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 265.90 +27.82 81 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 262.63 +32.11 81 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 262.62 +32.11 82 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 259.81 +30.35 82 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 256.76 +30.02 82 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 254.44 +30.38 83 0 6 0
30MAR27 1,320.00 C 0.00 0.00 0.00 251.25 +29.89 83 0 1 0
30MAR27 1,330.00 C 0.00 0.00 0.00 248.56 +29.82 83 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 246.85 +30.72 83 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 242.20 +28.63 83 0 0 0
30MAR27 1,360.00 C 220.00 220.00 220.00 239.43 +35.76 83 1 29 +1
29JUN27 710.00 C 0.00 0.00 0.00 580.50 +51.50 77 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 572.00 +51.54 76 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 571.50 +56.30 79 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 565.00 +55.80 79 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 559.00 +55.70 79 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 551.50 +53.59 78 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 543.50 +51.45 77 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 538.50 +52.06 78 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 535.00 +53.94 79 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 529.50 +53.82 79 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 523.50 +53.20 79 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 515.92 +51.00 78 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 512.55 +53.01 79 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 506.80 +52.64 79 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 501.52 +52.74 79 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 495.08 +51.63 79 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 490.36 +51.54 79 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 485.22 +51.03 79 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 480.10 +50.53 79 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 475.02 +50.08 80 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 471.28 +50.97 80 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 461.07 +45.38 78 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 454.44 +43.38 78 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 451.30 +44.87 78 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 446.50 +44.69 78 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 441.77 +44.59 78 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 437.20 +44.65 79 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 430.93 +43.01 78 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 427.98 +44.68 79 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 423.46 +44.25 79 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 419.13 +43.80 79 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 414.68 +43.23 79 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 410.41 +42.84 79 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 408.77 +44.99 80 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 404.53 +44.30 80 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 400.30 +44.31 80 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 396.23 +44.18 80 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 389.78 +41.61 79 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 388.21 +43.92 80 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 381.99 +41.57 79 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 378.14 +41.60 79 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 374.37 +41.71 79 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 370.62 +41.84 80 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 369.27 +43.91 80 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 365.57 +44.34 80 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 362.03 +43.24 80 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 353.59 +38.68 79 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 350.12 +38.38 79 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 346.68 +38.10 80 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 346.04 +37.47 80 0 281 0
29JUN27 1,210.00 C 0.00 0.00 0.00 342.86 +39.81 81 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 339.19 +39.23 80 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 335.94 +38.93 80 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 333.24 +39.12 81 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 329.56 +39.97 81 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 326.78 +38.24 81 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 323.85 +38.11 81 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 323.84 +40.82 82 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 317.48 +37.28 81 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 317.47 +42.06 82 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 311.61 +36.78 81 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 311.60 +39.32 82 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 309.14 +41.57 82 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 306.32 +41.19 82 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 303.48 +38.36 82 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 299.72 +35.87 82 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 510.53 +44.65 78 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 505.73 +44.25 78 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 500.95 +43.87 78 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 496.71 +44.03 78 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 492.03 +43.75 78 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 487.92 +43.58 78 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 483.67 +43.39 78 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 479.06 +42.78 78 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 474.99 +42.67 78 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 470.68 +43.01 78 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 465.82 +41.24 78 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 461.78 +41.44 79 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 457.79 +40.74 79 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 453.84 +40.83 79 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 449.95 +40.61 79 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 446.11 +39.98 79 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 442.33 +39.74 79 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 441.67 +43.32 79 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 434.89 +39.25 79 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 431.25 +39.01 79 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 427.65 +39.70 79 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 425.57 +40.00 79 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 425.56 +43.25 80 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 420.13 +40.46 80 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 416.69 +42.22 80 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 413.30 +41.96 80 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 407.87 +39.62 80 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 406.66 +41.46 80 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 402.69 +40.50 80 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 398.21 +38.99 80 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 396.84 +40.55 81 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 393.09 +39.70 80 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 390.00 +39.47 80 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 386.94 +39.23 80 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 383.92 +38.33 80 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 380.93 +36.79 80 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 377.99 +39.33 81 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 375.07 +36.96 81 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 372.20 +36.74 81 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 369.35 +38.63 81 0 0 0
TOTAL CALL 2,273 19,592 -759
18SEP26 905.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
18SEP26 910.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 915.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
18SEP26 920.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
18SEP26 925.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 930.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 935.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 940.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 945.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 950.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
18SEP26 955.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 960.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
18SEP26 965.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
18SEP26 970.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
18SEP26 975.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 980.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
18SEP26 985.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 990.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
18SEP26 995.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 17 0
18SEP26 1,000.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 76 0
18SEP26 1,005.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 1 0
18SEP26 1,010.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 16 0
18SEP26 1,015.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 1 0
18SEP26 1,020.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 16 0
18SEP26 1,025.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 204 0
18SEP26 1,030.00 P 0.10 0.10 0.10 0.00 -0.24 0 2 14 -2
18SEP26 1,035.00 P 0.00 0.00 0.00 0.00 -0.32 0 0 3 0
18SEP26 1,040.00 P 0.00 0.00 0.00 0.00 -0.41 0 0 24 0
18SEP26 1,045.00 P 0.00 0.00 0.00 0.00 -0.55 0 0 0 0
18SEP26 1,050.00 P 0.00 0.00 0.00 0.00 -0.70 0 0 52 0
18SEP26 1,055.00 P 0.00 0.00 0.00 0.00 -0.90 0 0 7 0
18SEP26 1,060.00 P 0.10 0.10 0.10 0.00 -1.13 0 2 5 -2
18SEP26 1,065.00 P 0.00 0.00 0.00 0.00 -1.42 0 0 4 0
18SEP26 1,070.00 P 0.00 0.00 0.00 0.00 -1.77 0 0 5 0
18SEP26 1,075.00 P 0.00 0.00 0.00 0.00 -2.25 0 0 6 0
18SEP26 1,080.00 P 0.00 0.00 0.00 0.00 -2.77 0 0 12 0
18SEP26 1,085.00 P 0.00 0.00 0.00 0.00 -3.34 0 0 5 0
18SEP26 1,090.00 P 0.00 0.00 0.00 0.00 -4.07 0 0 56 0
18SEP26 1,095.00 P 0.00 0.00 0.00 0.00 -4.82 0 0 4 0
18SEP26 1,100.00 P 0.89 1.00 0.50 0.00 -5.80 0 7 22 0
18SEP26 1,105.00 P 0.00 0.00 0.00 0.00 -6.78 0 0 68 0
18SEP26 1,110.00 P 1.50 1.50 1.50 0.00 -8.05 0 40 45 +40
18SEP26 1,115.00 P 0.00 0.00 0.00 0.00 -9.33 0 0 7 0
18SEP26 1,120.00 P 0.70 0.70 0.70 0.00 -10.87 0 16 56 -1
18SEP26 1,125.00 P 3.80 3.80 3.80 0.00 -12.51 0 3 6 -3
18SEP26 1,130.00 P 3.60 3.60 0.10 0.00 -14.33 0 46 53 +39
18SEP26 1,135.00 P 5.62 5.62 0.10 0.00 -16.35 0 161 200 +139
18SEP26 1,140.00 P 9.98 9.98 8.71 0.00 -18.47 0 11 22 +11
18SEP26 1,145.00 P 0.00 0.00 0.00 0.00 -20.89 0 0 14 0
18SEP26 1,150.00 P 2.71 2.71 2.71 0.00 -23.31 0 2 46 0
18SEP26 1,155.00 P 0.00 0.00 0.00 0.00 -26.13 0 0 17 0
18SEP26 1,160.00 P 10.70 10.70 4.30 0.00 -28.96 0 26 31 0
18SEP26 1,165.00 P 0.00 0.00 0.00 0.00 -32.07 0 0 0 0
18SEP26 1,170.00 P 12.00 12.00 1.90 0.00 -34.27 0 20 44 +7
18SEP26 1,175.00 P 0.00 0.00 0.00 0.00 -38.68 0 0 0 0
18SEP26 1,180.00 P 20.00 24.00 4.00 0.00 -42.28 0 71 30 +27
18SEP26 1,185.00 P 2.52 2.60 2.52 0.00 -45.90 0 22 23 +21
18SEP26 1,190.00 P 23.00 23.00 0.60 0.00 -49.84 0 70 17 +15
18SEP26 1,195.00 P 20.99 20.99 4.50 0.00 -53.78 0 21 21 +20
18SEP26 1,200.00 P 36.00 36.00 3.04 0.00 -57.93 0 36 27 +21
18SEP26 1,205.00 P 12.83 12.83 5.94 0.00 -60.36 0 16 0 0
18SEP26 1,210.00 P 4.38 4.38 4.38 5.00 -59.54 0 15 0 -1
18SEP26 1,215.00 P 0.00 0.00 0.00 10.00 -58.89 0 0 0 -1
18SEP26 1,220.00 P 0.00 0.00 0.00 15.00 -58.24 0 0 0 -2
18SEP26 1,225.00 P 0.00 0.00 0.00 20.00 -57.76 0 0 0 0
18SEP26 1,230.00 P 0.00 0.00 0.00 25.00 -57.30 0 0 0 0
18SEP26 1,235.00 P 0.00 0.00 0.00 30.00 -56.90 0 0 0 0
18SEP26 1,240.00 P 0.00 0.00 0.00 35.00 -56.59 0 0 0 0
18SEP26 1,245.00 P 0.00 0.00 0.00 40.00 -56.27 0 0 0 0
18SEP26 1,250.00 P 0.00 0.00 0.00 45.00 -56.06 0 0 0 0
18SEP26 1,255.00 P 0.00 0.00 0.00 50.00 -55.85 0 0 0 0
18SEP26 1,260.00 P 0.00 0.00 0.00 55.00 -55.69 0 0 0 0
18SEP26 1,265.00 P 0.00 0.00 0.00 60.00 -55.55 0 0 0 0
18SEP26 1,270.00 P 0.00 0.00 0.00 65.00 -55.43 0 0 0 0
18SEP26 1,275.00 P 0.00 0.00 0.00 70.00 -55.34 0 0 0 0
18SEP26 1,280.00 P 0.00 0.00 0.00 75.00 -55.26 0 0 0 0
18SEP26 1,285.00 P 0.00 0.00 0.00 80.00 -55.20 0 0 0 0
18SEP26 1,290.00 P 0.00 0.00 0.00 85.00 -55.15 0 0 0 0
18SEP26 1,295.00 P 0.00 0.00 0.00 90.00 -55.11 0 0 0 0
18SEP26 1,300.00 P 0.00 0.00 0.00 95.00 -55.08 0 0 0 0
18SEP26 1,305.00 P 0.00 0.00 0.00 100.00 -55.06 0 0 0 0
25SEP26 970.00 P 2.50 2.50 2.00 1.10 -3.72 79 13 40 +10
25SEP26 975.00 P 0.00 0.00 0.00 1.26 -4.09 79 0 0 0
25SEP26 980.00 P 0.00 0.00 0.00 1.42 -4.47 79 0 4 0
25SEP26 985.00 P 0.00 0.00 0.00 1.57 -4.85 79 0 0 0
25SEP26 990.00 P 0.00 0.00 0.00 1.78 -5.17 79 0 0 0
25SEP26 995.00 P 0.00 0.00 0.00 2.03 -5.57 79 0 0 0
25SEP26 1,000.00 P 3.50 3.50 3.50 2.27 -6.08 79 1 12 +1
25SEP26 1,005.00 P 0.00 0.00 0.00 2.52 -6.57 79 0 0 0
25SEP26 1,010.00 P 0.00 0.00 0.00 2.78 -7.05 79 0 8 0
25SEP26 1,015.00 P 0.00 0.00 0.00 3.14 -7.11 79 0 0 0
25SEP26 1,020.00 P 0.00 0.00 0.00 3.51 -7.61 79 0 0 0
25SEP26 1,025.00 P 6.90 6.90 6.90 3.88 -8.21 79 200 1 -200
25SEP26 1,030.00 P 0.00 0.00 0.00 4.24 -8.82 79 0 1 0
25SEP26 1,035.00 P 0.00 0.00 0.00 4.71 -9.32 79 0 4 0
25SEP26 1,040.00 P 10.05 10.05 10.05 5.23 -9.76 79 2 2 +2
25SEP26 1,045.00 P 10.50 10.50 10.11 5.76 -10.36 79 6 6 +6
25SEP26 1,050.00 P 12.00 12.00 7.40 6.29 -11.09 79 2 19 -2
25SEP26 1,055.00 P 0.00 0.00 0.00 6.82 -11.82 79 0 0 0
25SEP26 1,060.00 P 0.00 0.00 0.00 7.55 -12.35 79 0 0 0
25SEP26 1,065.00 P 0.00 0.00 0.00 8.28 -13.00 79 0 2 0
25SEP26 1,070.00 P 14.80 17.00 14.80 9.01 -14.49 79 3 18 +1
25SEP26 1,075.00 P 21.00 21.00 10.93 9.75 -15.06 79 7 12 +6
25SEP26 1,080.00 P 13.00 20.00 10.80 10.55 -15.66 79 4 5 +2
25SEP26 1,085.00 P 0.00 0.00 0.00 11.19 -16.82 79 0 0 0
25SEP26 1,090.00 P 12.82 12.82 12.82 12.15 -17.75 79 4 5 +4
25SEP26 1,095.00 P 18.22 21.59 18.22 13.11 -18.68 78 20 22 +20
25SEP26 1,100.00 P 25.00 25.68 18.88 14.07 -19.74 78 49 52 +49
25SEP26 1,105.00 P 0.00 0.00 0.00 15.15 -20.77 78 0 1 0
25SEP26 1,110.00 P 28.19 28.19 28.19 16.40 -21.77 78 5 5 +5
25SEP26 1,115.00 P 30.08 30.08 30.08 17.65 -22.85 78 4 4 +4
25SEP26 1,120.00 P 32.05 34.00 19.00 19.00 -23.82 78 81 77 +77
25SEP26 1,125.00 P 19.00 19.00 19.00 20.15 -23.33 78 47 4 -47
25SEP26 1,130.00 P 0.00 0.00 0.00 21.62 -26.01 78 0 0 0
25SEP26 1,135.00 P 23.11 23.11 23.11 23.15 -26.96 78 1 1 +1
25SEP26 1,140.00 P 34.00 34.00 23.80 24.73 -27.87 78 74 37 +37
25SEP26 1,145.00 P 0.00 0.00 0.00 26.81 -28.27 79 0 0 0
25SEP26 1,150.00 P 31.40 31.40 31.40 28.71 -28.86 79 1 8 +1
25SEP26 1,155.00 P 0.00 0.00 0.00 30.70 -29.77 80 0 7 0
25SEP26 1,160.00 P 33.05 33.05 33.05 33.05 -30.31 80 5 12 +5
25SEP26 1,165.00 P 0.00 0.00 0.00 34.92 -30.79 80 0 0 0
25SEP26 1,170.00 P 40.80 40.80 40.80 37.17 -31.74 80 3 8 +1
25SEP26 1,175.00 P 0.00 0.00 0.00 39.53 -32.32 81 0 0 0
25SEP26 1,180.00 P 41.00 41.50 41.00 41.50 -33.30 81 4 4 +4
25SEP26 1,185.00 P 0.00 0.00 0.00 44.40 -33.63 81 0 0 0
25SEP26 1,190.00 P 0.00 0.00 0.00 46.88 -34.43 81 0 0 0
25SEP26 1,195.00 P 0.00 0.00 0.00 49.35 -35.15 82 0 0 0
25SEP26 1,200.00 P 78.41 78.41 46.70 51.82 -33.83 82 40 40 +40
25SEP26 1,205.00 P 0.00 0.00 0.00 54.30 -34.55 82 0 0 0
25SEP26 1,210.00 P 58.00 58.00 58.00 57.18 -35.01 82 1 1 +1
25SEP26 1,215.00 P 0.00 0.00 0.00 60.06 -35.68 82 0 0 0
25SEP26 1,220.00 P 0.00 0.00 0.00 62.94 -36.36 82 0 0 0
25SEP26 1,225.00 P 0.00 0.00 0.00 65.75 -37.10 82 0 0 0
25SEP26 1,230.00 P 0.00 0.00 0.00 68.71 -37.70 82 0 0 0
25SEP26 1,235.00 P 0.00 0.00 0.00 71.84 -38.13 83 0 0 0
25SEP26 1,240.00 P 0.00 0.00 0.00 75.12 -38.53 83 0 0 0
25SEP26 1,245.00 P 0.00 0.00 0.00 78.40 -39.13 83 0 0 0
25SEP26 1,250.00 P 0.00 0.00 0.00 81.68 -39.72 83 0 0 0
25SEP26 1,255.00 P 0.00 0.00 0.00 82.48 -42.80 79 0 0 0
25SEP26 1,260.00 P 0.00 0.00 0.00 85.71 -43.45 79 0 0 0
25SEP26 1,265.00 P 0.00 0.00 0.00 89.25 -43.79 79 0 0 0
25SEP26 1,270.00 P 0.00 0.00 0.00 92.80 -44.18 79 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 144 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 0.01 0.00 141 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 0.01 0.00 138 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 0.01 0.00 126 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 0.01 0.00 103 0 43 0
29SEP26 660.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 0.01 0.00 98 0 12 0
29SEP26 680.00 P 0.00 0.00 0.00 0.01 0.00 96 0 6 0
29SEP26 690.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 0.01 0.00 91 0 23 0
29SEP26 710.00 P 0.00 0.00 0.00 0.01 0.00 89 0 246 0
29SEP26 720.00 P 0.00 0.00 0.00 0.01 0.00 87 0 9 0
29SEP26 730.00 P 0.00 0.00 0.00 0.01 -0.01 85 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 0.01 -0.02 82 0 40 0
29SEP26 750.00 P 0.00 0.00 0.00 0.01 -0.04 80 0 55 0
29SEP26 760.00 P 0.00 0.00 0.00 0.01 -0.06 78 0 80 0
29SEP26 770.00 P 0.00 0.00 0.00 0.01 -0.08 76 0 202 0
29SEP26 780.00 P 0.00 0.00 0.00 0.02 -0.11 78 0 51 0
29SEP26 790.00 P 0.00 0.00 0.00 0.03 -0.14 77 0 8 0
29SEP26 800.00 P 0.00 0.00 0.00 0.04 -0.20 77 0 109 0
29SEP26 810.00 P 0.90 0.90 0.84 0.06 -0.25 78 8 13 +6
29SEP26 820.00 P 0.00 0.00 0.00 0.08 -0.34 77 0 28 0
29SEP26 830.00 P 0.00 0.00 0.00 0.11 -0.42 77 0 3 0
29SEP26 840.00 P 0.00 0.00 0.00 0.15 -0.51 77 0 34 0
29SEP26 850.00 P 1.04 1.04 1.04 0.20 -0.67 78 15 71 -15
29SEP26 860.00 P 0.00 0.00 0.00 0.27 -0.80 77 0 12 0
29SEP26 870.00 P 1.11 1.11 1.11 0.34 -1.02 77 2 25 +2
29SEP26 880.00 P 1.69 1.69 1.69 0.47 -1.22 78 2 69 -2
29SEP26 890.00 P 0.00 0.00 0.00 0.59 -1.45 78 0 44 0
29SEP26 900.00 P 2.55 2.55 1.60 0.76 -1.79 78 21 667 -9
29SEP26 910.00 P 0.00 0.00 0.00 0.96 -2.10 78 0 47 0
29SEP26 920.00 P 2.00 2.00 2.00 1.18 -2.52 78 2 156 0
29SEP26 930.00 P 2.50 2.50 2.50 1.51 -2.95 78 11 148 -1
29SEP26 940.00 P 2.50 2.50 2.50 1.89 -3.32 78 1 51 0
29SEP26 950.00 P 3.50 3.50 3.50 2.26 -4.00 78 1 87 0
29SEP26 960.00 P 0.00 0.00 0.00 2.77 -4.57 78 0 53 0
29SEP26 970.00 P 5.20 5.20 5.20 3.27 -5.46 78 15 38 0
29SEP26 980.00 P 5.00 5.00 4.00 4.02 -5.89 78 6 98 -4
29SEP26 990.00 P 7.50 7.50 7.00 4.76 -6.60 78 13 60 0
29SEP26 1,000.00 P 9.20 9.20 5.50 5.50 -7.46 77 12 155 -3
29SEP26 1,010.00 P 10.00 10.00 10.00 6.70 -8.14 78 1 12 0
29SEP26 1,020.00 P 9.01 9.01 9.01 7.77 -9.16 78 2 18 0
29SEP26 1,030.00 P 0.00 0.00 0.00 9.09 -9.99 78 0 41 0
29SEP26 1,040.00 P 0.00 0.00 0.00 10.59 -10.89 78 0 5 0
29SEP26 1,050.00 P 17.00 17.00 11.50 11.72 -13.79 77 20 137 +4
29SEP26 1,060.00 P 0.00 0.00 0.00 13.97 -14.21 78 0 0 0
29SEP26 1,070.00 P 0.00 0.00 0.00 15.50 -16.34 77 0 6 0
29SEP26 1,080.00 P 0.00 0.00 0.00 17.45 -17.94 77 0 30 0
29SEP26 1,090.00 P 0.00 0.00 0.00 19.92 -19.20 77 0 6 0
29SEP26 1,100.00 P 36.00 36.00 21.85 22.45 -20.87 76 21 375 +4
29SEP26 1,110.00 P 30.80 30.80 26.28 25.09 -22.34 76 2 14 0
29SEP26 1,120.00 P 0.00 0.00 0.00 28.24 -23.67 76 0 7 0
29SEP26 1,130.00 P 0.00 0.00 0.00 31.47 -25.09 76 0 10 0
29SEP26 1,140.00 P 43.00 43.00 39.44 35.31 -26.54 77 4 4 +4
29SEP26 1,150.00 P 48.80 48.80 40.00 38.61 -28.32 76 3 16 +3
29SEP26 1,160.00 P 46.97 46.97 40.00 43.18 -29.07 77 10 112 +9
29SEP26 1,170.00 P 0.00 0.00 0.00 47.99 -30.36 78 0 94 0
29SEP26 1,180.00 P 54.92 54.92 54.92 53.16 -31.24 79 2 34 0
29SEP26 1,190.00 P 0.00 0.00 0.00 58.87 -31.88 80 0 32 0
29SEP26 1,200.00 P 60.00 60.00 58.00 63.69 -33.68 80 3 167 +1
29SEP26 1,210.00 P 0.00 0.00 0.00 69.27 -31.68 80 0 7 0
29SEP26 1,220.00 P 74.60 74.60 74.60 74.60 -32.94 80 1 11 +1
29SEP26 1,230.00 P 0.00 0.00 0.00 80.89 -33.79 80 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 86.85 -34.97 81 0 4 0
29SEP26 1,250.00 P 0.00 0.00 0.00 93.45 -35.51 81 0 107 0
29SEP26 1,260.00 P 0.00 0.00 0.00 99.73 -36.81 81 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 103.55 -40.77 78 0 4 0
29SEP26 1,280.00 P 0.00 0.00 0.00 110.53 -41.57 78 0 2 0
29SEP26 1,290.00 P 0.00 0.00 0.00 117.66 -42.25 78 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 124.79 -43.45 78 0 7 0
29SEP26 1,310.00 P 0.00 0.00 0.00 132.11 -44.46 78 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 139.88 -45.03 78 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 147.65 -45.73 78 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 155.42 -46.74 78 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 163.58 -47.37 78 0 1 0
29SEP26 1,360.00 P 0.00 0.00 0.00 171.90 -54.43 78 0 5 0
29OCT26 500.00 P 0.00 0.00 0.00 0.04 -0.04 83 0 3 0
29OCT26 510.00 P 0.00 0.00 0.00 0.06 -0.05 83 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 0.07 -0.07 83 0 3 0
29OCT26 530.00 P 0.00 0.00 0.00 0.10 -0.08 83 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 0.12 -0.11 83 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.15 -0.13 83 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.20 -0.15 83 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.25 -0.19 83 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.29 -0.23 83 0 5 0
29OCT26 590.00 P 0.00 0.00 0.00 0.37 -0.27 83 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 0.46 -0.32 83 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 0.54 -0.39 83 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 0.66 -0.43 83 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 0.80 -0.52 83 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 0.95 -0.61 83 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 1.09 -0.71 83 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 1.32 -0.80 83 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 1.56 -0.93 83 0 1 0
29OCT26 680.00 P 0.00 0.00 0.00 1.80 -1.07 83 0 1 0
29OCT26 690.00 P 0.00 0.00 0.00 2.07 -1.18 83 0 4 0
29OCT26 700.00 P 0.00 0.00 0.00 2.44 -1.33 83 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 2.82 -1.53 83 0 41 0
29OCT26 720.00 P 0.00 0.00 0.00 3.20 -1.72 83 0 30 0
29OCT26 730.00 P 0.00 0.00 0.00 3.62 -1.88 83 0 32 0
29OCT26 740.00 P 0.00 0.00 0.00 4.19 -2.08 83 0 15 0
29OCT26 750.00 P 0.00 0.00 0.00 4.77 -2.35 83 0 76 0
29OCT26 760.00 P 0.00 0.00 0.00 5.34 -2.62 83 0 31 0
29OCT26 770.00 P 0.00 0.00 0.00 5.92 -2.89 83 0 60 0
29OCT26 780.00 P 0.00 0.00 0.00 6.77 -3.06 83 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 7.61 -3.42 83 0 1 0
29OCT26 800.00 P 0.00 0.00 0.00 8.46 -3.41 83 0 37 0
29OCT26 810.00 P 0.00 0.00 0.00 9.30 -3.73 83 0 33 0
29OCT26 820.00 P 0.00 0.00 0.00 10.36 -3.84 83 0 40 0
29OCT26 830.00 P 0.00 0.00 0.00 11.56 -4.24 83 0 30 0
29OCT26 840.00 P 0.00 0.00 0.00 12.76 -4.64 83 0 46 0
29OCT26 850.00 P 0.00 0.00 0.00 13.54 -5.46 82 0 23 0
29OCT26 860.00 P 0.00 0.00 0.00 14.71 -5.90 82 0 50 0
29OCT26 870.00 P 15.08 15.08 15.08 16.26 -6.08 82 1 7 +1
29OCT26 880.00 P 20.00 20.00 16.50 17.86 -6.61 82 2 52 +1
29OCT26 890.00 P 21.68 21.68 17.81 19.47 -7.13 82 2 7 0
29OCT26 900.00 P 23.00 23.00 22.20 21.07 -7.66 82 4 44 +4
29OCT26 910.00 P 0.00 0.00 0.00 22.67 -8.19 82 0 17 0
29OCT26 920.00 P 22.00 22.00 22.00 24.77 -8.36 82 1 5 +1
29OCT26 930.00 P 0.00 0.00 0.00 26.90 -8.98 82 0 7 0
29OCT26 940.00 P 0.00 0.00 0.00 29.03 -9.59 82 0 18 0
29OCT26 950.00 P 35.00 35.00 31.00 31.16 -10.21 82 5 123 +3
29OCT26 960.00 P 0.00 0.00 0.00 33.29 -10.83 82 0 58 0
29OCT26 970.00 P 34.00 34.00 34.00 35.85 -11.03 82 1 36 -1
29OCT26 980.00 P 39.78 39.78 35.00 38.59 -11.65 82 2 13 +1
29OCT26 990.00 P 0.00 0.00 0.00 41.34 -12.34 82 0 2 0
29OCT26 1,000.00 P 51.50 51.50 40.00 44.09 -13.03 82 18 184 +12
29OCT26 1,010.00 P 0.00 0.00 0.00 46.83 -13.73 82 0 11 0
29OCT26 1,020.00 P 49.00 49.00 49.00 49.69 -14.31 82 1 5 +1
29OCT26 1,030.00 P 0.00 0.00 0.00 53.12 -14.52 82 0 2 0
29OCT26 1,040.00 P 0.00 0.00 0.00 56.56 -15.82 82 0 15 0
29OCT26 1,050.00 P 0.00 0.00 0.00 60.00 -16.92 82 0 34 0
29OCT26 1,060.00 P 0.00 0.00 0.00 63.43 -18.18 82 0 80 0
29OCT26 1,070.00 P 0.00 0.00 0.00 66.88 -19.30 81 0 11 0
29OCT26 1,080.00 P 72.00 72.00 70.50 70.53 -20.51 82 16 28 +15
29OCT26 1,090.00 P 0.00 0.00 0.00 74.71 -21.28 81 0 0 0
29OCT26 1,100.00 P 88.20 88.20 80.00 78.89 -22.44 81 4 46 0
29OCT26 1,110.00 P 0.00 0.00 0.00 84.19 -22.50 82 0 2 0
29OCT26 1,120.00 P 0.00 0.00 0.00 88.96 -23.25 82 0 16 0
29OCT26 1,130.00 P 0.00 0.00 0.00 93.63 -24.18 83 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 97.93 -25.51 83 0 31 0
29OCT26 1,150.00 P 104.00 104.00 104.00 103.65 -25.83 83 1 63 +1
29OCT26 1,160.00 P 0.00 0.00 0.00 108.98 -26.50 83 0 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 114.43 -26.89 83 0 79 0
29OCT26 1,180.00 P 120.00 120.00 120.00 120.00 -27.78 84 1 31 +1
29OCT26 1,190.00 P 0.00 0.00 0.00 125.74 -28.40 84 0 30 0
29OCT26 1,200.00 P 142.40 142.40 130.00 131.58 -29.11 84 12 38 +8
29OCT26 1,210.00 P 0.00 0.00 0.00 137.53 -29.24 85 0 0 0
29OCT26 1,220.00 P 0.00 0.00 0.00 143.60 -29.53 85 0 23 0
29OCT26 1,230.00 P 161.47 161.47 161.47 150.26 -29.72 85 7 22 +7
29OCT26 1,240.00 P 168.05 168.05 168.05 156.24 -30.59 85 7 22 +7
29OCT26 1,250.00 P 0.00 0.00 0.00 163.11 -30.57 86 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 169.19 -31.34 86 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 175.27 -32.11 86 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 181.80 -32.45 86 0 12 0
29OCT26 1,290.00 P 190.67 190.67 190.67 188.64 -32.69 86 8 8 +8
29OCT26 1,300.00 P 0.00 0.00 0.00 195.49 -33.40 87 0 13 0
29OCT26 1,310.00 P 0.00 0.00 0.00 202.34 -34.12 87 0 0 0
29OCT26 1,320.00 P 211.82 211.82 211.82 209.19 -34.83 87 10 10 +10
29OCT26 1,330.00 P 0.00 0.00 0.00 216.04 -35.55 87 0 0 0
29OCT26 1,340.00 P 226.33 226.33 226.33 222.90 -36.26 87 10 10 +10
29OCT26 1,350.00 P 233.51 233.51 233.51 225.42 -41.32 84 10 19 +10
29OCT26 1,360.00 P 0.00 0.00 0.00 237.50 -36.83 88 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 0.89 -0.30 85 0 35 0
27NOV26 510.00 P 0.00 0.00 0.00 1.05 -0.37 85 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 1.21 -0.48 85 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 1.41 -0.54 85 0 5 0
27NOV26 540.00 P 0.00 0.00 0.00 1.68 -0.54 85 0 1 0
27NOV26 550.00 P 5.00 5.30 5.00 1.94 -0.65 85 4 4 +4
27NOV26 560.00 P 0.00 0.00 0.00 2.20 -0.80 85 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 2.51 -0.91 85 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 2.92 -0.91 85 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 3.34 -1.01 85 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 3.75 -1.23 85 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 4.17 -1.43 85 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 4.75 -1.48 85 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 5.38 -1.48 85 0 0 0
27NOV26 640.00 P 8.28 8.28 8.28 6.01 -1.74 85 1 1 +1
27NOV26 650.00 P 0.00 0.00 0.00 6.64 -2.03 85 0 15 0
27NOV26 660.00 P 0.00 0.00 0.00 7.27 -2.31 85 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 8.19 -2.30 85 0 1 0
27NOV26 680.00 P 11.50 11.50 11.50 9.10 -2.32 85 2 2 +2
27NOV26 690.00 P 0.00 0.00 0.00 10.02 -2.69 85 0 15 0
27NOV26 700.00 P 0.00 0.00 0.00 10.93 -3.31 85 0 24 0
27NOV26 710.00 P 0.00 0.00 0.00 11.85 -3.51 85 0 7 0
27NOV26 720.00 P 0.00 0.00 0.00 13.09 -3.48 85 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 14.38 -3.72 85 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 15.67 -3.82 85 0 16 0
27NOV26 750.00 P 19.00 19.00 19.00 16.46 -4.79 85 1 1 -1
27NOV26 760.00 P 0.00 0.00 0.00 18.26 -4.75 85 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 19.70 -5.07 85 0 18 0
27NOV26 780.00 P 0.00 0.00 0.00 21.46 -5.08 85 0 14 0
27NOV26 790.00 P 0.00 0.00 0.00 22.52 -5.98 85 0 44 0
27NOV26 800.00 P 0.00 0.00 0.00 24.23 -6.26 85 0 17 0
27NOV26 810.00 P 0.00 0.00 0.00 26.74 -6.10 85 0 1 0
27NOV26 820.00 P 0.00 0.00 0.00 28.50 -6.54 85 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 30.45 -7.01 85 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 31.79 -8.29 85 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 35.10 -7.56 85 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 36.30 -9.11 84 0 5 0
27NOV26 870.00 P 0.00 0.00 0.00 38.56 -9.74 84 0 6 0
27NOV26 880.00 P 0.00 0.00 0.00 40.82 -10.83 84 0 2 0
27NOV26 890.00 P 0.00 0.00 0.00 43.08 -11.18 84 0 6 0
27NOV26 900.00 P 50.00 50.00 50.00 45.88 -11.86 84 10 27 +10
27NOV26 910.00 P 0.00 0.00 0.00 48.77 -12.33 84 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 51.66 -11.50 84 0 1 0
27NOV26 930.00 P 0.00 0.00 0.00 54.55 -13.88 84 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 57.44 -14.79 84 0 2 0
27NOV26 950.00 P 0.00 0.00 0.00 60.33 -15.91 84 0 2 0
27NOV26 960.00 P 0.00 0.00 0.00 63.23 -17.07 84 0 0 0
27NOV26 970.00 P 0.00 0.00 0.00 66.74 -16.62 84 0 0 0
27NOV26 980.00 P 0.00 0.00 0.00 70.34 -16.34 84 0 2 0
27NOV26 990.00 P 80.13 80.13 80.13 73.93 -16.83 84 1 102 -1
27NOV26 1,000.00 P 0.00 0.00 0.00 77.52 -17.97 84 0 17 0
27NOV26 1,010.00 P 0.00 0.00 0.00 81.24 -19.78 84 0 1 0
27NOV26 1,020.00 P 0.00 0.00 0.00 85.27 -20.36 84 0 1 0
27NOV26 1,030.00 P 0.00 0.00 0.00 89.51 -19.71 85 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 93.79 -21.07 85 0 1 0
27NOV26 1,050.00 P 0.00 0.00 0.00 97.64 -21.83 84 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 102.68 -21.41 85 0 15 0
27NOV26 1,070.00 P 0.00 0.00 0.00 107.01 -21.47 85 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 111.85 -20.46 85 0 2 0
27NOV26 1,090.00 P 0.00 0.00 0.00 116.63 -21.06 85 0 2 0
27NOV26 1,100.00 P 0.00 0.00 0.00 121.48 -21.68 85 0 10 0
27NOV26 1,110.00 P 0.00 0.00 0.00 126.47 -22.28 85 0 0 0
27NOV26 1,120.00 P 139.00 139.00 139.00 131.81 -22.62 86 1 16 -1
27NOV26 1,130.00 P 0.00 0.00 0.00 138.27 -21.95 86 0 15 0
27NOV26 1,140.00 P 0.00 0.00 0.00 141.93 -24.16 86 0 15 0
27NOV26 1,150.00 P 163.00 163.00 150.00 147.38 -24.69 86 2 17 +1
27NOV26 1,160.00 P 0.00 0.00 0.00 153.44 -25.20 86 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 159.09 -25.86 86 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 164.86 -26.32 86 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 170.70 -26.72 87 0 36 0
27NOV26 1,200.00 P 0.00 0.00 0.00 176.64 -27.02 87 0 0 0
27NOV26 1,210.00 P 0.00 0.00 0.00 182.69 -27.21 87 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 188.81 -27.34 87 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 195.91 -26.49 88 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 202.21 -26.50 88 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 209.35 -26.35 88 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 215.60 -27.10 88 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 221.84 -27.86 88 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 228.09 -28.61 89 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 234.35 -29.36 89 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 240.69 -30.03 89 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 247.69 -30.04 89 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 253.08 -31.66 88 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 260.26 -31.51 88 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 267.29 -31.78 89 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 274.23 -32.54 89 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 281.47 -32.99 89 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 2.99 -0.82 84 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 3.43 -0.82 84 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 3.87 -0.95 84 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 4.31 -1.17 84 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 4.81 -1.34 84 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 5.47 -1.55 84 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 6.14 -1.56 84 0 25 0
30DEC26 570.00 P 0.00 0.00 0.00 6.81 -1.81 84 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 7.47 -2.15 84 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 8.19 -2.42 84 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 9.43 -2.18 84 0 15 0
30DEC26 610.00 P 0.00 0.00 0.00 10.13 -2.47 84 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 11.09 -2.71 84 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 12.06 -3.14 84 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 13.03 -3.56 84 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 14.68 -3.31 84 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 16.08 -3.30 84 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 17.19 -3.59 84 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 18.26 -4.30 84 0 21 0
30DEC26 690.00 P 0.00 0.00 0.00 19.78 -4.34 84 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 20.87 -4.92 84 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 22.29 -5.24 83 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 23.81 -5.57 83 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 25.60 -5.74 83 0 30 0
30DEC26 740.00 P 0.00 0.00 0.00 27.39 -6.82 83 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 29.17 -7.31 83 0 5 0
30DEC26 760.00 P 0.00 0.00 0.00 30.96 -7.85 83 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 32.77 -7.33 83 0 4 0
30DEC26 780.00 P 0.00 0.00 0.00 35.12 -7.44 83 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 37.47 -8.90 83 0 0 0
30DEC26 800.00 P 43.50 43.50 43.50 39.82 -7.79 83 3 12 +3
30DEC26 810.00 P 0.00 0.00 0.00 42.16 -9.79 83 0 0 0
30DEC26 820.00 P 43.62 43.62 43.62 44.51 -10.34 83 1 2 0
30DEC26 830.00 P 0.00 0.00 0.00 46.86 -10.99 83 0 4 0
30DEC26 840.00 P 0.00 0.00 0.00 49.22 -12.01 83 0 3 0
30DEC26 850.00 P 0.00 0.00 0.00 52.10 -12.36 83 0 23 0
30DEC26 860.00 P 0.00 0.00 0.00 55.09 -12.66 83 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 58.08 -11.51 83 0 5 0
30DEC26 880.00 P 61.08 61.08 61.08 61.08 -13.29 83 1 5 0
30DEC26 890.00 P 0.00 0.00 0.00 64.07 -14.22 83 0 1 0
30DEC26 900.00 P 0.00 0.00 0.00 67.86 -12.56 83 0 2 0
30DEC26 910.00 P 0.00 0.00 0.00 70.65 -15.50 83 0 1 0
30DEC26 920.00 P 0.00 0.00 0.00 74.34 -14.16 83 0 1,752 0
30DEC26 930.00 P 0.00 0.00 0.00 79.41 -14.29 84 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 82.74 -13.97 84 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 87.23 -13.74 84 0 13 0
30DEC26 960.00 P 0.00 0.00 0.00 91.16 -14.19 84 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 95.31 -15.14 84 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 99.14 -15.23 84 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 103.61 -14.99 85 0 19 0
30DEC26 1,000.00 P 0.00 0.00 0.00 108.01 -10.60 85 0 96 0
30DEC26 1,010.00 P 0.00 0.00 0.00 112.62 -15.58 85 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 116.50 -16.64 85 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 121.68 -16.48 85 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 126.47 -16.78 85 0 15 0
30DEC26 1,050.00 P 135.00 135.00 135.00 130.46 -17.90 85 501 381 -143
30DEC26 1,060.00 P 135.00 135.00 135.00 136.14 -17.66 85 1 1 0
30DEC26 1,070.00 P 0.00 0.00 0.00 141.25 -17.51 85 0 1 0
30DEC26 1,080.00 P 140.00 140.00 140.00 146.28 -16.89 86 4 18 -4
30DEC26 1,090.00 P 149.00 149.00 149.00 151.13 -17.63 86 1 0 -1
30DEC26 1,100.00 P 0.00 0.00 0.00 155.89 -18.54 86 0 50 0
30DEC26 1,110.00 P 0.00 0.00 0.00 161.33 -18.84 86 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 166.51 -19.52 86 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 170.35 -21.60 85 0 15 0
30DEC26 1,140.00 P 175.00 175.00 175.00 174.50 -23.43 85 1 1 0
30DEC26 1,150.00 P 0.00 0.00 0.00 181.19 -22.65 85 0 2 0
30DEC26 1,160.00 P 0.00 0.00 0.00 187.03 -23.16 85 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 193.93 -22.61 86 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 197.57 -25.32 85 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 204.57 -24.67 86 0 0 0
30DEC26 1,200.00 P 220.00 220.00 207.40 211.36 -24.23 86 26 67 -14
30DEC26 1,210.00 P 0.00 0.00 0.00 217.36 -24.59 86 0 0 0
30DEC26 1,220.00 P 0.00 0.00 0.00 223.71 -24.60 86 0 6 0
30DEC26 1,230.00 P 0.00 0.00 0.00 229.38 -25.29 86 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 235.95 -25.09 86 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 242.77 -24.65 87 500 500 +500
30DEC26 1,260.00 P 0.00 0.00 0.00 249.13 -24.89 87 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 255.49 -25.63 87 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 261.85 -26.37 87 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 268.22 -27.11 87 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 274.59 -27.85 87 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 280.98 -28.57 87 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 287.54 -29.12 87 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 294.65 -29.13 87 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 301.76 -29.14 87 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 308.87 -29.16 87 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 315.98 -29.18 87 0 1 0
30MAR27 710.00 P 58.95 58.95 58.95 55.49 -7.66 83 1 76 -1
30MAR27 720.00 P 0.00 0.00 0.00 58.11 -8.45 83 0 2 0
30MAR27 730.00 P 63.05 63.05 63.05 60.98 -8.99 83 1 0 -1
30MAR27 740.00 P 0.00 0.00 0.00 63.76 -9.18 83 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 67.19 -9.61 83 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 69.82 -10.40 83 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 72.97 -10.66 83 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 76.49 -10.27 83 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 79.90 -7.44 83 0 1 0
30MAR27 800.00 P 0.00 0.00 0.00 82.81 -11.32 83 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 86.82 -11.49 83 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 90.53 -11.96 83 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 94.14 -12.06 83 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 98.13 -12.08 83 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 101.72 -12.21 83 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 106.13 -12.06 83 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 109.66 -12.90 83 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 114.09 -10.93 83 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 117.89 -11.56 83 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 122.11 -13.93 83 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 126.38 -12.19 83 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 131.00 -14.16 84 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 135.71 -12.24 84 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 140.23 -14.98 84 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 144.27 -14.73 84 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 149.15 -15.50 84 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 153.91 -16.17 84 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 158.51 -16.52 84 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 163.64 -16.71 84 0 0 0
30MAR27 1,000.00 P 168.00 168.00 166.00 168.74 -17.21 84 4 16 -4
30MAR27 1,010.00 P 0.00 0.00 0.00 173.72 -17.24 84 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 178.63 -15.45 84 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 184.28 -17.84 84 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 189.84 -15.06 84 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 195.06 -15.51 84 0 923 0
30MAR27 1,060.00 P 0.00 0.00 0.00 200.57 -18.89 85 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 206.16 -16.16 85 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 211.62 -16.72 85 0 196 0
30MAR27 1,090.00 P 0.00 0.00 0.00 216.59 -17.46 84 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 223.42 -16.84 85 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 230.07 -16.02 85 0 17 0
30MAR27 1,120.00 P 0.00 0.00 0.00 234.66 -17.77 85 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 237.63 -20.97 84 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 243.31 -21.30 84 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 248.88 -22.01 84 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 254.90 -22.16 84 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 261.00 -23.23 84 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 267.15 -23.70 84 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 273.35 -24.91 84 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 279.61 -25.41 85 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 285.92 -25.69 85 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 289.71 -28.49 84 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 298.51 -26.28 84 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 305.03 -26.35 84 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 312.55 -25.43 85 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 322.42 -22.16 86 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 329.47 -21.72 86 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 336.07 -21.73 86 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 342.67 -21.77 86 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 349.27 -22.20 86 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 355.88 -22.90 86 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 362.49 -23.61 86 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 369.10 -24.31 86 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 375.72 -25.01 86 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 382.35 -25.70 86 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 389.20 -26.17 86 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 84.97 -7.58 82 0 36 0
29JUN27 720.00 P 0.00 0.00 0.00 88.95 -7.20 83 0 1 0
29JUN27 730.00 P 0.00 0.00 0.00 91.98 -7.78 82 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 95.72 -7.66 82 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 99.29 -8.20 82 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 102.82 -9.04 82 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 106.86 -9.30 83 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 111.10 -9.22 83 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 115.28 -9.18 83 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 119.36 -9.59 83 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 123.01 -10.05 82 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 127.62 -10.11 83 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 131.85 -10.11 83 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 136.18 -10.70 83 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 140.57 -10.58 83 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 144.59 -11.08 83 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 149.55 -11.38 83 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 154.20 -10.79 83 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 158.22 -12.47 83 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 163.53 -11.39 83 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 167.72 -13.62 83 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 172.48 -14.03 83 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 178.24 -11.88 83 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 182.71 -13.10 83 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 187.55 -13.46 83 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 193.02 -13.72 83 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 197.93 -14.44 83 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 203.80 -13.08 83 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 208.48 -13.94 83 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 214.54 -13.48 83 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 219.43 -15.62 83 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 225.48 -15.05 83 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 231.06 -15.38 83 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 236.71 -15.52 83 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 242.70 -15.45 84 0 512 0
29JUN27 1,060.00 P 0.00 0.00 0.00 248.68 -15.46 84 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 253.25 -16.53 83 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 259.15 -15.44 83 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 265.35 -15.89 83 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 271.09 -16.34 83 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 277.61 -16.07 83 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 283.77 -16.21 84 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 289.49 -16.85 84 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 291.82 -20.93 83 0 181 0
29JUN27 1,150.00 P 0.00 0.00 0.00 297.37 -21.84 82 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 303.78 -21.95 83 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 310.04 -22.25 83 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 316.35 -22.56 83 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 322.72 -22.85 83 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 329.13 -22.18 83 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 335.60 -24.27 83 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 342.11 -24.52 83 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 348.67 -24.72 83 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 355.28 -24.88 83 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 361.93 -25.00 83 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 370.62 -23.09 84 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 379.72 -20.76 84 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 386.82 -20.44 84 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 393.59 -20.47 84 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 400.36 -20.49 84 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 407.14 -20.52 84 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 413.92 -20.57 85 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 420.71 -20.97 85 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 427.50 -21.64 85 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 434.29 -22.31 85 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 441.10 -22.97 85 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 195.56 -14.61 82 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 200.77 -14.77 82 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 205.97 -15.00 82 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 211.18 -15.28 82 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 216.40 -15.60 82 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 223.85 -13.75 82 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 229.28 -13.98 82 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 234.76 -14.20 82 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 240.30 -14.43 82 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 245.90 -14.65 82 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 251.54 -15.07 83 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 257.24 -15.11 83 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 262.99 -15.34 83 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 268.80 -15.57 83 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 274.62 -15.84 83 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 279.55 -17.04 82 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 286.52 -16.25 83 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 292.53 -16.48 83 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 298.57 -16.73 83 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 304.68 -15.67 83 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 310.93 -17.16 83 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 317.38 -17.14 83 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 323.80 -17.20 83 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 329.67 -17.86 83 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 335.96 -18.14 83 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 340.14 -20.58 82 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 343.74 -23.64 82 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 350.41 -23.68 82 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 357.33 -23.50 82 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 363.83 -23.79 82 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 370.39 -25.45 82 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 376.96 -22.71 82 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 383.59 -24.53 82 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 390.26 -24.93 82 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 396.97 -25.08 82 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 403.72 -25.62 82 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 410.97 -25.43 82 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 421.08 -22.14 83 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 429.91 -22.34 84 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 435.53 -23.81 83 0 0 0
TOTAL PUT 2,532 21,163 +806
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 34.140
18SEP26 23.50 C 0.00 0.00 0.00 10.64 +0.25 0 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 10.14 +0.25 0 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 9.64 +0.25 0 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 9.14 +0.25 0 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 8.64 +0.25 0 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 8.14 +0.25 0 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 7.64 +0.25 0 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 7.14 +0.25 0 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 6.64 +0.25 0 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 6.14 +0.25 0 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 5.64 +0.25 0 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 5.14 +0.25 0 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 4.64 +0.25 0 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 4.14 +0.25 0 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 3.64 +0.18 0 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 3.14 +0.19 0 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 2.64 +0.20 0 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 2.14 +0.27 0 0 0 -10
18SEP26 32.50 C 0.00 0.00 0.00 1.64 +0.22 0 0 0 -74
18SEP26 33.00 C 1.28 1.28 1.28 1.14 +0.12 0 1 0 -91
18SEP26 33.50 C 1.20 1.20 1.00 0.64 -0.02 0 10 0 -86
18SEP26 34.00 C 0.38 0.38 0.11 0.14 -0.22 0 206 8 -159
18SEP26 34.50 C 0.16 0.18 0.02 0.00 -0.20 0 36 205 +9
18SEP26 35.00 C 0.08 0.08 0.01 0.00 -0.09 0 523 770 0
18SEP26 35.50 C 0.01 0.02 0.01 0.00 -0.03 0 3 178 -1
18SEP26 36.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 573 0
18SEP26 36.50 C 0.01 0.01 0.01 0.00 -0.01 0 15 193 0
18SEP26 37.00 C 0.02 0.02 0.02 0.00 -0.01 0 4 207 -4
18SEP26 37.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 214 0
18SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
18SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 509 0
18SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
18SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
18SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
18SEP26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
18SEP26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 34 0
18SEP26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
18SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
18SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 10.77 +0.38 159 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 10.27 +0.37 152 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 9.76 +0.37 141 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 9.27 +0.38 137 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 8.77 +0.38 129 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 8.27 +0.38 122 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 7.77 +0.38 115 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 7.27 +0.38 108 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 6.78 +0.39 103 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 6.29 +0.40 98 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 5.66 +0.27 50 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 5.16 +0.27 45 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 4.66 +0.26 41 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 4.17 +0.26 44 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 3.69 +0.23 46 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 3.21 +0.22 45 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 2.75 +0.16 44 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 2.33 +0.13 46 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 1.97 +0.21 49 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 1.59 +0.12 48 0 9 0
25SEP26 33.50 C 1.33 1.33 1.33 1.25 +0.08 47 15 15 +15
25SEP26 34.00 C 0.93 0.97 0.73 0.96 +0.07 46 44 70 +34
25SEP26 34.50 C 0.71 0.78 0.61 0.72 +0.03 46 45 76 +15
25SEP26 35.00 C 0.53 0.54 0.53 0.52 +0.01 45 17 51 +15
25SEP26 35.50 C 0.40 0.45 0.36 0.37 0.00 45 24 57 +8
25SEP26 36.00 C 0.20 0.29 0.20 0.25 -0.01 45 57 80 +57
25SEP26 36.50 C 0.21 0.21 0.13 0.17 -0.01 45 27 64 +24
25SEP26 37.00 C 0.12 0.13 0.12 0.11 -0.01 45 16 61 +1
25SEP26 37.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 502 0
25SEP26 38.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 1 0
25SEP26 38.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 1 0
25SEP26 39.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 22.86 +0.49 364 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 22.26 +0.39 312 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 21.76 +0.39 300 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 21.29 +0.42 302 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 20.78 +0.41 287 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 20.22 +0.35 249 0 13 0
29SEP26 14.50 C 0.00 0.00 0.00 19.72 +0.35 240 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 19.36 +0.49 281 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 18.86 +0.48 271 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 18.26 +0.38 231 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.76 +0.38 222 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.26 +0.38 214 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.87 +0.49 236 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.20 +0.32 173 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.79 +0.41 199 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.26 +0.38 183 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.79 +0.41 184 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.22 +0.34 155 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 13.22 +0.34 142 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.37 +0.49 165 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.29 +0.41 136 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 10.30 +0.40 125 0 86 0
29SEP26 25.00 C 9.22 9.22 9.22 9.27 +0.38 107 3 28 -3
29SEP26 26.00 C 8.22 8.22 8.22 8.27 +0.38 96 3 93 +3
29SEP26 27.00 C 7.23 7.23 7.23 7.27 +0.38 85 15 1,246 -15
29SEP26 28.00 C 6.24 6.24 6.24 6.29 +0.39 77 15 347 -12
29SEP26 29.00 C 5.25 5.25 5.25 5.18 +0.27 44 3 318 -3
29SEP26 30.00 C 4.29 4.29 4.29 4.29 +0.31 55 3 989 +3
29SEP26 31.00 C 3.36 3.36 3.36 3.28 +0.20 43 15 479 0
29SEP26 32.00 C 2.50 2.50 2.50 2.50 +0.30 47 15 552 0
29SEP26 33.00 C 1.53 1.84 1.53 1.74 +0.17 45 386 1,128 +316
29SEP26 34.00 C 1.24 1.24 1.00 1.13 +0.07 44 203 995 +11
29SEP26 35.00 C 0.68 0.78 0.58 0.69 +0.03 43 108 1,593 +21
29SEP26 36.00 C 0.42 0.42 0.36 0.39 +0.01 43 71 1,323 +5
29SEP26 37.00 C 0.25 0.25 0.23 0.20 -0.01 43 106 1,431 -11
29SEP26 38.00 C 0.13 0.14 0.09 0.10 -0.01 43 31 890 -19
29SEP26 39.00 C 0.08 0.08 0.07 0.05 0.00 44 14 525 +2
29SEP26 40.00 C 0.05 0.05 0.05 0.02 -0.01 43 10 1,058 -2
29SEP26 41.00 C 0.03 0.03 0.02 0.01 0.00 45 4 1,343 -3
29SEP26 42.00 C 0.02 0.02 0.02 0.01 0.00 50 2 1,162 -2
29SEP26 43.00 C 0.02 0.02 0.02 0.01 0.00 55 1 1,236 -1
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 64 0 1,571 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,646 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 911 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 643 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 81 0 323 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,047 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 94 0 237 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 103 0 386 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 112 0 124 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 120 0 245 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 127 0 348 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 134 0 600 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 141 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 148 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 22.86 +0.46 183 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 22.30 +0.40 164 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 21.80 +0.40 158 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 21.30 +0.39 152 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 20.80 +0.39 146 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 20.30 +0.39 140 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 19.82 +0.41 139 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 19.36 +0.45 140 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 18.86 +0.45 135 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 18.31 +0.39 122 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 17.81 +0.39 117 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 17.31 +0.39 112 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 16.87 +0.45 117 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 16.32 +0.40 105 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 15.81 +0.39 99 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 15.32 +0.39 97 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.83 +0.40 94 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 14.33 +0.40 90 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 13.33 +0.40 83 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.37 +0.43 80 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.36 +0.41 72 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.37 +0.41 66 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.40 +0.41 62 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 8.44 +0.55 58 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 7.50 +0.57 55 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 6.59 +0.58 53 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 5.72 +0.29 51 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 4.91 +0.29 50 0 109 0
29OCT26 31.00 C 0.00 0.00 0.00 4.13 +0.25 48 0 129 0
29OCT26 32.00 C 3.28 3.28 3.28 3.43 +0.21 48 30 143 0
29OCT26 33.00 C 2.56 2.77 2.56 2.77 +0.15 46 63 936 +29
29OCT26 34.00 C 2.19 2.30 2.17 2.27 +0.15 47 99 168 +20
29OCT26 35.00 C 1.80 1.84 1.80 1.81 +0.12 46 4 306 0
29OCT26 36.00 C 1.42 1.44 1.42 1.42 +0.09 46 15 443 -7
29OCT26 37.00 C 1.12 1.14 1.09 1.10 +0.07 46 26 628 +21
29OCT26 38.00 C 0.87 0.89 0.87 0.84 +0.06 46 119 364 +3
29OCT26 39.00 C 0.67 0.67 0.67 0.63 +0.04 46 8 275 0
29OCT26 40.00 C 0.47 0.52 0.46 0.47 +0.03 46 19 276 +19
29OCT26 41.00 C 0.37 0.39 0.37 0.35 +0.03 46 19 585 +13
29OCT26 42.00 C 0.26 0.27 0.26 0.25 +0.01 45 46 218 +25
29OCT26 43.00 C 0.00 0.00 0.00 0.18 +0.01 45 0 192 0
29OCT26 44.00 C 0.00 0.00 0.00 0.13 +0.01 45 0 133 0
29OCT26 45.00 C 0.14 0.14 0.14 0.09 0.00 45 3 140 -3
29OCT26 46.00 C 0.00 0.00 0.00 0.07 +0.01 46 0 213 0
29OCT26 47.00 C 0.00 0.00 0.00 0.05 0.00 46 0 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.03 0.00 45 0 327 0
29OCT26 49.00 C 0.00 0.00 0.00 0.02 0.00 45 0 669 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,036 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 48 0 203 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 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 0.00 104 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 22.86 +0.43 136 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 22.30 +0.37 120 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 21.80 +0.37 115 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 21.35 +0.41 119 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 20.84 +0.40 113 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 20.36 +0.42 112 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 19.82 +0.41 101 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 19.36 +0.41 103 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 18.86 +0.41 99 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 18.38 +0.43 97 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 17.87 +0.45 92 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 17.32 +0.36 82 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 16.87 +0.41 85 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 16.39 +0.42 84 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 15.88 +0.41 79 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 15.39 +0.41 77 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 14.91 +0.43 76 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 14.41 +0.48 73 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 13.43 +0.43 68 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.45 +0.51 64 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.50 +0.55 61 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.55 +0.56 58 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.62 +0.54 56 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.72 +0.46 54 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.84 +0.57 52 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.01 +0.50 52 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.22 +0.36 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.31 +0.32 46 0 13 0
27NOV26 31.00 C 0.00 0.00 0.00 4.63 +0.10 46 0 23 0
27NOV26 32.00 C 4.00 4.05 3.98 4.13 +0.21 48 51 72 +16
27NOV26 33.00 C 3.58 3.58 3.58 3.55 +0.17 48 15 121 +10
27NOV26 34.00 C 2.86 2.95 2.86 3.03 +0.14 48 65 192 +40
27NOV26 35.00 C 2.52 2.52 2.40 2.56 +0.11 47 20 45 +9
27NOV26 36.00 C 0.00 0.00 0.00 2.16 +0.06 47 0 114 0
27NOV26 37.00 C 1.85 1.85 1.85 1.81 +0.05 47 15 62 +15
27NOV26 38.00 C 0.00 0.00 0.00 1.50 +0.04 47 0 128 0
27NOV26 39.00 C 1.28 1.28 1.28 1.24 +0.03 47 1 73 0
27NOV26 40.00 C 1.06 1.06 1.06 1.02 +0.02 47 15 127 +15
27NOV26 41.00 C 0.79 0.88 0.79 0.84 +0.02 47 17 676 +15
27NOV26 42.00 C 0.00 0.00 0.00 0.68 +0.01 47 0 49 0
27NOV26 43.00 C 0.00 0.00 0.00 0.55 +0.01 47 0 102 0
27NOV26 44.00 C 0.00 0.00 0.00 0.44 0.00 46 0 45 0
27NOV26 45.00 C 0.00 0.00 0.00 0.36 +0.01 47 0 133 0
27NOV26 46.00 C 0.00 0.00 0.00 0.28 0.00 46 0 66 0
27NOV26 47.00 C 0.00 0.00 0.00 0.23 0.00 47 0 22 0
27NOV26 48.00 C 0.00 0.00 0.00 0.18 0.00 46 0 21 0
27NOV26 49.00 C 0.00 0.00 0.00 0.14 -0.01 46 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 357 0
27NOV26 52.50 C 0.12 0.12 0.12 0.06 -0.01 46 7 158 +7
27NOV26 55.00 C 0.00 0.00 0.00 0.04 0.00 48 0 118 0
27NOV26 57.50 C 0.00 0.00 0.00 0.02 0.00 47 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 55 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 60 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 75 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 22.87 +0.44 110 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 22.38 +0.42 107 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 21.88 +0.45 102 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 21.39 +0.45 99 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 20.89 +0.45 95 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 20.40 +0.46 92 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 19.90 +0.49 89 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 19.41 +0.46 86 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 18.92 +0.47 84 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 18.42 +0.47 80 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 17.93 +0.51 78 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 17.44 +0.48 76 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.95 +0.47 73 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 16.47 +0.44 72 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 15.98 +0.51 70 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.49 +0.51 68 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.01 +0.53 66 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.53 +0.58 65 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.57 +0.49 61 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.63 +0.50 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.70 +0.55 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.79 +0.58 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.91 +0.52 54 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 9.06 +0.52 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.23 +0.54 51 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 7.45 +0.52 51 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 6.63 +0.39 49 0 84 0
30DEC26 30.00 C 0.00 0.00 0.00 5.88 +0.19 47 0 113 0
30DEC26 31.00 C 0.00 0.00 0.00 5.24 +0.12 47 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 4.79 +0.25 49 0 633 0
30DEC26 33.00 C 0.00 0.00 0.00 4.22 +0.21 49 0 182 0
30DEC26 34.00 C 3.45 3.45 3.45 3.72 +0.19 48 15 583 +15
30DEC26 35.00 C 3.13 3.13 3.00 3.28 +0.18 48 35 549 -21
30DEC26 36.00 C 0.00 0.00 0.00 2.88 +0.16 48 0 1,380 0
30DEC26 37.00 C 0.00 0.00 0.00 2.51 +0.13 48 0 455 0
30DEC26 38.00 C 0.00 0.00 0.00 2.18 +0.10 48 0 472 0
30DEC26 39.00 C 1.84 1.84 1.84 1.89 +0.08 48 16 344 +16
30DEC26 40.00 C 0.00 0.00 0.00 1.63 +0.07 48 0 509 0
30DEC26 41.00 C 0.00 0.00 0.00 1.41 +0.07 48 0 172 0
30DEC26 42.00 C 0.00 0.00 0.00 1.21 +0.06 48 0 891 0
30DEC26 43.00 C 1.09 1.09 1.09 1.03 +0.04 48 1 994 0
30DEC26 44.00 C 0.00 0.00 0.00 0.88 +0.04 48 0 482 0
30DEC26 45.00 C 0.00 0.00 0.00 0.75 +0.03 48 0 1,080 0
30DEC26 46.00 C 0.00 0.00 0.00 0.64 +0.03 48 0 546 0
30DEC26 47.00 C 0.62 0.63 0.62 0.55 +0.03 48 4 583 +2
30DEC26 48.00 C 0.00 0.00 0.00 0.46 +0.02 47 0 141 0
30DEC26 49.00 C 0.43 0.43 0.43 0.39 +0.02 47 15 1,009 -2
30DEC26 50.00 C 0.00 0.00 0.00 0.33 +0.01 47 0 158 0
30DEC26 52.50 C 0.00 0.00 0.00 0.22 +0.01 48 0 175 0
30DEC26 55.00 C 0.22 0.22 0.22 0.14 +0.01 47 9 219 +9
30DEC26 57.50 C 0.00 0.00 0.00 0.09 0.00 47 0 394 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 0.00 48 0 231 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 0.00 48 0 558 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 0.00 49 0 46 0
30DEC26 67.50 C 0.07 0.07 0.07 0.02 0.00 49 30 30 +30
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 53 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 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 60 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 66 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 23.00 +0.46 85 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 22.51 +0.46 82 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 22.01 +0.45 78 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 21.52 +0.45 76 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 21.04 +0.60 74 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 20.57 +0.63 73 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 20.09 +0.68 71 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 19.59 +0.64 68 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 19.11 +0.58 67 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 18.65 +0.59 66 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 18.18 +0.57 65 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 17.70 +0.58 63 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 17.23 +0.59 62 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 16.76 +0.59 61 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 16.29 +0.57 59 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.84 +0.59 59 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.38 +0.58 58 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.92 +0.57 57 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 14.03 +0.55 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.16 +0.54 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.31 +0.54 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.50 +0.53 53 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 10.70 +0.66 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.95 +0.59 51 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 9.22 +0.63 51 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 8.44 +0.54 49 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 7.78 +0.50 49 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 7.16 +0.47 48 0 251 0
30MAR27 31.00 C 0.00 0.00 0.00 6.62 +0.22 49 0 300 0
30MAR27 32.00 C 0.00 0.00 0.00 6.10 +0.23 49 0 290 0
30MAR27 33.00 C 0.00 0.00 0.00 5.61 +0.23 49 0 271 0
30MAR27 34.00 C 0.00 0.00 0.00 5.15 +0.22 49 0 266 0
30MAR27 35.00 C 0.00 0.00 0.00 4.72 +0.21 49 0 110 0
30MAR27 36.00 C 0.00 0.00 0.00 4.32 +0.20 49 0 1,535 0
30MAR27 37.00 C 0.00 0.00 0.00 3.94 +0.17 49 0 90 0
30MAR27 38.00 C 0.00 0.00 0.00 3.59 +0.14 48 0 76 0
30MAR27 39.00 C 0.00 0.00 0.00 3.27 +0.12 48 0 82 0
30MAR27 40.00 C 2.96 3.02 2.96 2.97 +0.10 48 10 873 0
30MAR27 41.00 C 0.00 0.00 0.00 2.70 +0.12 48 0 28 0
30MAR27 42.00 C 2.44 2.44 2.44 2.45 +0.10 48 1 56 +1
30MAR27 43.00 C 0.00 0.00 0.00 2.22 +0.08 48 0 70 0
30MAR27 44.00 C 0.00 0.00 0.00 2.01 +0.07 48 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 1.82 +0.06 48 0 136 0
30MAR27 46.00 C 0.00 0.00 0.00 1.65 +0.06 48 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 1.49 +0.05 48 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 1.35 +0.05 48 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 1.22 +0.05 48 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 1.10 +0.04 48 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 0.85 +0.03 48 0 27 0
30MAR27 55.00 C 0.00 0.00 0.00 0.66 +0.03 48 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.51 +0.02 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.39 +0.01 48 0 124 0
30MAR27 62.50 C 0.00 0.00 0.00 0.30 +0.01 48 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.24 +0.01 48 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.18 +0.01 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.14 0.00 48 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.09 +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 0.00 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 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 23.12 +0.58 79 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 22.64 +0.59 76 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 22.17 +0.61 75 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 21.69 +0.62 73 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 21.22 +0.74 71 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 20.76 +0.70 70 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 20.28 +0.76 68 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 19.81 +0.76 66 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 19.34 +0.68 65 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 18.88 +0.58 64 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 18.41 +0.73 62 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 17.96 +0.69 61 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 17.50 +0.60 60 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 17.05 +0.63 59 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 16.60 +0.59 58 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 16.16 +0.48 57 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.73 +0.57 57 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 15.29 +0.56 56 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 14.45 +0.61 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.62 +0.60 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.84 +0.53 53 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 12.02 +0.45 52 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 11.28 +0.55 51 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 10.63 +0.58 51 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 9.90 +0.51 50 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 9.24 +0.47 50 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 8.63 +0.52 49 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 8.06 +0.49 49 0 35 0
29JUN27 31.00 C 0.00 0.00 0.00 7.51 +0.46 49 0 95 0
29JUN27 32.00 C 0.00 0.00 0.00 7.03 +0.19 49 0 33 0
29JUN27 33.00 C 0.00 0.00 0.00 6.55 +0.42 49 0 151 0
29JUN27 34.00 C 6.16 6.16 6.16 6.11 +0.17 49 15 140 +15
29JUN27 35.00 C 0.00 0.00 0.00 5.70 +0.16 49 0 86 0
29JUN27 36.00 C 0.00 0.00 0.00 5.31 +0.15 49 0 133 0
29JUN27 37.00 C 0.00 0.00 0.00 4.94 +0.14 49 0 81 0
29JUN27 38.00 C 0.00 0.00 0.00 4.61 +0.14 49 0 36 0
29JUN27 39.00 C 0.00 0.00 0.00 4.27 +0.14 49 0 81 0
29JUN27 40.00 C 0.00 0.00 0.00 3.95 +0.20 49 0 150 0
29JUN27 41.00 C 0.00 0.00 0.00 3.69 +0.12 49 0 189 0
29JUN27 42.00 C 3.50 3.50 3.50 3.42 +0.12 49 10 193 0
29JUN27 43.00 C 0.00 0.00 0.00 3.06 +0.02 48 0 101 0
29JUN27 44.00 C 0.00 0.00 0.00 2.85 +0.01 48 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 2.65 +0.02 48 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 2.45 +0.09 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.26 +0.08 48 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 2.11 +0.08 48 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 1.96 +0.08 48 0 47 0
29JUN27 50.00 C 0.00 0.00 0.00 1.81 +0.07 48 0 43 0
29JUN27 52.50 C 0.00 0.00 0.00 1.50 +0.06 48 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 1.24 +0.02 48 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 1.06 +0.05 48 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.85 +0.02 48 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 0.70 +0.01 48 0 71 0
29JUN27 65.00 C 0.00 0.00 0.00 0.60 +0.03 48 0 117 0
29JUN27 67.50 C 0.00 0.00 0.00 0.49 +0.02 48 0 37 0
29JUN27 70.00 C 0.00 0.00 0.00 0.41 +0.02 48 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.34 +0.02 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.29 +0.02 48 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 0.24 +0.02 48 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.20 +0.01 48 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.08 0.00 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29JUN27 97.50 C 0.18 0.18 0.18 0.06 0.00 48 10 13 +10
29SEP27 11.50 C 0.00 0.00 0.00 23.12 +0.42 71 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 22.64 +0.34 69 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 22.17 +0.35 68 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 21.69 +0.40 66 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 21.22 +0.34 64 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 20.76 +0.42 63 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 20.28 +0.41 61 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 19.81 +0.40 60 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 19.34 +0.40 58 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 18.88 +0.39 57 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 18.42 +0.38 56 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 18.04 +0.41 57 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 17.60 +0.43 57 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 17.10 +0.35 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 16.67 +0.33 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 16.25 +0.35 53 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 15.83 +0.34 53 0 0 0
29SEP27 20.00 C 15.43 15.43 15.43 15.43 +0.33 53 1 1 +1
29SEP27 21.00 C 0.00 0.00 0.00 14.63 +0.34 52 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 13.92 +0.37 52 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 13.19 +0.37 52 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 12.47 +0.39 52 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 11.72 +0.27 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.16 +0.32 51 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 10.45 +0.31 50 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.86 +0.28 50 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.31 +0.27 50 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.77 +0.30 49 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.31 +0.26 50 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.83 +0.24 49 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.39 +0.21 50 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.94 +0.12 49 0 100 0
29SEP27 35.00 C 6.62 6.62 6.62 6.55 +0.14 49 15 90 +15
29SEP27 36.00 C 0.00 0.00 0.00 6.20 +0.16 49 0 125 0
29SEP27 37.00 C 0.00 0.00 0.00 5.84 +0.13 50 0 55 0
29SEP27 38.00 C 0.00 0.00 0.00 5.54 +0.12 50 0 187 0
29SEP27 39.00 C 0.00 0.00 0.00 5.22 +0.11 49 0 17 0
29SEP27 40.00 C 0.00 0.00 0.00 4.91 +0.11 49 0 32 0
29SEP27 41.00 C 0.00 0.00 0.00 4.60 +0.09 49 0 120 0
29SEP27 42.00 C 0.00 0.00 0.00 4.36 +0.10 49 0 255 0
29SEP27 43.00 C 0.00 0.00 0.00 4.11 +0.09 49 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 3.86 +0.09 49 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 3.62 +0.09 49 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 3.42 +0.07 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.23 +0.07 49 0 79 0
29SEP27 48.00 C 0.00 0.00 0.00 3.04 +0.07 49 0 24 0
29SEP27 49.00 C 0.00 0.00 0.00 2.85 +0.07 49 0 8 0
29SEP27 50.00 C 0.00 0.00 0.00 2.67 +0.05 49 0 13 0
29SEP27 52.50 C 0.00 0.00 0.00 2.33 +0.06 49 0 12 0
29SEP27 55.00 C 2.20 2.20 2.17 1.98 +0.10 49 7 19 +7
29SEP27 57.50 C 0.00 0.00 0.00 1.73 +0.09 49 0 4 0
29SEP27 60.00 C 0.00 0.00 0.00 1.48 +0.08 49 0 11 0
29SEP27 62.50 C 0.00 0.00 0.00 1.29 +0.03 49 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.11 +0.02 49 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.95 +0.02 49 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 0.81 -0.01 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.72 +0.02 49 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.62 +0.01 49 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.55 +0.01 49 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.47 +0.01 49 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.41 +0.01 49 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.36 +0.01 49 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.32 +0.01 49 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.27 +0.01 49 0 50 0
29SEP27 92.50 C 0.00 0.00 0.00 0.24 +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 2,902 66,347 +388
18SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
18SEP26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
18SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
18SEP26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 44 0
18SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 31 0
18SEP26 32.50 P 0.00 0.00 0.00 0.00 -0.06 0 0 52 0
18SEP26 33.00 P 0.02 0.02 0.01 0.00 -0.12 0 20 267 -10
18SEP26 33.50 P 0.05 0.10 0.05 0.00 -0.27 0 126 152 +40
18SEP26 34.00 P 0.18 0.22 0.02 0.00 -0.49 0 71 364 +4
18SEP26 34.50 P 0.60 0.60 0.29 0.36 -0.45 0 77 0 -181
18SEP26 35.00 P 0.89 1.08 0.63 0.86 -0.38 0 322 0 -441
18SEP26 35.50 P 1.30 1.44 1.30 1.36 -0.31 0 15 0 -78
18SEP26 36.00 P 0.00 0.00 0.00 1.86 -0.36 0 0 0 -74
18SEP26 36.50 P 2.65 2.65 2.29 2.36 -0.36 0 13 0 -83
18SEP26 37.00 P 0.00 0.00 0.00 2.86 -0.28 0 0 0 -131
18SEP26 37.50 P 0.00 0.00 0.00 3.36 -0.28 0 0 0 -122
18SEP26 38.00 P 0.00 0.00 0.00 3.86 -0.28 0 0 0 -12
18SEP26 38.50 P 0.00 0.00 0.00 4.36 -0.28 0 0 0 -13
18SEP26 39.00 P 0.00 0.00 0.00 4.86 -0.28 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 5.36 -0.28 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 5.86 -0.28 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 6.36 -0.28 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 6.86 -0.28 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 7.36 -0.28 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 7.86 -0.28 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 8.36 -0.28 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 8.86 -0.28 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 9.36 -0.28 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 9.86 -0.28 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 10.36 -0.28 0 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 10.86 -0.28 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 11.36 -0.28 0 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 11.86 -0.28 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 12.36 -0.28 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 12.86 -0.28 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 13.36 -0.28 0 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 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 77 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
25SEP26 29.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 1 0
25SEP26 30.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 6 0
25SEP26 30.50 P 0.06 0.06 0.06 0.03 -0.04 45 2 3 +2
25SEP26 31.00 P 0.08 0.10 0.08 0.06 -0.05 46 9 23 +9
25SEP26 31.50 P 0.12 0.14 0.10 0.10 -0.08 45 19 47 +19
25SEP26 32.00 P 0.20 0.20 0.18 0.16 -0.11 45 12 27 +12
25SEP26 32.50 P 0.30 0.34 0.26 0.25 -0.14 45 28 31 +23
25SEP26 33.00 P 0.52 0.52 0.39 0.39 -0.15 45 6 61 +5
25SEP26 33.50 P 0.56 0.63 0.52 0.54 -0.21 44 9 29 +7
25SEP26 34.00 P 0.78 0.86 0.74 0.75 -0.24 43 19 37 +14
25SEP26 34.50 P 1.01 1.01 1.01 1.01 -0.27 43 20 24 +5
25SEP26 35.00 P 1.41 1.41 1.29 1.31 -0.29 43 47 62 +32
25SEP26 35.50 P 0.00 0.00 0.00 1.65 -0.39 41 0 15 0
25SEP26 36.00 P 0.00 0.00 0.00 2.03 -0.42 40 0 8 0
25SEP26 36.50 P 2.51 2.51 2.46 2.46 -0.42 40 10 18 +10
25SEP26 37.00 P 0.00 0.00 0.00 3.00 -0.27 50 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 3.41 -0.29 44 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 3.89 -0.29 45 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 4.37 -0.29 44 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 4.86 -0.29 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 5.36 -0.28 0 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 5.86 -0.28 0 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 6.36 -0.28 0 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 6.86 -0.32 0 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 7.36 -0.29 0 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 7.86 -0.30 0 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 8.36 -0.28 0 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 8.86 -0.29 0 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 9.36 -0.31 0 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 9.86 -0.29 0 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 10.36 -0.34 0 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 10.86 -0.31 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 144 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 138 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 133 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 122 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,121 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 857 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 402 0
29SEP26 27.00 P 0.01 0.01 0.01 0.01 0.00 58 15 2,274 0
29SEP26 28.00 P 0.02 0.02 0.02 0.01 0.00 50 15 1,080 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 2,905 0
29SEP26 30.00 P 0.06 0.08 0.06 0.04 -0.04 43 34 4,182 -7
29SEP26 31.00 P 0.17 0.17 0.15 0.11 -0.07 43 33 3,623 -3
29SEP26 32.00 P 0.29 0.35 0.26 0.27 -0.12 43 287 4,681 +78
29SEP26 33.00 P 0.58 0.64 0.47 0.54 -0.15 43 131 3,243 -39
29SEP26 34.00 P 1.03 1.15 0.88 0.91 -0.22 41 189 3,588 -18
29SEP26 35.00 P 1.48 1.75 1.35 1.45 -0.25 40 59 1,819 +6
29SEP26 36.00 P 2.19 2.56 2.18 2.17 -0.28 40 20 2,581 +18
29SEP26 37.00 P 3.01 3.01 3.01 3.00 -0.27 40 3 2,223 0
29SEP26 38.00 P 3.91 3.91 3.91 3.92 -0.34 41 15 817 -12
29SEP26 39.00 P 4.86 4.86 4.86 4.88 -0.29 42 15 289 0
29SEP26 40.00 P 5.83 5.83 5.83 5.86 -0.29 0 3 409 0
29SEP26 41.00 P 0.00 0.00 0.00 6.86 -0.48 0 0 351 0
29SEP26 42.00 P 7.81 7.81 7.81 7.86 -0.40 0 3 66 0
29SEP26 43.00 P 8.81 8.81 8.81 8.86 -0.48 0 6 20 0
29SEP26 44.00 P 9.81 9.81 9.81 9.86 -0.54 0 3 20 0
29SEP26 45.00 P 10.80 10.80 10.80 10.86 -0.61 0 3 45 0
29SEP26 46.00 P 0.00 0.00 0.00 11.86 -0.42 0 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 12.86 -0.37 0 0 45 -45
29SEP26 48.00 P 0.00 0.00 0.00 13.86 -0.40 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.86 -0.55 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.86 -0.40 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.36 -0.61 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.86 -0.40 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.36 -0.40 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.86 -0.37 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.36 -0.37 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.86 -0.41 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.36 -0.37 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.86 -0.37 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.36 -0.36 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.86 -0.46 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.36 -0.58 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.86 -0.47 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.36 -0.47 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.86 -0.41 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.36 -0.60 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.86 -0.53 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.36 -0.36 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.86 -0.43 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 63.36 -0.36 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 47 0 100 0
29OCT26 25.00 P 0.00 0.00 0.00 0.04 0.00 47 0 407 0
29OCT26 26.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 488 0
29OCT26 27.00 P 0.00 0.00 0.00 0.12 -0.03 45 0 231 0
29OCT26 28.00 P 0.00 0.00 0.00 0.21 -0.04 45 0 436 0
29OCT26 29.00 P 0.41 0.41 0.41 0.35 -0.04 46 1 301 0
29OCT26 30.00 P 0.54 0.54 0.54 0.52 -0.08 45 37 2,337 +34
29OCT26 31.00 P 0.78 0.88 0.77 0.77 -0.10 45 25 561 +23
29OCT26 32.00 P 1.10 1.13 1.08 1.06 -0.15 44 59 603 +46
29OCT26 33.00 P 1.52 1.59 1.46 1.44 -0.17 44 48 993 +21
29OCT26 34.00 P 1.94 2.13 1.94 1.90 -0.20 44 66 475 +64
29OCT26 35.00 P 2.49 2.64 2.43 2.43 -0.25 43 43 744 -7
29OCT26 36.00 P 3.20 3.20 3.12 3.10 -0.18 44 30 549 +5
29OCT26 37.00 P 0.00 0.00 0.00 3.71 -0.33 42 0 547 0
29OCT26 38.00 P 0.00 0.00 0.00 4.50 -0.30 43 0 334 0
29OCT26 39.00 P 0.00 0.00 0.00 5.29 -0.33 43 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 6.13 -0.35 42 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 7.04 -0.34 42 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 7.95 -0.38 41 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 8.88 -0.62 39 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.91 -0.58 45 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 10.88 -0.59 45 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.87 -0.59 46 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.86 -0.50 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.86 -0.40 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.86 -0.55 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.86 -0.40 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.36 -0.61 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.86 -0.53 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.36 -0.49 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.86 -0.51 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 28.36 -0.49 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 30.86 -0.47 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 33.36 -0.46 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 35.86 -0.48 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 38.36 -0.52 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 40.86 -0.47 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 43.36 -0.58 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 45.86 -0.47 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 48.36 -0.51 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 50.86 -0.50 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 53.36 -0.60 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 55.86 -0.53 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 58.36 -0.51 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 60.86 -0.50 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 63.36 -0.46 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 0.00 48 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 38 0
27NOV26 23.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 42 0
27NOV26 24.00 P 0.00 0.00 0.00 0.10 -0.02 47 0 21 0
27NOV26 25.00 P 0.00 0.00 0.00 0.16 -0.03 47 0 39 0
27NOV26 26.00 P 0.00 0.00 0.00 0.25 -0.05 46 0 61 0
27NOV26 27.00 P 0.44 0.44 0.44 0.38 -0.06 47 26 240 +26
27NOV26 28.00 P 0.62 0.62 0.62 0.54 -0.08 47 5 353 +5
27NOV26 29.00 P 0.80 0.80 0.80 0.75 -0.11 47 15 272 0
27NOV26 30.00 P 1.11 1.11 1.11 1.02 -0.12 47 1 329 +1
27NOV26 31.00 P 1.35 1.41 1.35 1.35 -0.10 47 43 726 +42
27NOV26 32.00 P 1.64 1.69 1.64 1.67 -0.15 46 78 860 +78
27NOV26 33.00 P 2.15 2.15 2.15 2.09 -0.18 46 110 486 +97
27NOV26 34.00 P 2.82 2.82 2.82 2.57 -0.22 45 1 469 0
27NOV26 35.00 P 3.32 3.32 3.17 3.11 -0.24 45 24 1,088 0
27NOV26 36.00 P 0.00 0.00 0.00 3.72 -0.22 45 0 251 0
27NOV26 37.00 P 0.00 0.00 0.00 4.37 -0.35 45 0 1,237 0
27NOV26 38.00 P 0.00 0.00 0.00 5.08 -0.29 45 0 225 0
27NOV26 39.00 P 0.00 0.00 0.00 5.84 -0.48 45 0 100 0
27NOV26 40.00 P 0.00 0.00 0.00 6.65 -0.48 46 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 7.47 -0.50 46 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 8.33 -0.53 46 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 9.20 -0.46 45 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 10.09 -0.52 45 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.00 -0.54 44 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.93 -0.57 43 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.87 -0.53 40 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 13.91 -0.49 46 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.88 -0.53 46 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.87 -0.50 46 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.36 -0.61 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.86 -0.53 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 23.36 -0.49 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.86 -0.52 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 28.36 -0.49 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 30.86 -0.52 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 33.36 -0.52 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 35.86 -0.48 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 38.36 -0.52 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 40.86 -0.51 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 43.36 -0.58 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 45.86 -0.47 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 48.36 -0.51 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 50.86 -0.50 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 53.36 -0.60 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 55.86 -0.53 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 58.36 -0.51 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 60.86 -0.50 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 63.36 -0.46 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 1,899 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 69 0
30DEC26 22.00 P 0.00 0.00 0.00 0.11 -0.01 47 0 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.17 -0.02 47 0 541 0
30DEC26 24.00 P 0.00 0.00 0.00 0.25 -0.03 47 0 266 0
30DEC26 25.00 P 0.00 0.00 0.00 0.37 -0.03 48 0 1,684 0
30DEC26 26.00 P 0.58 0.58 0.58 0.52 -0.04 48 120 904 +120
30DEC26 27.00 P 0.74 0.74 0.74 0.71 -0.05 48 1 977 0
30DEC26 28.00 P 0.00 0.00 0.00 0.93 -0.08 48 0 647 0
30DEC26 29.00 P 1.23 1.23 1.16 1.17 -0.10 47 4 961 0
30DEC26 30.00 P 1.55 1.56 1.54 1.46 -0.10 47 125 4,870 0
30DEC26 31.00 P 0.00 0.00 0.00 1.80 -0.12 46 0 1,520 0
30DEC26 32.00 P 0.00 0.00 0.00 2.20 -0.14 46 0 2,321 0
30DEC26 33.00 P 0.00 0.00 0.00 2.65 -0.16 46 0 1,217 0
30DEC26 34.00 P 0.00 0.00 0.00 3.14 -0.20 46 0 1,270 0
30DEC26 35.00 P 0.00 0.00 0.00 3.69 -0.21 46 0 2,329 0
30DEC26 36.00 P 4.59 4.59 4.54 4.28 -0.24 46 2 1,150 -1
30DEC26 37.00 P 0.00 0.00 0.00 4.95 -0.29 46 0 1,405 0
30DEC26 38.00 P 0.00 0.00 0.00 5.64 -0.24 46 0 2,208 0
30DEC26 39.00 P 0.00 0.00 0.00 6.36 -0.25 46 0 677 0
30DEC26 40.00 P 0.00 0.00 0.00 6.95 -0.52 44 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 7.90 -0.44 46 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 8.72 -0.44 46 0 815 0
30DEC26 43.00 P 9.73 9.73 9.73 9.36 -0.54 42 1 820 -1
30DEC26 44.00 P 0.00 0.00 0.00 10.39 -0.53 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 11.28 -0.60 46 0 407 0
30DEC26 46.00 P 0.00 0.00 0.00 12.17 -0.60 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 13.08 -0.68 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.00 -0.62 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.94 -0.52 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.88 -0.53 42 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.39 -0.58 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.86 -0.53 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.36 -0.49 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.86 -0.52 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.36 -0.49 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.86 -0.52 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.36 -0.52 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.86 -0.52 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.36 -0.52 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.86 -0.51 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.36 -0.58 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.86 -0.47 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.36 -0.51 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.86 -0.50 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.36 -0.60 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.86 -0.53 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.36 -0.51 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 60.86 -0.50 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 63.36 -0.46 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.23 -0.01 48 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.31 -0.03 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.44 -0.02 48 0 259 0
30MAR27 23.00 P 0.00 0.00 0.00 0.58 -0.04 48 0 185 0
30MAR27 24.00 P 0.00 0.00 0.00 0.75 -0.05 48 0 521 0
30MAR27 25.00 P 0.98 0.98 0.96 0.97 -0.03 48 4 157 0
30MAR27 26.00 P 0.00 0.00 0.00 1.21 -0.02 48 0 583 0
30MAR27 27.00 P 0.00 0.00 0.00 1.43 -0.04 47 0 778 0
30MAR27 28.00 P 1.73 1.73 1.73 1.74 -0.10 47 1 766 -1
30MAR27 29.00 P 0.00 0.00 0.00 2.07 -0.12 47 0 581 0
30MAR27 30.00 P 0.00 0.00 0.00 2.42 -0.15 47 0 1,271 0
30MAR27 31.00 P 2.93 2.93 2.83 2.83 -0.13 46 25 383 +5
30MAR27 32.00 P 3.28 3.28 3.28 3.28 -0.12 47 5 189 +2
30MAR27 33.00 P 3.76 3.76 3.76 3.76 -0.14 46 10 472 0
30MAR27 34.00 P 4.35 4.35 4.35 4.35 -0.11 47 15 453 +3
30MAR27 35.00 P 0.00 0.00 0.00 4.83 -0.18 46 0 1,339 0
30MAR27 36.00 P 0.00 0.00 0.00 5.42 -0.16 46 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 6.05 -0.18 46 0 153 0
30MAR27 38.00 P 0.00 0.00 0.00 6.71 -0.26 46 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 7.47 -0.38 47 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 8.16 -0.49 47 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 8.90 -0.46 47 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 9.66 -0.47 47 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 10.44 -0.54 47 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.24 -0.51 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 12.06 -0.57 47 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.90 -0.58 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.75 -0.60 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.62 -0.61 47 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 15.50 -0.62 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.39 -0.57 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.66 -0.50 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.01 -0.47 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.36 -0.53 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.89 -0.49 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.36 -0.56 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.86 -0.57 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.36 -0.62 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.86 -0.60 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 38.36 -0.61 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.86 -0.58 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.36 -0.61 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 45.86 -0.58 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.36 -0.61 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.86 -0.57 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 53.36 -0.62 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 55.86 -0.60 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 58.36 -0.61 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 60.86 -0.61 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 63.36 -0.58 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.02 0.00 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 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 -0.01 48 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 0.12 -0.01 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.30 -0.01 48 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.35 -0.02 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.42 -0.01 48 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.48 -0.02 48 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.54 -0.03 48 0 169 0
29JUN27 21.00 P 0.00 0.00 0.00 0.72 -0.02 48 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.90 -0.04 48 0 24 0
29JUN27 23.00 P 0.00 0.00 0.00 1.12 -0.05 48 0 216 0
29JUN27 24.00 P 0.00 0.00 0.00 1.34 -0.09 48 0 3,808 0
29JUN27 25.00 P 0.00 0.00 0.00 1.61 -0.11 48 0 433 0
29JUN27 26.00 P 0.00 0.00 0.00 1.90 -0.12 48 0 200 0
29JUN27 27.00 P 0.00 0.00 0.00 2.21 -0.07 47 0 282 0
29JUN27 28.00 P 0.00 0.00 0.00 2.58 -0.08 47 0 192 0
29JUN27 29.00 P 0.00 0.00 0.00 2.96 -0.11 47 0 137 0
29JUN27 30.00 P 0.00 0.00 0.00 3.39 -0.10 47 0 55 0
29JUN27 31.00 P 0.00 0.00 0.00 3.84 -0.11 47 0 242 0
29JUN27 32.00 P 0.00 0.00 0.00 4.32 -0.14 47 0 153 0
29JUN27 33.00 P 0.00 0.00 0.00 4.82 -0.10 47 0 114 0
29JUN27 34.00 P 5.50 5.55 5.50 5.41 -0.12 47 31 118 +30
29JUN27 35.00 P 0.00 0.00 0.00 5.94 -0.17 46 0 492 0
29JUN27 36.00 P 0.00 0.00 0.00 6.54 -0.19 47 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 7.17 -0.20 47 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 7.83 -0.20 47 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 8.50 -0.38 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.20 -0.40 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.90 -0.49 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.66 -0.43 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.43 -0.42 47 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.18 -0.52 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.97 -0.54 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.76 -0.55 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.57 -0.57 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.40 -0.51 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.23 -0.56 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.09 -0.58 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 19.25 -0.47 47 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 21.48 -0.63 47 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.75 -0.56 47 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 26.03 -0.64 45 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 28.42 -0.53 45 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.94 -0.49 48 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.39 -0.59 48 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 35.86 -0.60 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 38.36 -0.61 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 40.86 -0.61 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 43.36 -0.61 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 45.86 -0.59 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 48.36 -0.61 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 50.86 -0.60 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 53.36 -0.62 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 55.86 -0.60 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 58.36 -0.61 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 60.86 -0.61 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 63.36 -0.59 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.12 0.00 49 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.18 -0.01 49 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.21 -0.01 49 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.25 -0.02 49 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.30 -0.02 49 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.35 -0.01 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.41 -0.02 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.47 -0.03 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.54 -0.02 49 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 0.61 -0.03 49 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 0.70 -0.03 49 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 0.79 -0.03 49 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.88 -0.03 49 0 62 0
29SEP27 21.00 P 0.00 0.00 0.00 1.10 -0.04 49 0 32 0
29SEP27 22.00 P 0.00 0.00 0.00 1.30 -0.08 48 0 42 0
29SEP27 23.00 P 0.00 0.00 0.00 1.60 -0.07 49 0 115 0
29SEP27 24.00 P 0.00 0.00 0.00 1.89 -0.06 49 0 6 0
29SEP27 25.00 P 0.00 0.00 0.00 2.19 -0.11 49 0 51 0
29SEP27 26.00 P 0.00 0.00 0.00 2.52 -0.11 48 0 20 0
29SEP27 27.00 P 0.00 0.00 0.00 2.91 -0.06 48 0 29 0
29SEP27 28.00 P 0.00 0.00 0.00 3.25 -0.13 48 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 3.72 -0.08 48 0 9 0
29SEP27 30.00 P 0.00 0.00 0.00 4.17 -0.09 48 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 4.65 -0.10 48 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 5.16 -0.10 48 0 89 0
29SEP27 33.00 P 0.00 0.00 0.00 5.69 -0.12 48 0 36 0
29SEP27 34.00 P 6.37 6.37 6.37 6.22 -0.15 48 1 2 +1
29SEP27 35.00 P 0.00 0.00 0.00 6.81 -0.16 47 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 7.45 -0.13 48 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 8.08 -0.14 48 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 8.71 -0.17 48 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.38 -0.23 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.07 -0.24 48 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.81 -0.18 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.55 -0.17 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.24 -0.27 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.00 -0.22 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.76 -0.23 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 14.54 -0.30 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.33 -0.30 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.14 -0.30 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 16.95 -0.30 48 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 17.77 -0.31 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 19.86 -0.33 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 22.02 -0.33 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 24.23 -0.28 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 26.48 -0.34 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 28.76 -0.35 47 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 31.15 -0.42 48 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 33.53 -0.45 48 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 35.93 -0.53 47 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 38.41 -0.56 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 40.87 -0.60 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 43.36 -0.61 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 45.86 -0.59 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 48.36 -0.61 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 50.86 -0.60 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 53.36 -0.62 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 55.86 -0.60 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 58.36 -0.61 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 60.86 -0.61 0 0 0 0
TOTAL PUT 2,616 106,116 -392
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$ 37.260
18SEP26 25.00 C 0.00 0.00 0.00 12.26 +2.32 0 0 0 0
18SEP26 25.50 C 0.00 0.00 0.00 11.76 +2.32 0 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 11.26 +2.32 0 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 10.76 +2.32 0 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 10.26 +2.32 0 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 9.76 +2.32 0 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 9.26 +2.32 0 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 8.76 +2.32 0 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 8.26 +2.32 0 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 7.76 +2.32 0 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 7.26 +2.32 0 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 6.76 +2.32 0 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 6.26 +2.32 0 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 5.76 +2.32 0 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 5.26 +2.32 0 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 4.76 +2.32 0 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 4.26 +2.31 0 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 3.76 +2.29 0 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 3.26 +2.20 0 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 2.76 +2.09 0 0 0 -15
18SEP26 35.00 C 0.00 0.00 0.00 2.26 +1.88 0 0 0 -30
18SEP26 35.50 C 0.00 0.00 0.00 1.76 +1.58 0 0 0 -15
18SEP26 36.00 C 0.14 0.14 0.12 1.26 +1.18 0 30 0 -29
18SEP26 36.50 C 0.00 0.00 0.00 0.76 +0.73 0 0 0 -51
18SEP26 37.00 C 0.16 0.21 0.16 0.26 +0.25 0 30 0 -75
18SEP26 37.50 C 0.04 0.06 0.04 0.00 -0.01 0 54 54 +39
18SEP26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
18SEP26 38.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 39.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
18SEP26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
18SEP26 40.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 41.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 42.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 43.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 44.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 45.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 45.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 46.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 46.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 47.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 47.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 48.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 12.27 +2.31 0 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 11.77 +2.31 0 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 11.28 +2.32 97 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 10.78 +2.32 92 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 10.28 +2.32 87 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 9.78 +2.32 81 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 9.28 +2.32 76 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 8.78 +2.32 71 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 8.28 +2.32 67 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 7.78 +2.32 62 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 7.28 +2.31 57 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 6.78 +2.30 53 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 6.28 +2.29 48 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 5.78 +2.26 43 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 5.29 +2.23 50 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 4.79 +2.17 45 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 4.31 +2.10 48 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 3.83 +1.95 47 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 3.36 +1.83 46 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 2.92 +1.70 47 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 2.49 +1.54 47 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 2.09 +1.37 47 0 12 0
25SEP26 36.00 C 0.00 0.00 0.00 1.70 +1.16 45 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 1.37 +0.98 45 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 1.10 +0.82 46 0 45 0
25SEP26 37.50 C 0.43 0.45 0.43 0.87 +0.68 47 19 48 +19
25SEP26 38.00 C 0.45 0.58 0.45 0.67 +0.54 47 15 15 +15
25SEP26 38.50 C 0.00 0.00 0.00 0.51 +0.42 47 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.37 +0.31 47 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.27 +0.23 47 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.19 +0.16 47 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.13 +0.11 47 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.09 +0.08 48 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.06 +0.05 48 0 15 0
25SEP26 42.00 C 0.00 0.00 0.00 0.04 +0.03 48 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 0.03 +0.02 49 0 15 0
25SEP26 43.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 15 0
25SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.28 +2.31 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.28 +2.31 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.29 +2.32 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.29 +2.31 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.29 +2.30 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.29 +2.25 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.31 +2.17 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.35 +2.02 43 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.44 +1.78 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.60 +1.48 43 0 285 0
29SEP26 36.00 C 0.00 0.00 0.00 1.88 +1.19 44 0 210 0
29SEP26 37.00 C 0.00 0.00 0.00 1.27 +0.86 43 0 235 0
29SEP26 38.00 C 0.00 0.00 0.00 0.84 +0.62 44 0 255 0
29SEP26 39.00 C 0.33 0.33 0.30 0.51 +0.39 44 30 394 +17
29SEP26 40.00 C 0.25 0.28 0.25 0.29 +0.23 44 44 193 +14
29SEP26 41.00 C 0.00 0.00 0.00 0.16 +0.13 44 0 225 0
29SEP26 42.00 C 0.00 0.00 0.00 0.08 +0.06 44 0 275 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 400 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 305 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 11.36 +2.29 44 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.30 +2.18 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.41 +2.15 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.45 +2.16 44 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.53 +2.09 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.63 +1.98 45 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.78 +1.86 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.98 +1.72 45 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.24 +1.56 45 0 5 0
29OCT26 35.00 C 0.00 0.00 0.00 3.57 +1.36 45 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 2.96 +1.18 45 0 75 0
29OCT26 37.00 C 2.40 2.40 2.40 2.40 +1.00 44 5 35 +5
29OCT26 38.00 C 1.96 1.96 1.96 1.96 +0.87 44 30 45 +25
29OCT26 39.00 C 0.00 0.00 0.00 1.62 +0.78 45 0 1 0
29OCT26 40.00 C 0.00 0.00 0.00 1.29 +0.65 45 0 45 0
29OCT26 41.00 C 0.59 0.59 0.59 1.01 +0.53 45 30 30 +30
29OCT26 42.00 C 0.53 0.53 0.53 0.78 +0.43 45 15 15 0
29OCT26 43.00 C 0.52 0.53 0.51 0.60 +0.34 45 75 90 +75
29OCT26 44.00 C 0.52 0.52 0.52 0.45 +0.26 45 15 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.34 +0.20 45 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.25 +0.15 45 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.18 +0.11 45 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.14 +0.09 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.10 +0.06 45 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.07 +0.04 45 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 165 0
27NOV26 26.00 C 0.00 0.00 0.00 11.54 +2.09 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.61 +2.07 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.71 +2.03 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.59 +1.67 38 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.86 +1.77 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.13 +1.77 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.46 +1.75 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.76 +1.63 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.10 +1.52 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.36 +1.27 47 0 15 0
27NOV26 36.00 C 3.93 3.93 3.93 3.93 +1.21 49 15 81 +15
27NOV26 37.00 C 2.95 2.95 2.95 3.46 +1.13 49 15 30 +15
27NOV26 38.00 C 0.00 0.00 0.00 2.98 +1.00 49 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 2.61 +0.94 49 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 2.24 +0.83 49 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 1.95 +0.77 50 0 93 0
27NOV26 42.00 C 0.00 0.00 0.00 1.67 +0.69 50 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 1.42 +0.60 50 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 1.20 +0.52 50 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 1.01 +0.45 50 0 115 0
27NOV26 46.00 C 0.00 0.00 0.00 0.83 +0.37 49 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.69 +0.31 49 0 4 0
27NOV26 48.00 C 0.53 0.53 0.53 0.58 +0.27 49 15 15 +15
27NOV26 49.00 C 0.00 0.00 0.00 0.50 +0.25 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.41 +0.21 49 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.26 +0.14 50 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.16 +0.09 50 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 11.79 +2.12 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.91 +2.06 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.86 +1.79 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.22 +1.85 49 0 0 0
30DEC26 30.00 C 8.20 8.20 8.20 8.34 +1.54 46 5 0 -5
30DEC26 31.00 C 0.00 0.00 0.00 7.51 +1.48 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.83 +1.46 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.19 +1.37 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.60 +1.25 47 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 5.08 +1.20 48 0 97 0
30DEC26 36.00 C 0.00 0.00 0.00 4.68 +1.23 49 0 44 0
30DEC26 37.00 C 0.00 0.00 0.00 4.20 +1.14 50 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 3.75 +1.04 49 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.37 +0.98 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.00 +0.91 50 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 2.67 +0.84 50 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.38 +0.87 50 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 2.11 +0.72 50 0 70 0
30DEC26 44.00 C 0.00 0.00 0.00 1.86 +0.66 50 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 1.63 +0.61 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.35 +0.44 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.21 +0.42 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.08 +0.40 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.96 +0.37 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.83 +0.33 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.59 +0.25 50 0 66 0
30DEC26 55.00 C 0.46 0.46 0.46 0.41 +0.18 50 15 168 +15
30MAR27 26.00 C 0.00 0.00 0.00 12.64 +1.98 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.94 +1.99 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.19 +1.88 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.47 +1.83 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.78 +1.75 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.12 +1.67 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.51 +1.53 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.73 +1.28 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.19 +1.17 49 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 6.69 +1.11 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.30 +1.14 50 0 135 0
30MAR27 37.00 C 0.00 0.00 0.00 5.98 +1.21 52 0 1,030 0
30MAR27 38.00 C 0.00 0.00 0.00 5.56 +1.14 52 0 145 0
30MAR27 39.00 C 0.00 0.00 0.00 5.18 +1.10 52 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 4.81 +1.04 52 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 4.47 +1.00 52 0 659 0
30MAR27 42.00 C 0.00 0.00 0.00 4.14 +0.95 52 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 3.85 +0.92 52 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 3.58 +1.04 52 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 3.29 +0.96 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.06 +0.90 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.66 +0.66 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.46 +0.61 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.29 +0.57 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.13 +0.53 51 0 0 0
30MAR27 52.50 C 1.77 1.77 1.77 1.78 +0.48 52 2 333 -2
30MAR27 55.00 C 0.00 0.00 0.00 1.47 +0.43 52 0 345 0
29JUN27 26.00 C 0.00 0.00 0.00 13.47 +1.93 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.78 +1.88 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.11 +1.83 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.47 +1.77 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.86 +1.72 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.28 +1.67 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.72 +1.62 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.19 +1.56 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.68 +1.51 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.20 +1.46 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.57 +1.14 51 0 1,285 0
29JUN27 37.00 C 0.00 0.00 0.00 7.41 +1.35 53 0 1,350 0
29JUN27 38.00 C 0.00 0.00 0.00 6.89 +1.29 52 0 100 0
29JUN27 39.00 C 0.00 0.00 0.00 6.50 +1.24 52 0 1 0
29JUN27 40.00 C 0.00 0.00 0.00 6.13 +1.19 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.78 +1.26 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.33 +1.04 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.13 +1.12 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.71 +0.88 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.47 +0.87 51 0 54 0
29JUN27 46.00 C 0.00 0.00 0.00 4.23 +0.85 52 0 27 0
29JUN27 47.00 C 0.00 0.00 0.00 4.00 +0.83 52 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 3.81 +0.84 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.59 +0.80 52 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 3.40 +0.78 52 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 2.98 +0.75 53 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 2.58 +0.62 53 0 265 0
29SEP27 26.00 C 0.00 0.00 0.00 14.24 +1.91 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 13.59 +1.86 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.97 +1.82 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.37 +1.77 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.80 +1.72 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.25 +1.67 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.73 +1.63 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.23 +1.39 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.75 +1.31 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.50 +1.47 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.09 +1.47 54 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.62 +1.38 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.20 +1.33 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.82 +1.29 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.48 +1.28 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.14 +1.26 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.81 +1.22 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.48 +1.18 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.17 +1.13 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.88 +1.24 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.60 +1.19 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.18 +0.99 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.93 +0.95 52 0 0 0
TOTAL CALL 459 12,449 +77
18SEP26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 15 0
18SEP26 34.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 90 0
18SEP26 34.50 P 0.00 0.00 0.00 0.00 -0.20 0 0 156 0
18SEP26 35.00 P 0.15 0.15 0.15 0.00 -0.41 0 15 52 -15
18SEP26 35.50 P 0.37 0.37 0.24 0.00 -0.71 0 81 155 0
18SEP26 36.00 P 0.00 0.00 0.00 0.00 -1.10 0 0 42 0
18SEP26 36.50 P 0.00 0.00 0.00 0.00 -1.58 0 0 75 0
18SEP26 37.00 P 0.14 0.14 0.09 0.00 -2.07 0 21 62 +21
18SEP26 37.50 P 0.30 0.30 0.20 0.24 -2.32 0 45 0 -104
18SEP26 38.00 P 0.00 0.00 0.00 0.74 -2.32 0 0 0 -15
18SEP26 38.50 P 0.00 0.00 0.00 1.24 -2.32 0 0 0 0
18SEP26 39.00 P 0.00 0.00 0.00 1.74 -2.32 0 0 0 0
18SEP26 39.50 P 0.00 0.00 0.00 2.24 -2.32 0 0 0 0
18SEP26 40.00 P 0.00 0.00 0.00 2.74 -2.32 0 0 0 0
18SEP26 40.50 P 0.00 0.00 0.00 3.24 -2.32 0 0 0 0
18SEP26 41.00 P 0.00 0.00 0.00 3.74 -2.32 0 0 0 0
18SEP26 41.50 P 0.00 0.00 0.00 4.24 -2.32 0 0 0 0
18SEP26 42.00 P 0.00 0.00 0.00 4.74 -2.32 0 0 0 0
18SEP26 42.50 P 0.00 0.00 0.00 5.24 -2.32 0 0 0 0
18SEP26 43.00 P 0.00 0.00 0.00 5.74 -2.32 0 0 0 0
18SEP26 43.50 P 0.00 0.00 0.00 6.24 -2.32 0 0 0 0
18SEP26 44.00 P 0.00 0.00 0.00 6.74 -2.32 0 0 0 0
18SEP26 44.50 P 0.00 0.00 0.00 7.24 -2.32 0 0 0 0
18SEP26 45.00 P 0.00 0.00 0.00 7.74 -2.32 0 0 0 0
18SEP26 45.50 P 0.00 0.00 0.00 8.24 -2.32 0 0 0 0
18SEP26 46.00 P 0.00 0.00 0.00 8.74 -2.32 0 0 0 0
18SEP26 46.50 P 0.00 0.00 0.00 9.24 -2.32 0 0 0 0
18SEP26 47.00 P 0.00 0.00 0.00 9.74 -2.32 0 0 0 0
18SEP26 47.50 P 0.00 0.00 0.00 10.24 -2.32 0 0 0 0
18SEP26 48.00 P 0.00 0.00 0.00 10.74 -2.32 0 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.01 -0.05 53 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.09 49 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.02 -0.14 49 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.03 -0.21 48 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.05 -0.30 47 0 45 0
25SEP26 34.00 P 0.35 0.35 0.35 0.09 -0.41 48 38 53 +38
25SEP26 34.50 P 0.00 0.00 0.00 0.14 -0.56 47 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.21 -0.72 47 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.30 -0.90 46 0 45 0
25SEP26 36.00 P 0.00 0.00 0.00 0.44 -1.07 46 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.60 -1.32 45 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.82 -1.49 46 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 1.09 -1.64 47 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 1.39 -1.78 47 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 1.75 -1.88 48 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 2.08 -2.02 46 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 2.48 -2.10 47 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 2.90 -2.17 46 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 3.35 -2.21 47 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 3.81 -2.25 47 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 4.28 -2.30 47 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 4.76 -2.30 46 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 5.25 -2.31 47 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 5.74 -2.32 0 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 6.24 -2.32 0 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 6.93 -2.13 89 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 7.24 -2.32 0 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 7.74 -2.32 0 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 8.24 -2.32 0 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 8.74 -2.32 0 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 9.24 -2.32 0 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 9.74 -2.32 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.06 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 -0.14 46 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 0.06 -0.29 43 0 491 0
29SEP26 34.00 P 0.00 0.00 0.00 0.14 -0.51 43 0 169 0
29SEP26 35.00 P 0.00 0.00 0.00 0.30 -0.78 43 0 242 0
29SEP26 36.00 P 0.56 0.56 0.54 0.57 -1.13 43 75 207 +60
29SEP26 37.00 P 0.00 0.00 0.00 1.00 -1.42 44 0 202 0
29SEP26 38.00 P 1.58 1.58 1.52 1.55 -1.70 44 110 260 +60
29SEP26 39.00 P 0.00 0.00 0.00 2.21 -1.93 44 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 3.00 -2.09 44 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 3.87 -2.20 44 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 4.79 -2.34 43 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 5.76 -2.30 44 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 6.93 -2.13 71 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.74 -2.32 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.74 -2.32 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.74 -2.32 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.74 -2.32 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.74 -2.32 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.74 -2.32 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.24 -2.32 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.74 -2.32 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 -0.04 44 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 -0.06 45 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.06 -0.10 46 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.10 -0.16 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.17 -0.23 45 0 250 0
29OCT26 31.00 P 0.52 0.52 0.31 0.27 -0.31 45 60 154 +60
29OCT26 32.00 P 0.00 0.00 0.00 0.42 -0.42 45 0 30 0
29OCT26 33.00 P 0.68 0.68 0.68 0.62 -0.55 45 15 123 +15
29OCT26 34.00 P 0.00 0.00 0.00 0.87 -0.70 45 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 1.20 -0.87 45 0 147 0
29OCT26 36.00 P 0.00 0.00 0.00 1.61 -1.03 45 0 15 0
29OCT26 37.00 P 2.24 2.24 2.24 2.09 -1.22 45 15 75 +15
29OCT26 38.00 P 2.74 2.74 2.61 2.61 -1.40 45 28 118 +28
29OCT26 39.00 P 0.00 0.00 0.00 3.24 -1.53 45 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 3.88 -1.69 45 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 4.60 -1.89 45 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 5.38 -2.01 45 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.40 -1.85 50 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 7.29 -1.89 52 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.21 -1.93 53 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.15 -1.95 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.05 -2.02 55 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 11.07 -2.05 60 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.01 -2.05 61 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.93 -2.13 60 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.24 -2.32 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.74 -2.32 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.13 -0.12 49 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.20 -0.17 49 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.30 -0.23 49 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.43 -0.29 50 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.59 -0.36 50 0 11 0
27NOV26 31.00 P 0.00 0.00 0.00 0.78 -0.44 49 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 1.02 -0.54 49 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.30 -0.65 49 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.63 -0.77 49 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.02 -0.90 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 2.47 -1.01 49 0 45 0
27NOV26 37.00 P 3.47 3.47 2.98 2.98 -1.10 49 53 98 +53
27NOV26 38.00 P 3.62 3.62 3.62 3.53 -1.25 49 15 60 +15
27NOV26 39.00 P 0.00 0.00 0.00 4.07 -1.40 48 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 4.77 -1.48 49 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 5.59 -1.43 52 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 6.32 -1.59 52 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 7.11 -1.62 53 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 7.93 -1.72 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.70 -1.84 53 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.57 -1.79 53 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.42 -1.89 53 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.13 -2.11 49 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.04 -2.15 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 12.97 -2.16 49 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.33 -2.24 49 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.77 -2.29 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.31 -0.21 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.43 -0.27 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.59 -0.31 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.77 -0.37 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.99 -0.43 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.23 -0.52 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.51 -0.60 49 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 1.85 -0.69 49 0 78 0
30DEC26 34.00 P 0.00 0.00 0.00 2.22 -0.80 49 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 2.64 -0.90 49 0 24 0
30DEC26 36.00 P 0.00 0.00 0.00 3.11 -0.99 49 0 30 0
30DEC26 37.00 P 3.67 3.67 3.67 3.67 -1.12 50 4 4 +4
30DEC26 38.00 P 4.17 4.18 4.17 4.18 -1.11 49 25 25 +25
30DEC26 39.00 P 0.00 0.00 0.00 4.78 -1.18 49 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 5.57 -1.11 51 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 6.24 -1.30 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.96 -1.36 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.71 -1.42 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.48 -1.50 53 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.30 -1.42 53 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.12 -1.49 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.98 -1.62 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.85 -1.51 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.58 -1.81 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.63 -1.72 57 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.85 -1.82 57 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.90 -2.20 49 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.01 -0.33 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.24 -0.36 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.47 -0.40 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.74 -0.50 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.05 -0.56 51 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.41 -0.60 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.76 -0.68 51 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.18 -0.73 51 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 3.62 -0.81 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.08 -0.89 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.59 -0.95 51 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.13 -0.90 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.70 -1.07 51 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 6.20 -1.23 50 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 6.78 -1.24 50 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 7.69 -1.00 53 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 8.39 -1.06 53 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 9.15 -1.08 54 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 9.84 -1.21 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.60 -1.34 54 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.37 -1.35 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.18 -1.43 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.93 -1.43 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.71 -1.51 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.30 -1.78 52 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.54 -1.74 53 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 18.59 -1.96 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.62 -0.40 52 0 165 0
29JUN27 27.00 P 0.00 0.00 0.00 1.92 -0.37 52 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 2.22 -0.43 52 0 180 0
29JUN27 29.00 P 0.00 0.00 0.00 2.54 -0.53 52 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 2.90 -0.55 52 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.34 -0.58 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.76 -0.63 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.18 -0.69 52 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 4.68 -0.67 52 0 15 0
29JUN27 35.00 P 5.72 5.72 5.72 5.08 -0.87 51 27 27 +27
29JUN27 36.00 P 0.00 0.00 0.00 5.67 -0.85 52 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.16 -0.89 51 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 6.72 -0.92 51 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 7.31 -0.97 51 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 7.93 -1.29 51 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.54 -1.36 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.36 -1.23 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.04 -1.29 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.72 -1.36 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.42 -1.41 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.17 -1.42 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.92 -1.47 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.67 -1.53 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.43 -1.58 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.23 -1.60 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.26 -1.70 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.35 -1.78 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.22 -0.41 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.52 -0.40 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.90 -0.39 52 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.28 -0.50 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.55 -0.67 51 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.08 -0.61 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.52 -0.66 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 5.00 -0.63 52 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 5.40 -0.76 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.93 -0.79 51 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.43 -0.87 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.99 -0.93 51 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.57 -1.02 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.23 -1.01 51 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.87 -1.04 52 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.42 -1.31 51 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.10 -1.32 51 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.94 -1.18 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.62 -1.24 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.32 -1.30 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.01 -1.36 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.76 -1.38 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.52 -1.38 52 0 0 0
TOTAL PUT 627 10,399 +287
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$ 20.160
18SEP26 15.25 C 0.00 0.00 0.00 4.91 -0.38 0 0 0 0
18SEP26 15.50 C 0.00 0.00 0.00 4.66 -0.30 0 0 0 0
18SEP26 15.75 C 0.00 0.00 0.00 4.41 -0.39 0 0 0 0
18SEP26 16.00 C 0.00 0.00 0.00 4.16 -0.30 0 0 0 0
18SEP26 16.25 C 0.00 0.00 0.00 3.91 -0.30 0 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 3.66 -0.30 0 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 3.41 -0.30 0 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 3.16 -0.30 0 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 2.91 -0.30 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 2.66 -0.30 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 2.41 -0.30 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 2.16 -0.30 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 1.91 -0.30 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 1.66 -0.30 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 1.41 -0.30 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 1.16 -0.31 0 0 0 0
18SEP26 19.25 C 0.69 0.69 0.69 0.91 -0.32 0 6 0 0
18SEP26 19.50 C 0.00 0.00 0.00 0.66 -0.33 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 0.41 -0.37 0 0 0 0
18SEP26 20.00 C 0.19 0.23 0.09 0.16 -0.42 0 56 20 -450
18SEP26 20.50 C 0.05 0.05 0.05 0.00 -0.29 0 10 31 -3
18SEP26 21.00 C 0.00 0.00 0.00 0.00 -0.12 0 0 758 0
18SEP26 21.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 106 0
18SEP26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
18SEP26 22.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
18SEP26 23.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
18SEP26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 15.25 C 0.00 0.00 0.00 4.92 -0.37 71 0 0 0
25SEP26 15.50 C 0.00 0.00 0.00 4.67 -0.30 66 0 0 0
25SEP26 15.75 C 0.00 0.00 0.00 4.42 -0.38 61 0 0 0
25SEP26 16.00 C 0.00 0.00 0.00 4.17 -0.32 57 0 0 0
25SEP26 16.25 C 0.00 0.00 0.00 3.92 -0.32 52 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 3.67 -0.30 48 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 3.42 -0.30 43 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 3.18 -0.30 59 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 2.93 -0.30 54 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 2.69 -0.30 56 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 2.45 -0.30 55 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 2.22 -0.29 56 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 1.99 -0.29 56 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 1.77 -0.28 55 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 1.56 -0.27 55 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 1.36 -0.27 55 0 15 0
25SEP26 19.25 C 1.06 1.06 1.06 1.17 -0.26 55 15 27 +15
25SEP26 19.50 C 0.00 0.00 0.00 1.03 -0.24 58 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 0.87 -0.21 57 0 8 0
25SEP26 20.00 C 0.64 0.64 0.64 0.73 -0.20 57 15 15 +15
25SEP26 20.50 C 0.50 0.50 0.50 0.49 -0.16 57 20 56 0
25SEP26 21.00 C 0.32 0.32 0.25 0.31 -0.13 56 40 68 +18
25SEP26 21.50 C 0.00 0.00 0.00 0.19 -0.10 56 0 20 0
25SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.07 56 0 8 0
25SEP26 22.50 C 0.00 0.00 0.00 0.06 -0.05 56 0 14 0
25SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 0.02 -0.02 58 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.68 -0.30 64 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.21 -0.28 75 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.68 -0.30 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.20 -0.29 54 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.72 -0.30 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.26 -0.29 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.84 -0.28 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.45 -0.26 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.11 -0.24 52 0 0 0
29SEP26 20.00 C 1.05 1.05 0.60 0.85 -0.18 54 58 71 +19
29SEP26 21.00 C 0.00 0.00 0.00 0.42 -0.14 53 0 83 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 -0.09 52 0 189 0
29SEP26 23.00 C 0.07 0.08 0.07 0.07 -0.05 53 90 108 +44
29SEP26 24.00 C 0.04 0.04 0.04 0.03 -0.02 55 45 99 0
29SEP26 25.00 C 0.02 0.02 0.02 0.01 -0.01 55 1 75 -1
29SEP26 26.00 C 0.02 0.02 0.02 0.01 0.00 64 2 12 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.74 -0.39 41 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.32 -0.35 49 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.88 -0.37 49 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.52 -0.27 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.13 -0.26 54 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.76 -0.25 54 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.42 -0.24 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.11 -0.22 54 0 20 0
29OCT26 19.50 C 1.65 1.65 1.65 1.82 -0.22 54 4 42 +4
29OCT26 20.00 C 1.45 1.45 1.45 1.61 -0.10 55 15 143 +10
29OCT26 21.00 C 1.05 1.15 1.05 1.17 -0.11 55 39 71 +21
29OCT26 22.00 C 0.00 0.00 0.00 0.82 -0.11 55 0 5 0
29OCT26 23.00 C 0.49 0.49 0.49 0.57 -0.09 55 2 33 +2
29OCT26 24.00 C 0.00 0.00 0.00 0.38 -0.08 54 0 13 0
29OCT26 25.00 C 0.00 0.00 0.00 0.25 -0.06 54 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.16 -0.05 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.10 -0.04 54 0 11 0
29OCT26 28.00 C 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
27NOV26 15.50 C 0.00 0.00 0.00 5.02 -0.31 54 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.60 -0.30 53 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 4.20 -0.28 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.83 -0.27 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.47 -0.30 53 0 0 0
27NOV26 18.00 C 2.89 2.89 2.89 3.18 -0.22 55 11 11 +11
27NOV26 18.50 C 2.60 2.60 2.60 2.87 -0.21 55 11 11 +11
27NOV26 19.00 C 0.00 0.00 0.00 2.53 -0.25 53 0 6 0
27NOV26 19.50 C 2.19 2.19 2.14 2.38 -0.09 57 25 25 +23
27NOV26 20.00 C 1.89 1.89 1.89 2.13 -0.10 57 6 10 0
27NOV26 21.00 C 0.00 0.00 0.00 1.68 -0.10 56 0 106 0
27NOV26 22.00 C 1.15 1.22 1.14 1.32 -0.10 56 146 211 +110
27NOV26 23.00 C 0.92 0.96 0.92 1.02 -0.11 56 45 47 +45
27NOV26 24.00 C 0.00 0.00 0.00 0.78 -0.09 55 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 0.59 -0.07 55 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.45 -0.05 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.33 -0.05 55 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.25 -0.03 55 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.18 -0.03 55 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.13 -0.03 55 0 315 0
27NOV26 31.00 C 0.00 0.00 0.00 0.10 -0.02 55 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.07 -0.02 55 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.06 0.00 56 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 530 0
30DEC26 15.50 C 0.00 0.00 0.00 5.24 -0.31 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.88 -0.29 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.50 -0.31 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.15 -0.27 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.82 -0.24 53 0 41 0
30DEC26 18.00 C 0.00 0.00 0.00 3.51 -0.21 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.22 -0.19 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.93 -0.20 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.80 -0.10 56 0 228 0
30DEC26 20.00 C 0.00 0.00 0.00 2.56 -0.10 56 0 90 0
30DEC26 21.00 C 1.94 1.94 1.94 2.12 -0.13 56 6 100 0
30DEC26 22.00 C 1.56 1.64 1.51 1.75 -0.11 56 209 317 +209
30DEC26 23.00 C 1.31 1.34 1.23 1.43 -0.10 55 472 502 +472
30DEC26 24.00 C 0.00 0.00 0.00 1.16 -0.12 55 0 0 0
30DEC26 25.00 C 0.88 0.88 0.88 0.94 -0.10 55 15 25 0
30DEC26 26.00 C 0.72 0.72 0.72 0.76 -0.09 55 30 30 +29
30DEC26 27.00 C 0.00 0.00 0.00 0.61 -0.07 55 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.49 -0.06 55 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.39 -0.05 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.31 -0.04 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.25 -0.03 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.20 -0.03 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 -0.02 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 -0.02 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.88 -0.30 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.54 -0.31 54 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.20 -0.27 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.89 -0.28 53 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.56 -0.28 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.29 -0.27 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.08 -0.22 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.86 -0.15 54 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.64 -0.11 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.36 -0.17 54 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 3.00 -0.11 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.64 -0.10 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.30 -0.11 55 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 2.01 -0.11 55 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 1.75 -0.10 55 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 1.52 -0.09 54 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 1.32 -0.08 54 0 1,955 0
30MAR27 28.00 C 0.00 0.00 0.00 1.14 -0.07 54 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 0.99 -0.03 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.86 -0.03 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.74 -0.05 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.64 -0.05 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.56 -0.04 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.48 -0.04 54 0 0 0
30MAR27 35.00 C 0.54 0.54 0.53 0.42 -0.03 54 30 30 +30
29JUN27 15.50 C 0.00 0.00 0.00 6.31 -0.31 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.99 -0.31 53 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.71 -0.28 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.42 -0.28 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.13 -0.27 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.87 -0.28 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.66 -0.23 54 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.37 -0.28 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.19 -0.23 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.99 -0.21 54 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.61 -0.16 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.25 -0.18 54 0 45 0
29JUN27 23.00 C 0.00 0.00 0.00 2.97 -0.14 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.68 -0.11 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.43 -0.08 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.19 -0.06 55 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 1.97 -0.04 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.78 -0.04 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.59 -0.04 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.43 -0.03 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.29 -0.03 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.15 -0.03 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.04 -0.02 55 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.94 +0.01 55 0 0 0
29JUN27 35.00 C 1.01 1.03 1.00 0.84 -0.02 54 280 350 +280
29SEP27 15.50 C 0.00 0.00 0.00 6.76 -0.23 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 6.47 -0.22 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 6.21 -0.20 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.95 -0.20 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.69 -0.20 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.43 -0.20 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 5.28 -0.12 55 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 5.05 -0.23 54 0 407 0
29SEP27 19.50 C 0.00 0.00 0.00 4.89 -0.13 55 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 4.69 -0.13 55 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 4.31 -0.16 55 0 15 0
29SEP27 22.00 C 0.00 0.00 0.00 3.93 -0.17 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.62 -0.14 55 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 3.33 -0.13 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.04 -0.12 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.80 -0.11 55 0 0 0
29SEP27 27.00 C 2.34 2.34 2.34 2.57 -0.10 55 15 15 +15
29SEP27 28.00 C 2.17 2.17 2.17 2.34 -0.10 55 15 15 +15
29SEP27 29.00 C 0.00 0.00 0.00 2.10 -0.15 54 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 1.93 -0.14 54 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 1.75 -0.14 54 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 1.62 -0.12 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.49 -0.11 54 0 0 0
TOTAL CALL 1,734 15,321 +944
18SEP26 15.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 15.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 16.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.02 0 0 2 0
18SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 27 0
18SEP26 19.75 P 0.13 0.14 0.09 0.00 -0.08 0 21 23 -12
18SEP26 20.00 P 0.07 0.21 0.04 0.00 -0.14 0 128 61 +29
18SEP26 20.50 P 0.22 0.22 0.22 0.34 0.00 0 15 0 -112
18SEP26 21.00 P 0.85 0.85 0.85 0.84 +0.16 0 100 0 -145
18SEP26 21.50 P 1.51 1.51 1.45 1.34 +0.24 0 115 0 -101
18SEP26 22.00 P 0.00 0.00 0.00 1.84 +0.28 0 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 2.34 +0.30 0 0 0 -12
18SEP26 23.00 P 0.00 0.00 0.00 2.84 +0.30 0 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 3.34 +0.30 0 0 0 0
18SEP26 24.00 P 0.00 0.00 0.00 3.84 +0.30 0 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 4.34 +0.30 0 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 4.84 +0.30 0 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 5.34 +0.30 0 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 5.84 +0.30 0 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 6.34 +0.30 0 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 6.84 +0.30 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 7.34 +0.30 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 7.84 +0.30 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 8.34 +0.30 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 8.84 +0.30 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 9.34 +0.30 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 9.84 +0.30 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 10.34 +0.30 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 10.84 +0.30 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 11.34 +0.30 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 11.84 +0.30 0 0 0 0
25SEP26 15.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 15.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 72 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 54 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 54 0 0 0
25SEP26 18.25 P 0.10 0.10 0.10 0.06 0.00 53 15 30 +15
25SEP26 18.50 P 0.13 0.13 0.13 0.09 +0.01 54 15 15 +15
25SEP26 18.75 P 0.20 0.20 0.20 0.13 +0.01 54 15 25 +15
25SEP26 19.00 P 0.00 0.00 0.00 0.18 +0.02 54 0 5 0
25SEP26 19.25 P 0.00 0.00 0.00 0.24 +0.03 54 0 0 0
25SEP26 19.50 P 0.37 0.37 0.37 0.32 +0.04 54 22 30 +22
25SEP26 19.75 P 0.47 0.47 0.47 0.41 +0.05 54 15 30 0
25SEP26 20.00 P 0.64 0.64 0.64 0.52 +0.06 54 3 12 +3
25SEP26 20.50 P 0.00 0.00 0.00 0.78 +0.11 53 0 42 0
25SEP26 21.00 P 1.16 1.16 1.16 1.10 +0.11 52 100 100 +85
25SEP26 21.50 P 1.50 1.50 1.50 1.47 +0.12 50 100 100 +70
25SEP26 22.00 P 0.00 0.00 0.00 1.94 +0.18 56 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 2.39 +0.26 56 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 2.86 +0.27 54 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 3.35 +0.29 56 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 3.84 +0.29 0 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 4.45 +0.41 102 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 4.92 +0.38 102 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 5.42 +0.38 109 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 5.92 +0.38 116 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 6.42 +0.38 123 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 6.92 +0.38 129 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 7.42 +0.38 135 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 7.92 +0.38 141 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 8.42 +0.38 147 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 8.92 +0.38 153 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 9.42 +0.38 158 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 9.92 +0.38 164 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 10.42 +0.38 169 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 10.92 +0.38 175 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 11.42 +0.38 180 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 61 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 0.00 52 0 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 0.00 51 0 77 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 +0.03 52 0 135 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 +0.04 52 0 66 0
29SEP26 19.50 P 0.00 0.00 0.00 0.42 +0.06 51 0 7 0
29SEP26 20.00 P 0.00 0.00 0.00 0.63 +0.07 51 0 105 0
29SEP26 21.00 P 1.45 1.45 1.45 1.20 +0.11 50 30 61 +30
29SEP26 22.00 P 0.00 0.00 0.00 2.00 +0.21 52 0 62 0
29SEP26 23.00 P 0.00 0.00 0.00 2.89 +0.25 52 0 252 0
29SEP26 24.00 P 0.00 0.00 0.00 3.85 +0.28 51 0 178 0
29SEP26 25.00 P 0.00 0.00 0.00 4.92 +0.37 82 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 5.92 +0.37 93 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.92 +0.38 104 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.92 +0.38 114 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.92 +0.38 123 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.92 +0.38 132 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.92 +0.38 141 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.84 +0.30 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.84 +0.30 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.92 +0.38 164 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.92 +0.38 171 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.15 +0.02 54 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.21 +0.02 53 0 60 0
29OCT26 17.00 P 0.00 0.00 0.00 0.29 +0.03 53 0 60 0
29OCT26 17.50 P 0.00 0.00 0.00 0.40 +0.03 53 0 0 0
29OCT26 18.00 P 0.44 0.44 0.44 0.53 +0.05 53 11 13 +6
29OCT26 18.50 P 0.00 0.00 0.00 0.68 +0.06 53 0 64 0
29OCT26 19.00 P 0.00 0.00 0.00 0.86 +0.08 52 0 4 0
29OCT26 19.50 P 1.15 1.15 1.15 1.07 +0.09 53 15 15 +15
29OCT26 20.00 P 1.31 1.59 1.31 1.30 +0.09 52 2 60 +1
29OCT26 21.00 P 0.00 0.00 0.00 1.85 +0.06 51 0 102 0
29OCT26 22.00 P 0.00 0.00 0.00 2.58 +0.18 54 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 3.33 +0.20 54 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.19 +0.22 56 0 300 0
29OCT26 25.00 P 0.00 0.00 0.00 5.15 +0.36 62 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 6.04 +0.34 62 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.00 +0.37 65 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.97 +0.37 68 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.93 +0.39 69 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.94 +0.40 75 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.92 +0.38 77 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.84 +0.30 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.84 +0.30 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 13.92 +0.38 90 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 14.92 +0.38 94 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.29 +0.03 55 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.38 +0.04 55 0 2 0
27NOV26 16.50 P 0.50 0.50 0.50 0.47 +0.02 54 15 197 +15
27NOV26 17.00 P 0.59 0.59 0.59 0.59 +0.06 54 50 260 +50
27NOV26 17.50 P 0.00 0.00 0.00 0.73 +0.05 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.89 +0.05 54 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 1.07 +0.07 53 0 0 0
27NOV26 19.00 P 1.44 1.50 1.44 1.28 +0.04 54 2 2 +2
27NOV26 19.50 P 0.00 0.00 0.00 1.50 +0.06 53 0 0 0
27NOV26 20.00 P 1.85 1.85 1.85 1.75 +0.09 53 10 300 0
27NOV26 21.00 P 2.56 2.56 2.56 2.32 +0.09 53 6 20 +6
27NOV26 22.00 P 0.00 0.00 0.00 2.98 +0.13 54 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 3.79 +0.25 57 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 4.58 +0.28 58 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 5.41 +0.29 59 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.28 +0.27 60 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.17 +0.30 60 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.09 +0.34 61 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.02 +0.31 61 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 9.97 +0.34 62 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 10.92 +0.32 62 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 11.89 +0.35 62 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 12.90 +0.36 66 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 13.92 +0.38 72 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 14.92 +0.38 75 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.49 +0.03 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.60 +0.04 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.72 +0.04 54 0 87 0
30DEC26 17.00 P 0.00 0.00 0.00 0.86 +0.04 54 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.03 +0.06 54 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.20 +0.05 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.41 +0.07 53 0 0 0
30DEC26 19.00 P 1.76 1.76 1.76 1.62 +0.07 53 1 5 +1
30DEC26 19.50 P 0.00 0.00 0.00 1.86 +0.07 53 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 2.12 +0.06 53 0 93 0
30DEC26 21.00 P 0.00 0.00 0.00 2.69 +0.10 53 0 123 0
30DEC26 22.00 P 0.00 0.00 0.00 3.34 +0.13 54 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 4.12 +0.19 56 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.88 +0.17 57 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 5.68 +0.20 57 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 6.50 +0.22 57 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.37 +0.26 58 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.26 +0.32 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.18 +0.27 59 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.08 +0.29 59 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.03 +0.34 60 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.97 +0.25 59 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.93 +0.33 60 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.92 +0.37 62 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.92 +0.38 65 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.96 +0.06 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.11 +0.06 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.26 +0.05 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.44 +0.06 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.63 +0.06 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.85 +0.08 52 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.06 +0.07 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.30 +0.09 52 0 0 0
30MAR27 19.50 P 2.70 2.70 2.70 2.60 +0.13 53 1 1 +1
30MAR27 20.00 P 0.00 0.00 0.00 2.84 +0.11 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.43 +0.13 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.04 +0.11 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.81 +0.21 54 0 1,040 0
30MAR27 24.00 P 0.00 0.00 0.00 5.54 +0.23 55 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 6.30 +0.28 55 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 7.07 +0.25 55 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 7.90 +0.27 56 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 8.76 +0.30 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.62 +0.32 57 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.50 +0.36 57 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.33 +0.31 56 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.25 +0.31 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.24 +0.43 58 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.15 +0.36 58 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.10 +0.37 59 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.41 +0.06 53 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.60 +0.08 53 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.78 +0.07 53 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.99 +0.08 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.21 +0.09 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.43 +0.09 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.67 +0.10 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.93 +0.11 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.18 +0.12 52 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.47 +0.14 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.07 +0.14 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.71 +0.12 53 0 0 0
29JUN27 23.00 P 5.50 5.50 5.50 5.44 +0.20 54 1 1 0
29JUN27 24.00 P 0.00 0.00 0.00 6.15 +0.21 55 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 6.89 +0.22 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.67 +0.28 55 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.48 +0.31 56 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.29 +0.33 56 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.09 +0.31 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.94 +0.32 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.80 +0.33 56 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.69 +0.35 57 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.57 +0.35 57 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.33 +0.21 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.23 +0.22 54 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.83 +0.08 54 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.98 +0.09 53 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.18 +0.08 53 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.41 +0.07 53 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.63 +0.08 53 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.86 +0.08 53 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.12 +0.09 52 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.38 +0.09 52 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.65 +0.11 52 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.94 +0.10 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.54 +0.14 52 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.16 +0.13 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.85 +0.17 53 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.56 +0.17 53 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.35 +0.26 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.06 +0.17 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.89 +0.25 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.59 +0.17 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.40 +0.22 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.32 +0.33 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.04 +0.23 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.89 +0.24 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.76 +0.25 54 0 0 0
TOTAL PUT 808 12,530 -1
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$ 3.160
29SEP26 2.20 C 0.00 0.00 0.00 0.99 +0.07 153 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.89 +0.07 138 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.79 +0.07 123 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.68 +0.06 97 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.58 +0.06 84 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.48 +0.06 71 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.38 +0.05 59 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.29 +0.05 54 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.21 +0.04 51 0 0 0
29SEP26 3.10 C 0.13 0.15 0.13 0.14 +0.03 48 6 21 -2
29SEP26 3.20 C 0.08 0.08 0.08 0.08 +0.01 44 17 34 +3
29SEP26 3.30 C 0.00 0.00 0.00 0.05 +0.01 46 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 +0.01 48 0 7 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 74 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 0.00 100 0 80 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 106 0 143 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 111 0 168 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 117 0 123 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 122 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 127 0 75 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 132 0 87 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 137 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 160 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 197 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 206 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 213 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 221 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 228 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 242 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 248 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 255 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 261 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 266 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 283 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 288 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 297 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 315 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 324 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 332 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 339 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 346 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 353 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 360 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 366 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 373 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 384 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 390 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 395 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 400 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 405 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 410 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 415 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 419 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 428 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 437 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 444 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 452 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.00 +0.08 83 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.90 +0.07 75 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.80 +0.08 67 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.70 +0.07 59 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.61 +0.07 56 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.52 +0.07 52 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.44 +0.06 51 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.36 +0.05 48 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.29 +0.04 47 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.23 +0.03 46 0 55 0
29OCT26 3.20 C 0.00 0.00 0.00 0.18 +0.02 45 0 0 0
29OCT26 3.30 C 0.13 0.13 0.13 0.14 +0.02 45 15 15 +15
29OCT26 3.40 C 0.11 0.11 0.11 0.11 +0.02 46 30 85 +30
29OCT26 3.50 C 0.09 0.09 0.08 0.08 +0.01 45 90 167 +90
29OCT26 3.60 C 0.06 0.06 0.06 0.06 +0.01 46 30 60 +30
29OCT26 3.70 C 0.00 0.00 0.00 0.05 +0.01 48 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.04 +0.01 49 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.03 +0.01 49 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 82 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 1.01 +0.08 66 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.91 +0.08 59 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.82 +0.07 57 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.73 +0.07 54 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.64 +0.06 51 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.56 +0.06 50 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.49 +0.06 50 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.42 +0.05 49 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.36 +0.05 48 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.30 +0.04 47 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.25 +0.03 47 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.20 +0.02 45 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.07 +0.01 45 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.03 +0.08 60 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.93 +0.07 54 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.84 +0.06 52 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.76 +0.06 51 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.68 +0.06 50 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.60 +0.05 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.53 +0.05 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.47 +0.05 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.41 +0.05 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.35 +0.03 46 0 1 0
30DEC26 3.20 C 0.00 0.00 0.00 0.30 +0.03 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.22 +0.02 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.19 +0.02 45 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 +0.01 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 0.00 43 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 0.00 42 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 0.00 41 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 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 66 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 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 93 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 96 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 105 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 0.00 110 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 112 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 0.00 128 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.08 +0.06 52 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.00 +0.06 51 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.92 +0.06 50 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.84 +0.05 49 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.77 +0.05 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.71 +0.05 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.64 +0.03 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.59 +0.04 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.53 +0.03 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.48 +0.03 47 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 +0.02 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 +0.02 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.35 +0.02 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 +0.02 47 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.29 +0.02 47 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.26 +0.02 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 +0.02 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 0.00 44 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 0.00 44 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 +0.01 45 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 +0.01 45 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.03 0.00 42 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 39 0 0 0
30MAR27 6.00 C 0.02 0.02 0.02 0.01 0.00 42 2 0 -2
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 70 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 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 83 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 86 0 33 0
29JUN27 2.20 C 0.00 0.00 0.00 1.08 0.00 56 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.00 -0.01 55 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.92 -0.02 53 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.84 -0.03 51 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.77 -0.03 51 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.71 -0.03 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.64 -0.05 49 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.59 -0.04 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.53 -0.05 49 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.48 -0.06 48 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.43 -0.06 48 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.39 -0.06 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.35 -0.06 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.32 -0.07 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 -0.07 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.26 -0.06 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.23 -0.07 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.21 -0.07 47 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.17 -0.08 45 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 -0.09 45 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.14 -0.08 45 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 -0.08 45 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 -0.08 45 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.10 -0.07 45 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.08 -0.08 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.07 -0.08 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.06 -0.08 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.05 -0.08 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.04 -0.08 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.03 -0.06 42 0 160 0
29JUN27 5.50 C 0.00 0.00 0.00 0.02 -0.06 41 0 400 0
29JUN27 5.75 C 0.00 0.00 0.00 0.01 -0.06 39 0 317 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 -0.05 41 0 158 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 -0.04 43 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP27 2.20 C 0.00 0.00 0.00 1.08 0.00 55 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.00 -0.01 54 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.92 -0.02 53 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.84 -0.03 51 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.77 -0.03 50 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.71 -0.03 50 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.64 -0.05 49 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.59 -0.04 49 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.53 -0.05 48 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.48 -0.06 48 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.43 -0.06 47 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.39 -0.06 47 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.35 -0.06 46 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.32 -0.07 47 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.29 -0.07 47 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.26 -0.06 46 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.23 -0.07 46 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.21 -0.07 46 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.17 -0.08 44 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.15 -0.09 43 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.14 -0.08 44 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.12 -0.08 43 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.11 -0.08 44 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.10 -0.07 44 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.08 -0.08 42 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.07 -0.08 42 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.06 -0.08 41 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.05 -0.08 41 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.04 -0.08 40 0 150 0
29SEP27 5.25 C 0.00 0.00 0.00 0.03 -0.06 40 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.02 -0.06 39 0 450 0
TOTAL CALL 190 10,741 +164
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 3.00 P 0.03 0.03 0.03 0.04 -0.02 47 5 41 0
29SEP26 3.10 P 0.06 0.06 0.06 0.07 -0.04 45 21 21 +15
29SEP26 3.20 P 0.12 0.12 0.10 0.12 -0.04 45 40 202 +1
29SEP26 3.30 P 0.00 0.00 0.00 0.18 -0.05 42 0 545 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 -0.06 43 0 170 0
29SEP26 3.50 P 0.00 0.00 0.00 0.35 -0.06 45 0 46 0
29SEP26 3.60 P 0.00 0.00 0.00 0.44 -0.06 0 0 146 0
29SEP26 3.70 P 0.00 0.00 0.00 0.54 -0.06 0 0 73 0
29SEP26 3.80 P 0.66 0.66 0.66 0.64 -0.07 0 5 107 0
29SEP26 3.90 P 0.00 0.00 0.00 0.74 -0.07 0 0 60 0
29SEP26 4.00 P 0.00 0.00 0.00 0.84 -0.07 0 0 18 0
29SEP26 4.10 P 0.00 0.00 0.00 0.94 -0.07 0 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 1.04 -0.07 0 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 1.14 -0.07 0 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 1.24 -0.07 0 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 1.34 -0.06 0 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 1.44 -0.07 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.54 -0.06 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.64 -0.07 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.74 -0.07 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.09 -0.07 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.34 -0.07 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.59 -0.07 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.84 -0.07 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.09 -0.08 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.34 -0.08 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.59 -0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.84 -0.07 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.09 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.34 -0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.59 -0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.84 -0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.09 -0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.34 -0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.59 -0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.84 -0.07 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 6.09 -0.07 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.34 -0.07 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.59 -0.07 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.84 -0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 7.34 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 7.84 -0.07 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 8.34 -0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 8.84 -0.07 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 9.34 -0.08 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 9.84 -0.07 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 10.34 -0.08 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 10.84 -0.07 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 11.34 -0.07 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 11.84 -0.07 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 12.34 -0.08 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 12.84 -0.07 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 13.34 -0.08 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 13.84 -0.07 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 14.34 -0.07 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 14.84 -0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 15.34 -0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 15.84 -0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 16.34 -0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 16.84 -0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 17.84 -0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 18.84 -0.07 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 19.84 -0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 20.84 -0.06 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.06 -0.01 47 0 80 0
29OCT26 2.90 P 0.08 0.08 0.08 0.08 -0.02 45 5 145 0
29OCT26 3.00 P 0.00 0.00 0.00 0.11 -0.03 44 0 15 0
29OCT26 3.10 P 0.00 0.00 0.00 0.15 -0.04 43 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.21 -0.03 45 0 23 0
29OCT26 3.30 P 0.00 0.00 0.00 0.27 -0.03 45 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.33 -0.05 44 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.40 -0.05 42 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.47 -0.07 39 0 51 0
29OCT26 3.70 P 0.00 0.00 0.00 0.56 -0.07 40 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.64 -0.08 0 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.75 -0.07 43 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.85 -0.07 47 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 0.94 -0.07 0 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.04 -0.08 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.14 -0.08 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.24 -0.08 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.34 -0.08 0 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 1.44 -0.08 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.54 -0.08 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.74 -0.08 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.09 -0.08 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.59 -0.08 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.84 -0.08 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.09 -0.08 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.34 -0.08 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.59 -0.08 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.84 -0.07 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.34 -0.07 0 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
27NOV26 2.70 P 0.07 0.07 0.07 0.07 -0.01 46 15 15 +15
27NOV26 2.80 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.13 -0.01 46 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.21 -0.03 45 0 10 0
27NOV26 3.20 P 0.00 0.00 0.00 0.26 -0.04 44 0 22 0
27NOV26 3.30 P 0.00 0.00 0.00 0.32 -0.04 45 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 0.38 -0.05 44 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 0.45 -0.05 44 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.52 -0.06 43 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.59 -0.07 40 0 14 0
27NOV26 3.80 P 0.00 0.00 0.00 0.67 -0.07 39 0 4 0
27NOV26 3.90 P 0.00 0.00 0.00 0.76 -0.07 39 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.85 -0.08 38 0 55 0
27NOV26 4.10 P 0.00 0.00 0.00 0.95 -0.06 41 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.05 -0.07 43 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.15 -0.07 46 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.25 -0.07 49 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.34 -0.08 0 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.44 -0.08 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.54 -0.08 0 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.74 -0.08 0 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.84 -0.08 0 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.09 -0.08 0 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.59 -0.08 0 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.84 -0.08 0 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.09 -0.08 0 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 3.34 -0.08 0 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 -0.02 44 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 -0.02 45 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.25 -0.04 43 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.31 -0.02 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.37 -0.03 45 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.42 -0.05 43 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 0.49 -0.05 43 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.56 -0.06 43 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.63 -0.06 42 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.71 -0.06 42 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.79 -0.07 41 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.87 -0.07 39 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.96 -0.07 39 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.05 -0.07 38 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.15 -0.07 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.26 -0.06 46 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.35 -0.07 44 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 1.45 -0.07 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.54 -0.08 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.74 -0.08 0 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 1.84 -0.08 0 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 2.09 -0.08 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.59 -0.08 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.84 -0.08 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.09 -0.08 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.34 -0.08 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.59 -0.08 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.84 -0.07 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.34 -0.08 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.59 -0.08 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.84 -0.07 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.09 -0.07 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.34 -0.07 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.59 -0.07 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.84 -0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.09 -0.07 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.34 -0.07 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.59 -0.07 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.84 -0.06 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 7.34 -0.07 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.84 -0.07 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 8.34 -0.07 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.84 -0.07 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 9.34 -0.08 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.84 -0.07 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 10.34 -0.08 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 10.84 -0.08 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 11.34 -0.07 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 11.84 -0.07 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 12.34 -0.08 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 12.84 -0.07 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 13.34 -0.08 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 13.84 -0.07 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 14.34 -0.07 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.27 -0.02 46 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.32 -0.01 46 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.37 -0.02 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.41 -0.03 45 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.47 -0.03 45 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.53 -0.03 45 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.59 -0.03 44 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.66 -0.05 44 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.72 -0.06 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.79 -0.07 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.87 -0.07 43 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.94 -0.07 41 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 1.02 -0.07 41 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.11 -0.07 42 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 1.19 -0.08 41 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.28 -0.07 41 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 1.36 -0.08 38 0 112 0
30MAR27 4.60 P 0.00 0.00 0.00 1.45 -0.09 37 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.54 -0.09 0 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 1.64 -0.08 0 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.76 -0.06 45 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.86 -0.06 46 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 2.10 -0.07 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.59 -0.08 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.84 -0.08 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.09 -0.08 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.34 -0.08 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.59 -0.08 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.84 -0.07 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.34 -0.08 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.59 -0.08 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.84 -0.08 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.09 -0.07 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.34 -0.07 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.59 -0.07 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.84 -0.08 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.09 -0.07 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 6.34 -0.07 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 6.59 -0.07 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.84 -0.06 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 7.34 -0.07 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.84 -0.07 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 8.34 -0.07 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 8.84 -0.07 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 9.34 -0.08 0 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 9.84 -0.07 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 10.34 -0.08 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 10.84 -0.08 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 11.34 -0.07 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 11.84 -0.07 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.17 -0.16 38 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.21 -0.17 38 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.25 -0.18 37 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.30 -0.18 37 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.35 -0.19 37 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.41 -0.19 37 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.47 -0.20 36 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.54 -0.19 36 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.61 -0.19 36 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.68 -0.19 36 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.75 -0.19 35 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.83 -0.18 35 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.91 -0.18 35 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 0.99 -0.18 34 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.07 -0.17 32 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.16 -0.16 32 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.24 -0.16 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.33 -0.16 28 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 1.42 -0.15 26 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 1.50 -0.15 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.59 -0.15 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.68 -0.14 0 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 1.77 -0.14 0 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 1.87 -0.12 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.96 -0.12 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.05 -0.12 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.14 -0.12 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.24 -0.11 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.33 -0.10 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.56 -0.10 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.80 -0.09 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.03 -0.08 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.27 -0.07 0 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 3.61 +0.03 0 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 3.86 +0.05 45 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.10 +0.06 38 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 4.34 -0.07 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 4.59 +0.08 45 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.83 -0.06 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.08 -0.05 50 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.32 -0.05 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.56 -0.06 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.81 -0.05 47 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.05 -0.05 0 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.22 -0.11 39 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.25 -0.13 38 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.30 -0.13 38 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.35 -0.13 38 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.41 -0.13 38 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.46 -0.14 37 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.53 -0.14 38 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.59 -0.14 37 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.66 -0.14 37 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.73 -0.14 37 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.80 -0.14 36 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 0.88 -0.13 37 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.95 -0.14 36 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.03 -0.14 35 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.11 -0.13 35 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.19 -0.13 34 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.28 -0.12 34 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.36 -0.13 32 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.45 -0.12 32 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.53 -0.12 29 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.62 -0.12 28 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.71 -0.11 25 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.80 -0.11 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.89 -0.10 0 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.98 -0.10 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.07 -0.10 0 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.16 -0.10 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 2.25 -0.10 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 2.34 -0.09 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 2.57 -0.09 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.80 -0.09 0 0 0 0
TOTAL PUT 91 3,622 +31
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$ 24.900
18SEP26 16.75 C 0.00 0.00 0.00 8.15 +0.45 0 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 7.90 +0.45 0 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 7.65 +0.45 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 7.40 +0.45 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 7.15 +0.45 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 6.90 +0.45 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 6.65 +0.45 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 6.40 +0.45 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 6.15 +0.45 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 5.90 +0.45 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 5.65 +0.45 0 0 0 -15
18SEP26 19.50 C 0.00 0.00 0.00 5.40 +0.45 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 5.15 +0.45 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 4.90 +0.50 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 4.40 +0.50 0 0 0 -30
18SEP26 21.00 C 0.00 0.00 0.00 3.90 +0.50 0 0 0 -45
18SEP26 21.50 C 0.00 0.00 0.00 3.40 +0.50 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 2.90 +0.50 0 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 2.40 +0.50 0 0 0 -30
18SEP26 23.00 C 0.00 0.00 0.00 1.90 +0.50 0 0 0 -24
18SEP26 23.50 C 0.00 0.00 0.00 1.40 +0.45 0 0 0 -15
18SEP26 24.00 C 0.70 0.70 0.64 0.90 +0.38 0 30 0 -68
18SEP26 24.50 C 0.42 0.51 0.42 0.40 +0.18 0 30 0 -151
18SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 142 0
18SEP26 25.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 80 0
18SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
18SEP26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
18SEP26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
18SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 34.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 35.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 8.16 +0.46 124 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 7.91 +0.46 119 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 7.66 +0.46 115 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 7.41 +0.46 111 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 7.16 +0.46 107 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 6.91 +0.46 102 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 6.66 +0.46 98 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 6.41 +0.46 94 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 6.16 +0.46 90 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 5.91 +0.46 87 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 5.66 +0.46 83 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 5.41 +0.46 79 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 5.16 +0.46 75 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 4.91 +0.51 71 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 4.41 +0.50 64 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 3.91 +0.50 57 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 3.41 +0.50 49 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 2.91 +0.48 43 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 2.42 +0.47 43 0 15 0
25SEP26 23.00 C 0.00 0.00 0.00 1.94 +0.43 42 0 15 0
25SEP26 23.50 C 1.28 1.28 1.28 1.48 +0.34 40 15 30 0
25SEP26 24.00 C 0.97 0.97 0.97 1.05 +0.24 38 12 27 +12
25SEP26 24.50 C 0.00 0.00 0.00 0.72 +0.18 39 0 30 0
25SEP26 25.00 C 0.00 0.00 0.00 0.47 +0.12 40 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.28 +0.07 40 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.17 +0.05 41 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 74 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 91 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.91 +0.46 102 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.41 +0.46 95 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.91 +0.46 88 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.41 +0.44 81 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.91 +0.44 74 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.41 +0.46 68 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.91 +0.46 62 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.91 +0.50 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.91 +0.47 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.97 +0.41 41 0 0 0
29SEP26 24.00 C 1.02 1.02 1.02 1.15 +0.27 39 15 92 +15
29SEP26 25.00 C 0.52 0.52 0.52 0.60 +0.16 40 15 272 0
29SEP26 26.00 C 0.00 0.00 0.00 0.28 +0.09 41 0 150 0
29SEP26 27.00 C 0.11 0.11 0.11 0.10 +0.03 40 100 102 +62
29SEP26 28.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 301 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 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 81 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 7.91 +0.46 60 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.41 +0.46 55 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.91 +0.46 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.41 +0.44 47 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.91 +0.44 44 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.43 +0.48 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.95 +0.49 44 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.06 +0.43 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.25 +0.39 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.54 +0.35 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.87 +0.23 43 0 45 0
29OCT26 25.00 C 0.00 0.00 0.00 1.38 +0.18 43 0 43 0
29OCT26 26.00 C 0.00 0.00 0.00 0.99 +0.14 44 0 71 0
29OCT26 27.00 C 0.00 0.00 0.00 0.70 +0.12 44 0 5 0
29OCT26 28.00 C 0.00 0.00 0.00 0.50 +0.11 45 0 2 0
29OCT26 29.00 C 0.00 0.00 0.00 0.33 +0.08 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.22 +0.06 45 0 2 0
29OCT26 31.00 C 0.00 0.00 0.00 0.14 +0.04 45 0 135 0
29OCT26 32.00 C 0.00 0.00 0.00 0.09 +0.03 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.92 +0.47 47 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.44 +0.44 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.96 +0.48 46 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.41 +0.36 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.97 +0.35 39 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.55 +0.36 42 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.13 +0.34 43 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.40 +0.38 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.67 +0.34 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.93 +0.23 44 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.38 +0.20 44 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.91 +0.17 45 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 1.52 +0.14 45 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 1.20 +0.12 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.94 +0.10 46 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.74 +0.11 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.56 +0.09 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.42 +0.07 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.31 +0.05 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.22 +0.03 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.17 +0.03 47 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.12 +0.02 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.92 +0.31 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.46 +0.30 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.99 +0.32 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.59 +0.34 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.17 +0.33 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.76 +0.29 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.37 +0.29 42 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.75 +0.42 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.07 +0.34 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.36 +0.23 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.83 +0.20 45 0 75 0
30DEC26 25.00 C 2.33 2.33 2.33 2.37 +0.18 45 7 145 -7
30DEC26 26.00 C 0.00 0.00 0.00 1.96 +0.13 45 0 76 0
30DEC26 27.00 C 0.00 0.00 0.00 1.64 +0.13 46 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 1.35 +0.10 46 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 1.12 +0.10 46 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.92 +0.10 47 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 0.75 +0.10 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.60 +0.08 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.48 +0.07 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.38 +0.05 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.30 +0.04 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.37 +0.37 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 7.97 +0.37 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.57 +0.36 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.19 +0.35 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.76 +0.28 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.40 +0.27 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.06 +0.27 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.43 +0.27 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.84 +0.26 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.30 +0.27 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.95 +0.33 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.48 +0.28 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.08 +0.28 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.63 +0.16 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.32 +0.14 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.04 +0.12 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.80 +0.13 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.59 +0.13 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.41 +0.16 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.25 +0.18 48 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 1.06 +0.14 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.91 +0.11 47 0 10 0
29JUN27 17.00 C 0.00 0.00 0.00 8.85 +0.33 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.47 +0.32 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.12 +0.32 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.77 +0.31 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.43 +0.30 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.10 +0.32 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.73 +0.27 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.13 +0.26 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.58 +0.23 45 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.08 +0.21 46 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.63 +0.20 46 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 4.20 +0.21 46 0 550 0
29JUN27 26.00 C 4.25 4.25 4.25 3.82 +0.19 47 1 302 +1
29JUN27 27.00 C 0.00 0.00 0.00 3.49 +0.18 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.21 +0.19 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.92 +0.21 48 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.65 +0.19 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.39 +0.19 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.17 +0.18 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.97 +0.18 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.72 +0.17 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.54 +0.09 47 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 9.10 +0.29 42 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.77 +0.30 43 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.45 +0.31 43 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.12 +0.35 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.83 +0.36 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.53 +0.36 44 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.24 +0.35 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.70 +0.32 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.19 +0.31 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.71 +0.30 46 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.27 +0.28 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.85 +0.25 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.48 +0.23 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.12 +0.20 46 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.80 +0.17 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.50 +0.15 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.26 +0.19 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.03 +0.19 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.80 +0.14 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.62 +0.15 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.41 +0.13 48 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.23 +0.14 48 0 0 0
TOTAL CALL 225 3,450 -295
18SEP26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 23.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 10 0
18SEP26 24.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 11 0
18SEP26 24.50 P 0.00 0.00 0.00 0.00 -0.30 0 0 102 0
18SEP26 25.00 P 0.34 0.36 0.21 0.10 -0.56 0 55 0 -17
18SEP26 25.50 P 0.90 0.90 0.56 0.60 -0.51 0 38 0 -62
18SEP26 26.00 P 1.33 1.39 1.33 1.10 -0.50 0 30 0 -15
18SEP26 26.50 P 0.00 0.00 0.00 1.60 -0.50 0 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 2.10 -0.50 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 2.60 -0.50 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 3.10 -0.50 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 3.60 -0.50 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 4.10 -0.50 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 4.60 -0.50 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 5.10 -0.50 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 5.60 -0.50 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 6.10 -0.50 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 6.60 -0.50 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 7.10 -0.50 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 7.60 -0.50 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 8.10 -0.50 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 8.60 -0.50 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 9.10 -0.50 0 0 0 0
18SEP26 34.50 P 0.00 0.00 0.00 9.60 -0.50 0 0 0 0
18SEP26 35.00 P 0.00 0.00 0.00 10.10 -0.50 0 0 0 0
18SEP26 35.50 P 0.00 0.00 0.00 10.60 -0.50 0 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 55 0
25SEP26 22.50 P 0.00 0.00 0.00 0.03 -0.05 42 0 15 0
25SEP26 23.00 P 0.00 0.00 0.00 0.07 -0.09 42 0 13 0
25SEP26 23.50 P 0.00 0.00 0.00 0.14 -0.16 42 0 16 0
25SEP26 24.00 P 0.00 0.00 0.00 0.26 -0.21 41 0 31 0
25SEP26 24.50 P 0.00 0.00 0.00 0.45 -0.28 42 0 15 0
25SEP26 25.00 P 0.85 0.87 0.85 0.71 -0.33 42 30 53 +23
25SEP26 25.50 P 1.16 1.18 1.16 1.04 -0.37 43 30 55 +30
25SEP26 26.00 P 1.66 1.66 1.58 1.43 -0.41 45 30 45 +30
25SEP26 26.50 P 0.00 0.00 0.00 1.82 -0.47 42 0 25 0
25SEP26 27.00 P 0.00 0.00 0.00 2.27 -0.49 40 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 2.75 -0.49 41 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 3.24 -0.49 42 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 3.73 -0.50 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 4.23 -0.50 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 4.86 -0.35 91 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 5.35 -0.36 96 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 5.86 -0.35 104 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 6.36 -0.35 110 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 6.86 -0.35 116 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 7.36 -0.35 121 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 7.86 -0.35 127 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 8.35 -0.36 131 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 8.85 -0.35 136 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 9.35 -0.35 141 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 9.80 -0.40 132 0 0 0
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 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.04 42 0 315 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 -0.11 42 0 50 0
29SEP26 24.00 P 0.41 0.41 0.41 0.39 -0.19 42 6 264 -6
29SEP26 25.00 P 0.95 1.03 0.90 0.86 -0.29 43 124 256 -25
29SEP26 26.00 P 0.00 0.00 0.00 1.50 -0.40 41 0 106 0
29SEP26 27.00 P 0.00 0.00 0.00 2.33 -0.46 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.26 -0.48 41 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.24 -0.49 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.35 -0.36 77 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.36 -0.35 88 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.36 -0.35 98 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.35 -0.36 105 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.35 -0.35 113 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.32 -0.36 115 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.05 -0.02 45 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.12 -0.04 45 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.24 -0.06 45 0 30 0
29OCT26 22.00 P 0.00 0.00 0.00 0.43 -0.11 45 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 0.73 -0.14 46 0 60 0
29OCT26 24.00 P 1.17 1.17 1.17 1.12 -0.16 46 15 31 0
29OCT26 25.00 P 1.71 1.71 1.71 1.63 -0.19 46 15 76 +15
29OCT26 26.00 P 0.00 0.00 0.00 2.25 -0.24 47 0 68 0
29OCT26 27.00 P 0.00 0.00 0.00 2.87 -0.36 44 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.65 -0.39 45 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.63 -0.30 51 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.52 -0.36 52 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.44 -0.35 54 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.39 -0.38 56 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.35 -0.37 57 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.35 -0.39 62 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.32 -0.40 64 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.11 -0.03 47 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.14 -0.05 46 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.20 -0.05 47 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.26 -0.06 47 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.33 -0.09 46 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.53 -0.11 46 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.81 -0.13 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.17 -0.15 47 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.61 -0.18 47 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.14 -0.20 48 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 2.74 -0.26 48 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 3.32 -0.34 46 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.04 -0.42 46 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.97 -0.29 50 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.82 -0.31 51 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.68 -0.37 52 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.58 -0.36 53 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.49 -0.33 53 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.44 -0.38 55 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.39 -0.33 56 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 -0.04 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.24 -0.05 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.30 -0.07 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.38 -0.07 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.47 -0.09 47 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.58 -0.09 47 0 100 0
30DEC26 21.00 P 0.00 0.00 0.00 0.84 -0.10 47 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.17 -0.11 47 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.56 -0.16 47 0 21 0
30DEC26 24.00 P 0.00 0.00 0.00 2.03 -0.17 48 0 105 0
30DEC26 25.00 P 0.00 0.00 0.00 2.56 -0.20 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.15 -0.23 48 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 3.82 -0.27 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.54 -0.28 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.31 -0.32 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.10 -0.32 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.98 -0.30 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.86 -0.30 53 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.69 -0.35 52 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.60 -0.36 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.53 -0.36 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.47 -0.04 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.56 -0.05 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.66 -0.06 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.77 -0.07 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.88 -0.08 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.02 -0.09 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.18 -0.07 48 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.50 -0.11 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.89 -0.14 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.35 -0.14 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.85 -0.15 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.40 -0.17 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.01 -0.17 48 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 4.68 -0.17 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.33 -0.23 49 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.09 -0.21 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.81 -0.27 49 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.64 -0.25 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.45 -0.26 50 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.28 -0.27 51 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.14 -0.27 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.01 -0.28 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.81 -0.04 48 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.92 -0.07 48 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.05 -0.07 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.19 -0.08 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.35 -0.06 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.50 -0.09 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.68 -0.08 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.07 -0.09 48 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.50 -0.12 48 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.98 -0.13 48 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.49 -0.15 48 0 250 0
29JUN27 25.00 P 0.00 0.00 0.00 4.06 -0.16 48 0 550 0
29JUN27 26.00 P 0.00 0.00 0.00 4.69 -0.18 48 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.33 -0.19 49 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 5.97 -0.23 48 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 6.72 -0.21 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.42 -0.25 49 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.21 -0.24 50 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.00 -0.25 50 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.81 -0.22 50 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.63 -0.24 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.47 -0.26 51 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.15 -0.08 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.30 -0.09 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.46 -0.08 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.61 -0.11 48 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.80 -0.11 48 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.99 -0.11 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.18 -0.12 48 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.62 -0.14 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.08 -0.14 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.58 -0.18 49 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.13 -0.17 49 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 4.69 -0.19 49 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 5.31 -0.19 49 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.94 -0.20 49 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.62 -0.21 50 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.32 -0.22 50 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.03 -0.24 50 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.79 -0.25 50 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.57 -0.22 51 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.35 -0.24 51 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.16 -0.26 51 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.97 -0.27 51 0 0 0
TOTAL PUT 373 3,761 -27
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$ 22.840
18SEP26 16.25 C 0.00 0.00 0.00 6.59 +0.40 0 0 0 0
18SEP26 16.50 C 0.00 0.00 0.00 6.34 +0.40 0 0 0 0
18SEP26 16.75 C 0.00 0.00 0.00 6.09 +0.40 0 0 0 0
18SEP26 17.00 C 0.00 0.00 0.00 5.84 +0.40 0 0 0 0
18SEP26 17.25 C 0.00 0.00 0.00 5.59 +0.40 0 0 0 0
18SEP26 17.50 C 0.00 0.00 0.00 5.34 +0.40 0 0 0 0
18SEP26 17.75 C 0.00 0.00 0.00 5.09 +0.40 0 0 0 0
18SEP26 18.00 C 0.00 0.00 0.00 4.84 +0.40 0 0 0 0
18SEP26 18.25 C 0.00 0.00 0.00 4.59 +0.40 0 0 0 0
18SEP26 18.50 C 0.00 0.00 0.00 4.34 +0.40 0 0 0 0
18SEP26 18.75 C 0.00 0.00 0.00 4.09 +0.40 0 0 0 0
18SEP26 19.00 C 0.00 0.00 0.00 3.84 +0.40 0 0 0 0
18SEP26 19.25 C 0.00 0.00 0.00 3.59 +0.40 0 0 0 0
18SEP26 19.50 C 0.00 0.00 0.00 3.34 +0.40 0 0 0 0
18SEP26 19.75 C 0.00 0.00 0.00 3.09 +0.40 0 0 0 0
18SEP26 20.00 C 0.00 0.00 0.00 2.84 +0.40 0 0 0 0
18SEP26 20.50 C 0.00 0.00 0.00 2.34 +0.40 0 0 0 0
18SEP26 21.00 C 0.00 0.00 0.00 1.84 +0.40 0 0 0 0
18SEP26 21.50 C 0.00 0.00 0.00 1.34 +0.39 0 0 0 0
18SEP26 22.00 C 0.00 0.00 0.00 0.84 +0.34 0 0 0 0
18SEP26 22.50 C 0.00 0.00 0.00 0.34 +0.14 0 0 0 -98
18SEP26 23.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 91 0
18SEP26 23.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 165 0
18SEP26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 780 0
18SEP26 24.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 71 0
18SEP26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
18SEP26 25.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 26.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 27.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 28.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 29.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 30.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 31.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 32.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 33.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
25SEP26 16.25 C 0.00 0.00 0.00 6.60 +0.40 79 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 6.35 +0.40 74 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 6.10 +0.40 69 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 5.85 +0.40 63 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 5.60 +0.40 51 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 5.35 +0.40 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 5.10 +0.40 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 4.85 +0.40 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 4.60 +0.40 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 4.35 +0.40 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 4.10 +0.40 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 3.85 +0.39 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 3.60 +0.39 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 3.35 +0.39 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 3.10 +0.38 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 2.86 +0.38 45 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 2.37 +0.36 43 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 1.90 +0.32 43 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 1.42 +0.27 37 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 1.04 +0.21 40 0 0 0
25SEP26 22.50 C 0.62 0.62 0.62 0.72 +0.16 41 20 84 0
25SEP26 23.00 C 0.42 0.48 0.42 0.47 +0.10 42 104 104 +104
25SEP26 23.50 C 0.28 0.28 0.28 0.30 +0.08 44 20 20 +20
25SEP26 24.00 C 0.00 0.00 0.00 0.17 +0.03 43 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 0.10 +0.02 45 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 60 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 75 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 84 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.36 +0.40 75 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.86 +0.40 68 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.36 +0.40 61 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.86 +0.40 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.36 +0.40 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.86 +0.39 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.37 +0.39 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.88 +0.37 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.96 +0.33 42 0 0 0
29SEP26 22.00 C 1.18 1.18 1.14 1.16 +0.25 41 15 25 +15
29SEP26 23.00 C 0.60 0.61 0.58 0.59 +0.15 41 339 430 +339
29SEP26 24.00 C 0.00 0.00 0.00 0.26 +0.07 42 0 709 0
29SEP26 25.00 C 0.00 0.00 0.00 0.10 +0.03 42 0 217 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 350 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 79 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 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 73 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 98 0 180 0
29OCT26 16.50 C 0.00 0.00 0.00 6.42 +0.39 48 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.94 +0.39 48 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.40 +0.44 26 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.93 +0.43 38 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.48 +0.29 41 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.03 +0.26 42 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.68 +0.32 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.28 +0.30 47 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.55 +0.25 47 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.87 +0.20 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.37 +0.16 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.01 +0.15 47 0 74 0
29OCT26 25.00 C 0.00 0.00 0.00 0.72 +0.10 48 0 61 0
29OCT26 26.00 C 0.00 0.00 0.00 0.49 +0.07 48 0 215 0
29OCT26 27.00 C 0.00 0.00 0.00 0.32 +0.04 48 0 75 0
29OCT26 28.00 C 0.00 0.00 0.00 0.21 +0.03 48 0 30 0
29OCT26 29.00 C 0.20 0.20 0.20 0.13 +0.02 47 4 24 +4
29OCT26 30.00 C 0.00 0.00 0.00 0.08 +0.01 47 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 500 0
27NOV26 16.50 C 0.00 0.00 0.00 6.47 +0.44 39 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.02 +0.44 42 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.57 +0.41 43 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.14 +0.40 44 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.71 +0.23 44 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.32 +0.22 45 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.02 +0.29 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.66 +0.27 48 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 2.92 +0.24 46 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 2.36 +0.21 47 0 185 0
27NOV26 23.00 C 0.00 0.00 0.00 1.87 +0.16 47 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 1.47 +0.13 47 0 251 0
27NOV26 25.00 C 0.00 0.00 0.00 1.18 +0.13 48 0 220 0
27NOV26 26.00 C 0.00 0.00 0.00 0.93 +0.10 49 0 130 0
27NOV26 27.00 C 0.00 0.00 0.00 0.71 +0.08 49 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.53 +0.05 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.39 +0.04 49 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.29 +0.03 49 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.21 +0.02 49 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.15 +0.01 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 1,230 0
30DEC26 16.50 C 0.00 0.00 0.00 6.62 +0.42 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.20 +0.43 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.75 +0.38 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.37 +0.38 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.96 +0.33 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.59 +0.18 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.23 +0.16 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.91 +0.16 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.31 +0.25 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.77 +0.21 47 0 66 0
30DEC26 23.00 C 0.00 0.00 0.00 2.31 +0.19 47 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 1.93 +0.19 48 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 1.61 +0.17 48 0 85 0
30DEC26 26.00 C 0.00 0.00 0.00 1.34 +0.15 49 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 1.09 +0.11 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.88 +0.09 49 0 45 0
30DEC26 29.00 C 0.00 0.00 0.00 0.71 +0.08 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.56 +0.06 49 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.45 +0.05 49 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.35 +0.04 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.28 +0.04 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.22 +0.03 49 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.17 +0.02 49 0 338 0
30MAR27 16.50 C 0.00 0.00 0.00 7.15 +0.43 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.75 +0.40 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.38 +0.39 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.02 +0.37 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.68 +0.35 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.35 +0.30 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.04 +0.29 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.74 +0.28 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.19 +0.25 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.70 +0.23 47 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 3.27 +0.23 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.89 +0.21 48 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 2.56 +0.19 49 0 1,410 0
30MAR27 26.00 C 2.26 2.26 2.26 2.27 +0.18 49 12 940 0
30MAR27 27.00 C 2.07 2.07 2.07 2.01 +0.17 50 12 27 +12
30MAR27 28.00 C 0.00 0.00 0.00 1.77 +0.14 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.54 +0.12 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.34 +0.11 50 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 1.16 +0.13 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.98 +0.06 49 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 0.87 +0.08 50 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.76 +0.07 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.65 +0.06 49 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 7.55 +0.26 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.20 +0.25 48 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.86 +0.39 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.54 +0.39 48 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.22 +0.33 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.90 +0.31 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.63 +0.31 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.35 +0.30 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.82 +0.30 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.36 +0.24 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.99 +0.31 49 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.57 +0.22 49 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.24 +0.22 50 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.95 +0.21 50 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.67 +0.18 50 0 0 0
29JUN27 28.00 C 2.50 2.50 2.50 2.43 +0.19 50 15 15 +15
29JUN27 29.00 C 0.00 0.00 0.00 2.17 +0.17 50 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.95 +0.15 50 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.75 +0.15 50 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.56 +0.12 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.41 +0.12 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.26 +0.12 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.12 +0.09 50 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.91 +0.43 50 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.59 +0.43 50 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.28 +0.43 50 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.96 +0.40 50 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.68 +0.40 50 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.41 +0.40 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.02 +0.26 48 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.77 +0.29 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.32 +0.30 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.89 +0.25 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.49 +0.22 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.10 +0.17 49 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.86 +0.23 51 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.57 +0.26 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.28 +0.22 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.01 +0.18 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.76 +0.13 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.52 +0.12 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.32 +0.11 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.13 +0.10 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.94 +0.10 51 0 0 0
TOTAL CALL 541 10,458 +411
18SEP26 16.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 16.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 17.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 18.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.25 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 19.75 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 20.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
18SEP26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 35 0
18SEP26 21.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
18SEP26 22.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 128 0
18SEP26 22.50 P 0.00 0.00 0.00 0.00 -0.28 0 0 881 0
18SEP26 23.00 P 0.00 0.00 0.00 0.16 -0.48 0 0 0 -84
18SEP26 23.50 P 0.00 0.00 0.00 0.66 -0.41 0 0 0 -105
18SEP26 24.00 P 0.00 0.00 0.00 1.16 -0.40 0 0 0 0
18SEP26 24.50 P 0.00 0.00 0.00 1.66 -0.40 0 0 0 0
18SEP26 25.00 P 0.00 0.00 0.00 2.16 -0.40 0 0 0 0
18SEP26 25.50 P 0.00 0.00 0.00 2.66 -0.40 0 0 0 0
18SEP26 26.00 P 0.00 0.00 0.00 3.16 -0.40 0 0 0 0
18SEP26 26.50 P 0.00 0.00 0.00 3.66 -0.40 0 0 0 0
18SEP26 27.00 P 0.00 0.00 0.00 4.16 -0.40 0 0 0 0
18SEP26 27.50 P 0.00 0.00 0.00 4.66 -0.40 0 0 0 0
18SEP26 28.00 P 0.00 0.00 0.00 5.16 -0.40 0 0 0 0
18SEP26 28.50 P 0.00 0.00 0.00 5.66 -0.43 0 0 0 0
18SEP26 29.00 P 0.00 0.00 0.00 6.16 -0.40 0 0 0 0
18SEP26 29.50 P 0.00 0.00 0.00 6.66 -0.43 0 0 0 0
18SEP26 30.00 P 0.00 0.00 0.00 7.16 -0.43 0 0 0 0
18SEP26 30.50 P 0.00 0.00 0.00 7.66 -0.43 0 0 0 0
18SEP26 31.00 P 0.00 0.00 0.00 8.16 -0.43 0 0 0 0
18SEP26 31.50 P 0.00 0.00 0.00 8.66 -0.40 0 0 0 0
18SEP26 32.00 P 0.00 0.00 0.00 9.16 -0.40 0 0 0 0
18SEP26 32.50 P 0.00 0.00 0.00 9.66 -0.40 0 0 0 0
18SEP26 33.00 P 0.00 0.00 0.00 10.16 -0.40 0 0 0 0
18SEP26 33.50 P 0.00 0.00 0.00 10.66 -0.40 0 0 0 0
18SEP26 34.00 P 0.00 0.00 0.00 11.16 -0.40 0 0 0 0
25SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 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 69 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.02 -0.04 44 0 72 0
25SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.08 44 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.11 -0.13 43 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.20 42 0 115 0
25SEP26 22.50 P 0.43 0.46 0.39 0.39 -0.26 43 90 105 +90
25SEP26 23.00 P 0.00 0.00 0.00 0.65 -0.30 45 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.97 -0.35 46 0 8 0
25SEP26 24.00 P 0.00 0.00 0.00 1.35 -0.33 47 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 1.74 -0.38 43 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 2.20 -0.39 45 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 2.67 -0.40 42 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 3.16 -0.40 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 3.66 -0.40 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 4.16 -0.45 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 4.70 -0.36 78 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 5.20 -0.36 84 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 5.66 -0.43 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 6.18 -0.38 87 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 6.70 -0.39 102 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 7.18 -0.41 98 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 7.68 -0.41 102 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 8.18 -0.41 107 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 8.69 -0.37 117 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 9.16 -0.40 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 9.69 -0.37 127 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 10.16 -0.40 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 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 68 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 200 0
29SEP26 20.00 P 0.04 0.04 0.04 0.03 -0.02 45 104 159 -70
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.08 42 0 76 0
29SEP26 22.00 P 0.32 0.32 0.30 0.32 -0.17 42 90 294 +5
29SEP26 23.00 P 0.00 0.00 0.00 0.76 -0.27 43 0 71 0
29SEP26 24.00 P 0.00 0.00 0.00 1.40 -0.33 42 0 181 0
29SEP26 25.00 P 0.00 0.00 0.00 2.24 -0.37 42 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 3.18 -0.39 43 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 4.16 -0.45 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.23 -0.41 75 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 6.18 -0.43 71 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 7.18 -0.41 79 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.18 -0.42 87 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.16 -0.40 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.16 -0.40 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.16 -0.40 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.16 -0.43 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 -0.03 47 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.14 -0.05 47 0 220 0
29OCT26 19.00 P 0.00 0.00 0.00 0.20 -0.07 47 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.28 -0.09 48 0 45 0
29OCT26 20.00 P 0.00 0.00 0.00 0.38 -0.11 48 0 220 0
29OCT26 21.00 P 0.00 0.00 0.00 0.66 -0.15 48 0 240 0
29OCT26 22.00 P 0.00 0.00 0.00 1.05 -0.20 48 0 315 0
29OCT26 23.00 P 1.65 1.65 1.57 1.55 -0.24 49 60 492 +15
29OCT26 24.00 P 0.00 0.00 0.00 2.16 -0.21 49 0 362 0
29OCT26 25.00 P 0.00 0.00 0.00 2.79 -0.31 47 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.56 -0.46 47 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 4.54 -0.37 54 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 5.46 -0.38 57 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.38 -0.41 59 0 0 0
29OCT26 30.00 P 7.33 7.33 7.33 7.41 -0.33 66 5 5 +5
29OCT26 31.00 P 8.30 8.30 8.30 8.28 -0.42 62 10 10 +10
29OCT26 32.00 P 0.00 0.00 0.00 9.24 -0.44 63 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.22 -0.43 65 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.26 -0.39 74 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.19 -0.43 68 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.11 -0.03 48 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.15 -0.05 48 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.21 -0.06 49 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.28 -0.07 49 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.36 -0.09 49 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.47 -0.09 49 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.59 -0.11 49 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 0.73 -0.13 49 0 568 0
27NOV26 21.00 P 0.00 0.00 0.00 1.07 -0.17 49 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 1.51 -0.20 49 0 37 0
27NOV26 23.00 P 0.00 0.00 0.00 2.03 -0.24 50 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 2.63 -0.27 50 0 37 0
27NOV26 25.00 P 0.00 0.00 0.00 3.21 -0.29 48 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 3.93 -0.45 48 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 4.85 -0.36 52 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.71 -0.37 54 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 6.58 -0.41 55 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 7.51 -0.40 56 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 8.44 -0.41 58 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 9.37 -0.42 58 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 10.32 -0.43 60 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 11.28 -0.46 60 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.25 -0.55 61 0 1 0
30DEC26 16.50 P 0.00 0.00 0.00 0.23 -0.04 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.30 -0.05 48 0 0 0
30DEC26 17.50 P 0.41 0.41 0.41 0.37 -0.07 48 15 30 +15
30DEC26 18.00 P 0.00 0.00 0.00 0.50 -0.06 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.61 -0.07 49 0 50 0
30DEC26 19.00 P 0.00 0.00 0.00 0.72 -0.10 48 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.87 -0.11 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.03 -0.13 49 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.42 -0.16 49 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.89 -0.19 49 0 32 0
30DEC26 23.00 P 2.40 2.40 2.40 2.43 -0.22 50 15 105 +15
30DEC26 24.00 P 0.00 0.00 0.00 3.03 -0.24 50 0 59 0
30DEC26 25.00 P 0.00 0.00 0.00 3.61 -0.32 49 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 4.34 -0.36 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.12 -0.38 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.95 -0.38 51 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.80 -0.40 52 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.65 -0.42 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.59 -0.40 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.51 -0.41 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.43 -0.42 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.38 -0.39 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.33 -0.47 57 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.62 -0.07 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.73 -0.08 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.86 -0.08 48 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.04 -0.10 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.17 -0.13 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.36 -0.12 49 0 52 0
30MAR27 19.50 P 0.00 0.00 0.00 1.55 -0.13 49 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.75 -0.15 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.20 -0.17 50 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.71 -0.19 50 0 35 0
30MAR27 23.00 P 0.00 0.00 0.00 3.27 -0.20 50 0 90 0
30MAR27 24.00 P 0.00 0.00 0.00 3.88 -0.17 51 0 575 0
30MAR27 25.00 P 0.00 0.00 0.00 4.42 -0.29 49 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 5.12 -0.31 50 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.84 -0.34 50 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.60 -0.34 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.40 -0.33 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.22 -0.34 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.06 -0.35 52 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.94 -0.40 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.79 -0.43 52 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.69 -0.44 52 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.60 -0.45 53 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.14 -0.08 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.29 -0.10 50 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.45 -0.10 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.63 -0.11 49 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.82 -0.12 50 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.02 -0.13 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.26 -0.12 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.47 -0.14 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.98 -0.14 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.49 -0.18 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.06 -0.23 50 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.67 -0.26 50 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 5.33 -0.28 50 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.02 -0.30 51 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 6.73 -0.32 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.48 -0.30 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.25 -0.31 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 9.04 -0.33 52 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.85 -0.34 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.67 -0.35 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.51 -0.36 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.37 -0.41 53 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.26 -0.37 53 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.51 -0.10 50 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.69 -0.10 50 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.87 -0.13 50 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.07 -0.13 50 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.28 -0.14 50 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.49 -0.16 50 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.72 -0.17 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.96 -0.18 50 0 1 0
29SEP27 21.00 P 0.00 0.00 0.00 3.48 -0.20 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.03 -0.22 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.62 -0.24 50 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.25 -0.23 50 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.91 -0.24 51 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.60 -0.26 51 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.32 -0.31 51 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.08 -0.30 52 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 8.84 -0.31 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.63 -0.31 52 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.20 -0.52 50 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.00 -0.54 50 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.80 -0.57 50 0 0 0
TOTAL PUT 389 9,433 -104
ALL CONTRACTS TOTAL 893,145 21,573,671 +157,476
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED