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 21 SEP 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 61 22 39 7,379 2,641 4,738 16
AAC AAC TECH (02018) 497 188 309 38,166 18,308 19,858 45
ACC ANHUI CONCH (00914) 246 188 58 22,013 11,573 10,440 25
AIA AIA (01299) 3,987 2,540 1,447 147,234 66,750 80,484 30
AIR AIR CHINA (00753) 422 369 53 25,140 15,040 10,100 39
AKS AKESO (09926) 2,056 1,056 1,000 20,195 9,917 10,278 82
ALA ALH (ADJ-A) (00241) 682 179 503 147,250 66,452 80,798 43
ALB BABA (09988) 93,812 58,731 35,081 2,272,461 1,143,153 1,129,308 60
ALC ALUMINUM CORP OF CHINA (02600) 1,546 1,143 403 54,500 29,019 25,481 44
ALH ALI HEALTH (00241) 9,597 3,690 5,907 52,456 26,302 26,154 40
AMC CAM CSI300 (03188) 154 92 62 8,948 3,920 5,028 17
ANA ANTA SPORTS (02020) 2,420 1,250 1,170 169,237 93,821 75,416 30
BCM BANK OF COMM CO LTD (03328) 523 326 197 33,993 19,416 14,577 19
BEA BANK OF EAST ASIA (00023) 11,675 7,226 4,449 54,576 20,285 34,291 25
BIU BIDU (09888) 9,463 4,119 5,344 855,868 399,671 456,197 45
BLI BILIBILI (09626) 4,542 1,465 3,077 163,563 85,301 78,262 52
BOC BOC HK (HLDGS) LTD (02388) 901 464 437 58,083 19,816 38,267 25
BOM BEONE MEDICINES (06160) 572 480 92 23,051 10,106 12,945 35
BUD BUD APAC (01876) 1,288 413 875 32,204 17,872 14,332 26
BYD BYD COMPANY (01211) 14,155 9,125 5,030 451,353 200,088 251,265 43
BYE BYD ELECTRONIC (00285) 232 195 37 36,870 16,688 20,182 43
CAT CATL (03750) 10,358 5,954 4,404 219,564 93,721 125,843 45
CCC CHINA COMM CONS (01800) 1,596 390 1,206 69,679 45,256 24,423 19
CCE CHINA COAL (01898) 370 362 8 32,854 11,923 20,931 31
CDA CHINA CINDA (01359) 60 0 60 3,873 3,232 641 46
CGN CGN POWER (01816) 349 292 57 13,657 6,706 6,951 29
CHQ CHINA HONGQIAO (01378) 451 204 247 25,319 15,552 9,767 41
CHT CHINA MOBILE LTD (00941) 6,666 4,995 1,671 214,150 86,695 127,455 14
CHU CHINA UNICOM LTD (00762) 2,443 1,082 1,361 89,351 44,016 45,335 26
CIT CITIC (00267) 105 12 93 23,006 10,208 12,798 26
CKH CKH HOLDINGS (00001) 1,208 310 898 43,832 24,065 19,767 21
CKP CK ASSET (01113) 497 317 180 15,729 7,502 8,227 21
CLI CHINA LIFE INSURANCE (02628) 10,444 5,794 4,650 302,351 146,096 156,255 42
CLP CLP HOLDINGS LTD (00002) 197 51 146 11,236 5,142 6,094 15
CMB CM BANK (03968) 1,011 365 646 138,173 52,339 85,834 23
CNC CNOOC LTD (00883) 6,180 3,014 3,166 302,291 119,956 182,335 33
COL CHINA OVERSEAS (00688) 1,265 804 461 62,730 31,631 31,099 37
COS COSCO SHIP HOLD (01919) 604 183 421 21,877 7,879 13,998 33
CPA CATHAY PACIFIC AIRWAYS (00293) 907 106 801 35,699 17,465 18,234 27
CPC CHINA PETROL & CHEM COR (00386) 3,313 973 2,340 357,045 168,789 188,256 26
CPI CPIC (02601) 1,764 572 1,192 113,465 48,072 65,393 29
CRC CHINA RAIL CONS (01186) 813 655 158 17,739 8,849 8,890 16
CRG CHINA RAILWAY (00390) 475 263 212 46,619 19,644 26,975 31
CRL CHINA RES LAND (01109) 5,047 1,549 3,498 76,918 37,029 39,889 40
CRP CHINA RES POWER (00836) 161 85 76 11,221 5,057 6,164 21
CSA CSOP A50 ETF (02822) 292 125 167 9,187 3,741 5,446 16
CSE CHINA SHENHUA (01088) 826 465 361 62,691 28,278 34,413 26
CSP CSPC PHARMA (01093) 23,884 11,011 12,873 171,474 67,440 104,034 47
CTB CITIC BANK (00998) 1,032 442 590 28,864 16,420 12,444 24
CTC CHINA TELECOM CORP LTD (00728) 4,415 2,168 2,247 124,962 58,262 66,700 23
CTS CITIC SEC (06030) 649 399 250 47,953 22,007 25,946 31
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 68
GAC GAC GROUP (02238) 961 645 316 12,935 8,304 4,631 47
GAH GEELY AUTO (00175) 1,091 444 647 47,188 23,952 23,236 44
GHL XINYI GLASS (00868) 92 14 78 9,553 5,117 4,436 32
GLI GANFENG LITHIUM (01772) 5,166 869 4,297 119,219 73,329 45,890 56
GLX GALAXY ENT (00027) 1,258 549 709 73,761 31,326 42,435 25
GST GOLDWIND (02208) 248 64 184 7,582 3,064 4,518 54
GWM GWMOTOR (02333) 1,774 1,709 65 52,769 26,265 26,504 35
HCF HSCEI ETF (02828) 93 77 16 15,369 5,773 9,596 18
HDO HAIDILAO (06862) 3,042 635 2,407 32,012 16,657 15,355 35
HEH POWER ASSETS (00006) 274 169 105 7,068 2,972 4,096 17
HES HAIER SMART HOME (06690) 1,324 697 627 12,195 6,378 5,817 27
HEX HK EXCHANGES & CLEARING (00388) 12,955 9,392 3,563 381,225 181,415 199,810 21
HGN HENGAN INT'L (01044) 979 147 832 17,008 7,788 9,220 28
HKB HSBC HOLDINGS PLC (00005) 23,926 12,278 11,648 339,761 134,632 205,129 24
HKG HONG KONG & CHINA GAS (00003) 3,672 995 2,677 54,327 22,806 31,521 15
HLD HENDERSON LAND DEV LTD (00012) 244 188 56 18,241 11,084 7,157 28
HNP HUANENG POWER INT INC (00902) 166 78 88 54,794 31,783 23,011 29
HOS HUA HONG GRACE (01347) 1,437 919 518 34,802 18,067 16,735 66
HRB HORIZON ROBOTICS (09660) 857 726 131 90,111 59,750 30,361 49
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 111
INB INNOVENT BIO (01801) 521 345 176 26,910 11,505 15,405 49
JDC JD (09618) 3,451 2,350 1,101 253,476 114,236 139,240 34
JDH JD HEALTH (06618) 2,260 1,174 1,086 53,654 24,951 28,703 40
JXC JIANGXI COPPER (00358) 674 345 329 49,426 23,450 25,976 50
KAT Z.AI (02513) 12,537 9,580 2,957 106,632 81,373 25,259 95
KCH KINGSOFT CLOUD (03896) 161 139 22 6,808 3,883 2,925 57
KDS KINGDEE INT'L (00268) 313 208 105 30,493 14,420 16,073 59
KEH BEKE (02423) 7,047 5,017 2,030 43,541 23,845 19,696 46
KLE KUNLUN ENERGY (00135) 222 102 120 4,588 1,872 2,716 27
KSO KINGSOFT (03888) 1,223 590 633 32,042 13,548 18,494 37
KST KUAISHOU (01024) 7,558 4,574 2,984 611,698 321,616 290,082 50
LAO LAOPU GOLD (06181) 774 192 582 53,607 22,156 31,451 68
LAU LI AUTO (02015) 14,273 9,430 4,843 157,591 81,972 75,619 56
LEN LENOVO GROUP (00992) 13,711 8,610 5,101 271,268 111,338 159,930 65
LNI LI NING (02331) 5,763 1,503 4,260 187,442 82,218 105,224 34
LNK LINK REIT (00823) 1,848 1,109 739 52,912 23,911 29,001 20
LSP LUXSHARE ICT (02475) 1,211 461 750 24,951 14,126 10,825 56
MDG MIDEA GROUP (00300) 3,044 1,527 1,517 24,931 12,639 12,292 23
MEN MENGNIU DAIRY (02319) 132 66 66 24,933 12,097 12,836 25
MET MEITUAN DIANPING (03690) 18,144 8,061 10,083 1,048,844 505,335 543,509 42
MGM MGM CHINA (02282) 310 169 141 12,669 7,707 4,962 32
MIU XIAOMI (01810) 91,009 48,345 42,664 1,259,943 678,932 581,011 52
MNX MINIMAX (00100) 51,776 39,473 12,303 446,515 254,348 192,167 99
MOL CMOC (03993) 219 104 115 16,209 9,683 6,526 50
MSB MINSHENG BANK (01988) 347 135 212 42,316 25,709 16,607 30
MTR MTR CORPORATION LTD (00066) 2,225 1,214 1,011 25,996 11,144 14,852 19
MTU MEITU (01357) 808 362 446 30,669 13,679 16,990 72
NBM CNBM (03323) 730 497 233 53,715 37,174 16,541 40
NCL NCI (01336) 586 382 204 29,486 14,999 14,487 31
NFU NONGFU SPRING (09633) 958 267 691 14,919 6,387 8,532 27
NIO NIO (09866) 2,790 1,972 818 29,991 15,164 14,827 59
NTE NTES (09999) 3,090 1,784 1,306 52,887 25,137 27,750 37
NWD NEW WORLD DEV CO LTD (00017) 1,976 962 1,014 102,742 26,111 76,631 64
ORT NEW ORIENTAL (09901) 362 281 81 15,665 8,293 7,372 35
PAI PING AN INSURANCE LTD (02318) 10,751 5,334 5,417 805,282 360,757 444,525 24
PEC PETROCHINA CO LTD (00857) 4,252 1,317 2,935 219,780 72,473 147,307 28
PEN XPENG (09868) 6,756 4,983 1,773 289,950 199,978 89,972 55
PHT PA GOODDOCTOR (01833) 130 60 70 22,096 15,896 6,200 39
PIC PICC P&C (02328) 598 265 333 20,442 8,321 12,121 24
PIN PICC GROUP (01339) 45 42 3 16,289 8,219 8,070 32
POP POP MART (09992) 31,373 11,969 19,404 680,931 307,210 373,721 27
SAN SANDS CHINA LTD (01928) 3,648 1,640 2,008 186,530 87,185 99,345 30
SBI 3SBIO (01530) 588 431 157 10,733 4,546 6,187 62
SBO SBP GROUP (01177) 1,013 465 548 20,936 11,408 9,528 48
SET SENSETIME (00020) 55 33 22 17,337 10,624 6,713 53
SGM SD GOLD (01787) 999 280 719 89,783 42,460 47,323 66
SHK SUN HUNG KAI PPT LTD (00016) 1,266 635 631 25,749 13,533 12,216 33
SHL XINYI SOLAR (00968) 1,106 409 697 50,658 22,701 27,957 44
SHN SHEIN (00625) 3,378 1,491 1,887 20,533 9,544 10,989 64
SHZ SHENZHOU INTL (02313) 1,265 188 1,077 24,505 12,799 11,706 31
SMC SMIC (00981) 4,106 2,280 1,826 115,498 54,311 61,187 52
SNO SUNNY OPT (02382) 1,222 800 422 56,211 26,399 29,812 48
SNP SINOPHARM (01099) 114 88 26 14,990 8,820 6,170 22
SWA SWIRE PACIFIC LTD 'A' (00019) 39 22 17 7,411 3,671 3,740 22
TCH TENCENT HOLDINGS LTD (00700) 96,353 65,958 30,395 2,349,273 1,278,249 1,071,024 34
TIC TECHTRONIC IND (00669) 904 751 153 27,168 14,258 12,910 26
TPX XTALPI (02228) 5,161 2,061 3,100 10,831 4,977 5,854 83
TRF TRACKER FUND OF HK (02800) 838 310 528 52,969 18,016 34,953 17
TRP TRIP.COM (09961) 4,714 2,024 2,690 133,862 57,765 76,097 37
UBR UBTECH ROBOTICS (09880) 612 258 354 54,176 28,107 26,069 73
VGT VGT (02476) 5,491 3,184 2,307 10,788 5,991 4,797 93
VNK CHINA VANKE (02202) 7,286 2,809 4,477 72,370 18,158 54,212 74
WCP WEICHAI POWER (02338) 337 178 159 9,820 4,550 5,270 55
WHD WHG (ADJ-B) (00288) 0 0 0 41 0 41 26
WHG WH GROUP (00288) 2,080 383 1,697 21,674 10,025 11,649 30
WHL THE WHARF (HLDGS) LTD (00004) 274 135 139 2,927 1,373 1,554 34
WWC WANT WANT CHINA (00151) 645 525 120 8,246 4,515 3,731 26
WXA WUXI APPTEC (02359) 1,450 1,183 267 27,244 13,805 13,439 52
WXB WUXI BIO (02269) 5,473 2,069 3,404 131,423 60,310 71,113 56
XAB ABC ($0.001) (01288) 533 368 165 30,547 13,798 16,749 28
XBC BANK OF CHINA ($0.001) (03988) 13,133 4,939 8,194 523,728 232,111 291,617 20
XCC CCB ($0.001) (00939) 42,194 32,376 9,818 654,415 280,335 374,080 22
XIC ICBC ($0.001) (01398) 6,720 4,386 2,334 436,835 181,881 254,954 24
XPB PSBC ($0.001) (01658) 415 275 140 13,277 6,957 6,320 23
XTW CHINA TOWER ($0.001) (00788) 1,521 740 781 47,597 31,440 16,157 16
YOF YOFC (06869) 453 229 224 21,410 10,798 10,612 95
YZC YANKUANG ENERGY (01171) 1,221 1,056 165 31,495 15,969 15,526 37
ZAO ZA ONLINE (06060) 368 335 33 18,908 12,430 6,478 65
ZJG ZIJIN GOLD INTL (02259) 2,014 641 1,373 86,399 41,269 45,130 77
ZJI ZJ INNOLIGHT (03308) 1,482 789 693 39,154 19,115 20,039 91
ZJM ZIJIN MINING GROUP (02899) 2,441 686 1,755 169,546 63,508 106,038 51
ZLT LEAPMOTOR (09863) 436 275 161 22,373 12,477 9,896 54
ZMI ZHAOJIN MINING (01818) 404 278 126 26,912 14,384 12,528 61
ZSH ZHONGSHENG HLDG (00881) 576 169 407 14,917 10,893 4,024 44
ZSI SANHUA (02050) 974 528 446 7,141 3,387 3,754 47
ZTE ZTE (00763) 1,107 657 450 18,398 9,776 8,622 52
TOTAL 838,139 481,415 356,724 21,718,946 10,556,013 11,162,933
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 29SEP26 440.00 10,392 4.16 31 5.59 2.22 19,020 +1.94 +87.39
C XCC 29JUN27 10.50 8,430 0.448 21 0.448 0.448 13,439 +0.050 +12.563
C XCC 29JUN27 9.50 8,360 0.868 22 0.842 0.842 9,200 +0.082 +10.433
C XCC 29SEP26 9.00 8,335 0.762 23 0.000 0.000 11,183 +0.169 +28.499
C MNX 02OCT26 325.00 7,106 8.70 89 18.00 6.00 6,516 N/A N/A
P MIU 29SEP26 15.00 7,002 0.01 165 0.02 0.02 13,392 0.00 0.00
C MIU 29SEP26 15.00 7,000 12.59 110 0.00 0.00 13,000 +1.18 +10.34
C MIU 30DEC26 15.00 7,000 12.73 53 0.00 0.00 14,108 +1.24 +10.79
P MIU 30DEC26 15.00 7,000 0.01 47 0.00 0.00 14,376 0.00 0.00
C ALB 29OCT26 115.00 6,110 5.36 43 5.40 4.61 12,233 +1.41 +35.70
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C VGT 29SEP26 280.00 28 0.34 78 0.61 0.41 35 +0.33 +3,300.00
C VGT 25SEP26 250.00 40 1.75 94 1.21 0.73 40 +1.69 +2,816.67
C VGT 25SEP26 247.50 15 2.12 94 1.54 1.54 15 +2.04 +2,550.00
C VGT 25SEP26 245.00 0 2.55 94 0.00 0.00 20 +2.45 +2,450.00
C VGT 29SEP26 285.00 15 0.23 78 0.51 0.51 16 +0.22 +2,200.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P TCH 25SEP26 395.00 50 0.01 29 0.20 0.20 219 -0.32 -96.97
P VGT 25SEP26 170.00 0 0.01 92 0.00 0.00 20 -0.29 -96.67
C LAO 25SEP26 460.00 0 0.01 69 0.00 0.00 0 -0.23 -95.83
P VGT 25SEP26 172.50 0 0.02 94 0.00 0.00 0 -0.42 -95.45
P AKS 25SEP26 79.00 0 0.01 83 0.00 0.00 0 -0.20 -95.24
* 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$ 16.590
29SEP26 9.75 C 0.00 0.00 0.00 6.93 +0.17 217 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.68 +0.17 208 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.18 +0.17 191 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.68 +0.17 174 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.18 +0.16 158 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.62 +0.11 111 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.18 +0.17 128 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.62 +0.11 87 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.12 +0.12 75 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.60 +0.10 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.10 +0.10 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.60 +0.10 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.10 +0.07 0 0 130 0
29SEP26 16.00 C 0.70 0.70 0.70 0.61 +0.07 15 3 79 +3
29SEP26 16.50 C 0.00 0.00 0.00 0.23 +0.05 17 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 17 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 132 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 213 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 88 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 93 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 6.68 +0.17 89 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.18 +0.17 81 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.68 +0.17 74 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.18 +0.16 67 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.64 +0.13 47 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.18 +0.16 53 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.64 +0.12 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.14 +0.10 29 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.63 +0.09 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.14 +0.10 19 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.65 +0.10 17 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 1.19 +0.09 18 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.80 +0.08 19 0 60 0
29OCT26 16.50 C 0.40 0.40 0.40 0.47 +0.09 18 1 76 0
29OCT26 17.00 C 0.00 0.00 0.00 0.24 +0.05 18 0 127 0
29OCT26 17.50 C 0.00 0.00 0.00 0.10 +0.02 17 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 4 0
29OCT26 18.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 68 0
29OCT26 19.00 C 0.01 0.01 0.01 0.01 0.00 20 10 48 +10
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 27 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 6.68 +0.17 71 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 6.18 +0.17 65 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 5.68 +0.17 59 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.18 +0.16 53 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.64 +0.12 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.18 +0.16 42 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.64 +0.11 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.15 +0.10 20 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.65 +0.09 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.16 +0.09 17 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.68 +0.09 17 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.23 +0.05 17 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.87 +0.08 18 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.55 +0.06 18 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.31 +0.04 17 0 32 0
27NOV26 17.50 C 0.00 0.00 0.00 0.16 +0.02 17 0 87 0
27NOV26 18.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
27NOV26 19.00 C 0.04 0.04 0.04 0.02 +0.01 18 5 5 +5
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 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.93 +0.17 66 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.68 +0.17 63 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.18 +0.17 57 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.68 +0.17 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.18 +0.16 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.64 +0.12 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.18 +0.16 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.65 +0.12 24 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.16 +0.11 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.66 +0.10 20 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.17 +0.09 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.71 +0.08 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.29 +0.07 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.93 +0.06 19 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.66 +0.07 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.43 +0.04 19 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 +0.02 19 0 222 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 283 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.06 +0.01 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 6.93 +0.17 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.68 +0.17 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.18 +0.17 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.68 +0.17 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.18 +0.16 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.64 +0.12 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.18 +0.15 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.65 +0.11 20 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.17 +0.11 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.68 +0.09 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.22 +0.07 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.81 +0.06 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.44 +0.07 18 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.13 +0.03 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.87 +0.04 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.67 +0.04 19 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.51 +0.04 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.38 +0.03 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.19 0.00 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 19 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.02 0.00 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 6.68 +0.17 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.18 +0.17 37 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.68 +0.16 33 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.18 +0.16 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.64 +0.12 0 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.18 +0.14 24 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.67 +0.11 20 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.22 +0.10 20 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.78 +0.09 19 0 11 0
29JUN27 14.50 C 0.00 0.00 0.00 2.38 +0.08 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.02 +0.07 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.65 +0.02 18 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.37 +0.06 18 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.14 +0.06 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.93 +0.06 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.74 +0.04 19 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.61 +0.05 19 0 45 0
29JUN27 18.50 C 0.00 0.00 0.00 0.49 +0.04 19 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.38 +0.02 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.30 +0.02 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.22 +0.01 19 0 3 0
29JUN27 21.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.04 0.00 19 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 6.68 +0.17 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 6.18 +0.17 30 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.68 +0.16 27 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.18 +0.16 24 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.66 +0.12 19 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.18 +0.11 18 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.70 +0.08 17 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.27 +0.07 17 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.96 +0.09 20 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.59 +0.09 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.25 +0.08 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.94 +0.08 19 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.66 +0.08 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.37 +0.07 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.15 +0.06 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.96 +0.06 19 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.81 +0.05 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.66 +0.03 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.57 +0.04 20 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.47 +0.04 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.38 +0.03 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.25 +0.03 20 0 13 0
29SEP27 22.00 C 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29SEP27 26.00 C 0.07 0.07 0.07 0.03 +0.01 21 3 4 +3
TOTAL CALL 22 2,641 +21
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 155 0 25 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 123 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 111 0 52 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 48 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 84 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 123 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 67 0 85 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 99 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 51 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 149 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 512 0
29SEP26 16.50 P 0.00 0.00 0.00 0.11 -0.07 15 0 39 0
29SEP26 17.00 P 0.40 0.40 0.40 0.44 -0.10 16 1 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.91 -0.10 0 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.41 -0.10 0 0 40 0
29SEP26 18.50 P 0.00 0.00 0.00 1.91 -0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.41 -0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.91 -0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.41 -0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.41 -0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.41 -0.10 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.41 -0.10 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.41 -0.10 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.41 -0.10 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.41 -0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.41 -0.10 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.41 -0.10 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 172 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 133 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 62 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 31 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 22 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 0.02 0.00 19 0 3 0
29OCT26 15.50 P 0.07 0.07 0.07 0.05 -0.01 18 3 17 +3
29OCT26 16.00 P 0.14 0.14 0.14 0.14 -0.02 17 15 61 0
29OCT26 16.50 P 0.00 0.00 0.00 0.31 -0.05 17 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.58 -0.09 16 0 224 0
29OCT26 17.50 P 0.00 0.00 0.00 0.97 -0.08 17 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 1.42 -0.09 17 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.91 -0.10 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.41 -0.10 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.91 -0.10 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.41 -0.10 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.41 -0.10 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.41 -0.10 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.41 -0.10 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.41 -0.10 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.41 -0.10 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.41 -0.10 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.41 -0.10 0 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 10 90 +10
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 43 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 66 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 62 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 25 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 2 0
27NOV26 14.50 P 0.00 0.00 0.00 0.04 0.00 18 0 2 0
27NOV26 15.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 90 0
27NOV26 15.50 P 0.00 0.00 0.00 0.17 -0.04 17 10 42 +10
27NOV26 16.00 P 0.00 0.00 0.00 0.34 -0.03 17 0 21 0
27NOV26 16.50 P 0.00 0.00 0.00 0.58 -0.05 17 0 12 0
27NOV26 17.00 P 0.00 0.00 0.00 0.90 -0.06 16 0 80 0
27NOV26 17.50 P 0.00 0.00 0.00 1.27 -0.12 15 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 1.75 -0.09 17 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 2.22 -0.09 17 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 2.70 -0.10 16 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.10 -0.09 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.58 -0.09 0 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.54 -0.12 0 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.54 -0.12 0 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.53 -0.12 0 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.52 -0.12 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.52 -0.12 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 9.51 -0.12 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 63 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 19 0 124 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 -0.02 19 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 -0.03 19 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.31 -0.03 19 0 22 0
30DEC26 16.00 P 0.00 0.00 0.00 0.47 -0.06 18 0 22 0
30DEC26 16.50 P 0.00 0.00 0.00 0.71 -0.09 18 0 3 0
30DEC26 17.00 P 0.00 0.00 0.00 1.05 -0.07 19 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.41 -0.08 19 0 222 0
30DEC26 18.00 P 0.00 0.00 0.00 1.82 -0.09 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.26 -0.09 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.73 -0.09 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.20 -0.12 17 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.68 -0.12 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.70 -0.09 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.65 -0.12 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.65 -0.11 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.64 -0.11 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.63 -0.12 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.63 -0.11 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.62 -0.11 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.61 -0.12 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 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 22 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 16 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 -0.02 19 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 -0.02 18 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.21 -0.03 19 0 180 0
30MAR27 15.00 P 0.00 0.00 0.00 0.33 -0.04 19 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.49 -0.05 19 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.68 -0.08 19 0 74 0
30MAR27 16.50 P 0.00 0.00 0.00 0.92 -0.09 18 0 40 0
30MAR27 17.00 P 0.00 0.00 0.00 1.21 -0.11 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.56 -0.08 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.94 -0.09 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.35 -0.09 19 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.79 -0.09 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.25 -0.12 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.72 -0.11 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.70 -0.10 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.66 -0.12 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.65 -0.11 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.64 -0.12 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.63 -0.12 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.63 -0.11 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.62 -0.11 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.62 -0.11 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.03 -0.01 19 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.06 0.00 20 0 2 0
29JUN27 13.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.15 -0.01 19 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.23 -0.01 19 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.34 -0.02 19 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.48 -0.03 19 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.66 -0.03 19 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.85 -0.07 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.10 -0.08 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.40 -0.09 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.76 -0.01 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.13 -0.06 20 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.48 -0.05 20 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.87 -0.08 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.33 -0.10 20 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.78 -0.10 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.70 -0.12 18 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.67 -0.11 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.69 -0.07 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.68 -0.08 24 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.67 -0.08 23 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.63 -0.11 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.66 -0.07 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.62 -0.11 0 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 0.02 0.00 20 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 0.00 20 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.16 0.00 20 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.23 0.00 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.33 -0.01 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.46 -0.01 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.61 -0.02 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.78 -0.04 19 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.01 -0.04 20 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.28 -0.03 20 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.57 -0.04 20 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.86 -0.02 20 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.22 -0.01 20 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.60 -0.01 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.98 -0.03 20 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.39 -0.11 20 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.87 -0.06 21 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.73 -0.11 19 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.68 -0.11 17 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.69 -0.08 22 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.68 -0.08 23 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 8.67 -0.08 24 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 9.63 -0.11 0 0 0 0
TOTAL PUT 39 4,738 +23
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$ 40.280
29SEP26 23.00 C 0.00 0.00 0.00 17.30 -0.34 135 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 16.30 -0.34 124 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 15.30 -0.34 113 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.30 -0.34 102 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.30 -0.34 92 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.30 -0.35 81 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.30 -0.35 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.30 -0.35 56 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.30 -0.35 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.30 -0.35 0 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.30 -0.35 0 0 322 0
29SEP26 34.00 C 0.00 0.00 0.00 6.31 -0.35 48 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 5.32 -0.35 45 0 225 0
29SEP26 36.00 C 0.00 0.00 0.00 4.35 -0.35 44 0 257 0
29SEP26 37.00 C 0.00 0.00 0.00 3.43 -0.35 45 0 499 0
29SEP26 38.00 C 0.00 0.00 0.00 2.58 -0.34 45 0 329 0
29SEP26 39.00 C 0.00 0.00 0.00 1.85 -0.31 45 0 182 0
29SEP26 40.00 C 0.89 0.89 0.89 1.21 -0.35 44 1 555 0
29SEP26 41.00 C 0.62 0.62 0.62 0.76 -0.24 44 4 241 0
29SEP26 42.00 C 0.65 0.65 0.65 0.45 -0.19 45 15 280 -15
29SEP26 43.00 C 0.35 0.39 0.35 0.26 -0.13 46 16 395 -16
29SEP26 44.00 C 0.10 0.10 0.10 0.14 -0.08 46 18 296 -3
29SEP26 45.00 C 0.07 0.07 0.07 0.07 -0.05 46 1 845 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 427 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 320 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 547 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 489 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 59 0 696 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 615 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 82 0 914 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 92 0 275 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 102 0 225 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 111 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 120 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 128 0 180 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 136 0 228 0
29OCT26 29.00 C 0.00 0.00 0.00 11.39 -0.34 45 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 10.41 -0.34 44 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.44 -0.35 44 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.50 -0.18 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.35 -0.32 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.49 -0.31 34 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.85 -0.12 44 0 15 0
29OCT26 36.00 C 4.66 4.66 4.66 5.05 -0.30 44 15 30 +15
29OCT26 37.00 C 0.00 0.00 0.00 4.32 -0.28 44 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 3.65 -0.27 44 0 81 0
29OCT26 39.00 C 0.00 0.00 0.00 3.06 -0.23 45 0 123 0
29OCT26 40.00 C 0.00 0.00 0.00 2.51 -0.25 44 0 178 0
29OCT26 41.00 C 0.00 0.00 0.00 2.00 -0.28 43 0 116 0
29OCT26 42.00 C 1.55 1.55 1.40 1.63 -0.21 44 4 169 +2
29OCT26 43.00 C 0.00 0.00 0.00 1.31 -0.12 44 0 147 0
29OCT26 44.00 C 0.00 0.00 0.00 1.05 -0.16 44 0 61 0
29OCT26 45.00 C 0.70 0.70 0.70 0.80 -0.15 44 1 127 0
29OCT26 46.00 C 0.00 0.00 0.00 0.65 -0.09 45 0 657 0
29OCT26 47.00 C 0.00 0.00 0.00 0.49 -0.08 45 0 142 0
29OCT26 48.00 C 0.00 0.00 0.00 0.37 -0.07 45 0 114 0
29OCT26 49.00 C 0.00 0.00 0.00 0.28 -0.05 45 0 139 0
29OCT26 50.00 C 0.24 0.24 0.24 0.21 -0.04 45 20 208 0
29OCT26 52.50 C 0.14 0.14 0.14 0.10 -0.02 45 11 104 0
29OCT26 55.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 121 0
29OCT26 57.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 105 0
27NOV26 29.00 C 0.00 0.00 0.00 11.57 -0.23 46 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 10.41 -0.48 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 9.44 -0.54 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 8.59 -0.37 34 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 7.78 -0.32 38 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.00 -0.26 40 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 6.26 -0.45 41 0 0 0
27NOV26 36.00 C 5.35 5.35 5.35 5.75 -0.23 46 15 15 +15
27NOV26 37.00 C 0.00 0.00 0.00 5.08 -0.22 46 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 4.61 -0.06 48 0 17 0
27NOV26 39.00 C 0.00 0.00 0.00 3.84 -0.30 44 0 45 0
27NOV26 40.00 C 3.05 3.05 3.05 3.31 -0.30 44 14 60 0
27NOV26 41.00 C 0.00 0.00 0.00 2.86 -0.26 44 0 46 0
27NOV26 42.00 C 0.00 0.00 0.00 2.46 -0.23 44 0 92 0
27NOV26 43.00 C 1.90 1.90 1.90 2.11 -0.20 45 4 43 0
27NOV26 44.00 C 0.00 0.00 0.00 1.81 -0.19 45 0 34 0
27NOV26 45.00 C 0.00 0.00 0.00 1.53 -0.16 45 0 161 0
27NOV26 46.00 C 1.15 1.15 1.15 1.32 -0.12 45 20 51 +6
27NOV26 47.00 C 0.00 0.00 0.00 1.11 -0.10 46 0 118 0
27NOV26 48.00 C 0.00 0.00 0.00 0.94 -0.07 46 0 90 0
27NOV26 49.00 C 0.00 0.00 0.00 0.75 -0.05 45 0 16 0
27NOV26 50.00 C 0.00 0.00 0.00 0.63 -0.04 45 0 62 0
27NOV26 52.50 C 0.00 0.00 0.00 0.41 -0.02 46 0 101 0
27NOV26 55.00 C 0.00 0.00 0.00 0.25 -0.01 46 0 18 0
27NOV26 57.50 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 17.49 -0.34 45 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 16.51 -0.34 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.54 -0.10 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.58 -0.12 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.30 -0.47 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.37 -0.47 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.66 -0.29 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.79 -0.28 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.76 -0.45 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.00 -0.28 39 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.17 -0.33 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.56 -0.19 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.75 -0.29 41 0 0 0
30DEC26 36.00 C 5.89 5.89 5.89 6.10 -0.35 42 15 15 +15
30DEC26 37.00 C 0.00 0.00 0.00 5.66 -0.28 44 0 12 0
30DEC26 38.00 C 0.00 0.00 0.00 5.15 -0.20 45 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 4.52 -0.32 44 0 60 0
30DEC26 40.00 C 0.00 0.00 0.00 4.02 -0.29 44 0 136 0
30DEC26 41.00 C 0.00 0.00 0.00 3.57 -0.27 44 0 48 0
30DEC26 42.00 C 0.00 0.00 0.00 3.16 -0.29 44 0 113 0
30DEC26 43.00 C 0.00 0.00 0.00 2.73 -0.30 43 0 43 0
30DEC26 44.00 C 0.00 0.00 0.00 2.42 -0.26 44 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 2.14 -0.22 44 0 77 0
30DEC26 46.00 C 0.00 0.00 0.00 1.89 -0.21 44 0 151 0
30DEC26 47.00 C 0.00 0.00 0.00 1.67 -0.18 45 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 1.47 -0.14 45 0 132 0
30DEC26 49.00 C 0.00 0.00 0.00 1.28 -0.12 45 0 185 0
30DEC26 50.00 C 0.00 0.00 0.00 1.08 -0.11 44 0 118 0
30DEC26 52.50 C 0.00 0.00 0.00 0.75 -0.09 44 0 125 0
30DEC26 55.00 C 0.00 0.00 0.00 0.52 -0.07 45 0 122 0
30DEC26 57.50 C 0.00 0.00 0.00 0.35 -0.05 45 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 0.23 -0.04 44 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.16 -0.02 45 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.10 -0.02 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 32 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 130 0
30MAR27 23.00 C 0.00 0.00 0.00 17.92 -0.07 51 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 16.62 -0.46 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.80 -0.36 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.87 -0.45 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.01 -0.45 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.18 -0.45 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.37 -0.43 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.59 -0.42 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.84 -0.31 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.13 -0.30 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.71 -0.02 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.03 -0.02 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.35 -0.08 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.72 -0.11 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.20 -0.08 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.60 -0.33 45 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 6.13 -0.31 45 0 18 0
30MAR27 40.00 C 0.00 0.00 0.00 5.65 -0.30 45 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 5.21 -0.28 45 0 104 0
30MAR27 42.00 C 0.00 0.00 0.00 4.80 -0.27 45 0 75 0
30MAR27 43.00 C 0.00 0.00 0.00 4.42 -0.26 45 0 63 0
30MAR27 44.00 C 0.00 0.00 0.00 4.07 -0.24 45 0 70 0
30MAR27 45.00 C 3.63 3.64 3.63 3.70 -0.27 45 4 70 0
30MAR27 46.00 C 3.27 3.27 3.27 3.31 -0.34 44 5 91 +5
30MAR27 47.00 C 0.00 0.00 0.00 3.05 -0.32 44 0 39 0
30MAR27 48.00 C 0.00 0.00 0.00 2.83 -0.11 45 0 72 0
30MAR27 49.00 C 0.00 0.00 0.00 2.68 -0.16 45 0 243 0
30MAR27 50.00 C 0.00 0.00 0.00 2.31 -0.29 44 0 134 0
30MAR27 52.50 C 0.00 0.00 0.00 1.85 -0.13 44 0 262 0
30MAR27 55.00 C 0.00 0.00 0.00 1.50 -0.10 45 0 199 0
30MAR27 57.50 C 0.00 0.00 0.00 1.22 -0.08 45 0 186 0
30MAR27 60.00 C 0.00 0.00 0.00 0.97 -0.09 45 0 96 0
30MAR27 62.50 C 0.00 0.00 0.00 0.76 -0.08 45 0 53 0
30MAR27 65.00 C 0.00 0.00 0.00 0.60 -0.06 45 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 0.47 -0.05 45 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 0.37 -0.04 45 0 105 0
29JUN27 29.00 C 0.00 0.00 0.00 13.12 -0.33 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.41 -0.31 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.72 -0.30 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.05 -0.30 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.42 -0.27 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.81 -0.26 45 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.23 -0.27 45 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.67 -0.27 45 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.29 -0.16 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.84 -0.28 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.36 -0.26 47 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.92 -0.17 47 0 8 0
29JUN27 41.00 C 0.00 0.00 0.00 6.30 -0.24 45 0 53 0
29JUN27 42.00 C 0.00 0.00 0.00 6.07 -0.06 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.53 -0.23 45 0 22 0
29JUN27 44.00 C 0.00 0.00 0.00 5.32 -0.17 46 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.76 -0.18 45 0 25 0
29JUN27 46.00 C 0.00 0.00 0.00 4.67 -0.15 46 0 17 0
29JUN27 47.00 C 0.00 0.00 0.00 4.17 -0.31 45 0 17 0
29JUN27 48.00 C 0.00 0.00 0.00 3.94 -0.11 45 0 50 0
29JUN27 49.00 C 0.00 0.00 0.00 3.67 -0.13 45 0 62 0
29JUN27 50.00 C 0.00 0.00 0.00 3.42 -0.15 45 0 93 0
29JUN27 52.50 C 3.06 3.06 3.06 2.96 -0.12 46 5 25 0
29JUN27 55.00 C 0.00 0.00 0.00 2.48 -0.11 46 0 55 0
29JUN27 57.50 C 0.00 0.00 0.00 2.12 -0.07 46 0 74 0
29JUN27 60.00 C 0.00 0.00 0.00 1.77 0.00 46 0 60 0
29JUN27 62.50 C 0.00 0.00 0.00 1.50 0.00 46 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 1.24 0.00 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.05 -0.04 46 0 44 0
29JUN27 70.00 C 0.00 0.00 0.00 0.84 -0.04 45 0 82 0
29SEP27 31.00 C 0.00 0.00 0.00 12.57 -0.30 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 11.96 -0.29 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 11.38 -0.26 47 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 10.81 -0.28 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 10.27 -0.26 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 9.76 -0.25 47 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.19 -0.33 46 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.98 -0.29 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.51 -0.26 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.07 -0.26 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.66 -0.26 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.26 -0.25 47 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.89 -0.25 47 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.51 -0.24 47 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.19 -0.23 47 0 1 0
29SEP27 46.00 C 0.00 0.00 0.00 5.87 -0.23 47 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 5.55 -0.23 47 0 1 0
29SEP27 48.00 C 0.00 0.00 0.00 5.23 -0.23 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.98 -0.19 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.56 -0.36 46 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 3.99 -0.20 46 0 1 0
29SEP27 55.00 C 0.00 0.00 0.00 3.53 -0.16 46 0 21 0
29SEP27 57.50 C 0.00 0.00 0.00 3.11 -0.14 47 0 0 0
TOTAL CALL 188 18,308 +24
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 147 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 136 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 126 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 117 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 98 0 47 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 90 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 82 0 286 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 533 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 508 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 272 0
29SEP26 35.00 P 0.07 0.08 0.07 0.02 0.00 47 14 326 +12
29SEP26 36.00 P 0.10 0.11 0.10 0.06 0.00 47 20 465 +20
29SEP26 37.00 P 0.20 0.20 0.20 0.13 0.00 45 30 983 0
29SEP26 38.00 P 0.32 0.42 0.32 0.29 +0.02 46 47 722 +45
29SEP26 39.00 P 0.50 0.50 0.48 0.56 +0.04 46 30 619 0
29SEP26 40.00 P 0.95 0.95 0.95 0.95 +0.08 46 5 607 0
29SEP26 41.00 P 0.00 0.00 0.00 1.45 +0.09 44 0 367 0
29SEP26 42.00 P 0.00 0.00 0.00 2.17 +0.19 46 0 497 0
29SEP26 43.00 P 0.00 0.00 0.00 2.95 +0.23 45 0 625 0
29SEP26 44.00 P 4.30 4.30 4.30 3.83 +0.27 45 20 145 -16
29SEP26 45.00 P 0.00 0.00 0.00 4.76 +0.30 44 0 997 0
29SEP26 46.00 P 0.00 0.00 0.00 5.91 +0.34 69 0 227 0
29SEP26 47.00 P 0.00 0.00 0.00 6.92 +0.34 78 0 252 0
29SEP26 48.00 P 0.00 0.00 0.00 7.95 +0.57 89 0 436 0
29SEP26 49.00 P 0.00 0.00 0.00 8.98 +0.37 99 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 10.01 +0.35 109 0 75 -30
29SEP26 52.50 P 0.00 0.00 0.00 12.59 +0.45 134 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.15 +0.44 156 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.64 +0.44 172 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.15 +0.46 187 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.65 +0.44 200 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.15 +0.44 213 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.65 +0.57 226 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.05 +0.41 225 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 0.00 45 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 0.13 0.13 0.13 0.07 0.00 45 12 55 +12
29OCT26 32.00 P 0.00 0.00 0.00 0.12 +0.01 45 0 52 0
29OCT26 33.00 P 0.00 0.00 0.00 0.20 +0.02 45 0 34 0
29OCT26 34.00 P 0.42 0.42 0.42 0.31 +0.02 45 6 143 +6
29OCT26 35.00 P 0.00 0.00 0.00 0.47 +0.04 45 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.68 +0.05 45 0 119 0
29OCT26 37.00 P 0.00 0.00 0.00 0.95 +0.06 45 0 157 0
29OCT26 38.00 P 1.43 1.54 1.34 1.29 +0.08 45 15 244 +10
29OCT26 39.00 P 0.00 0.00 0.00 1.68 +0.12 45 0 95 0
29OCT26 40.00 P 0.00 0.00 0.00 2.15 +0.16 45 0 146 0
29OCT26 41.00 P 0.00 0.00 0.00 2.59 +0.09 43 0 86 0
29OCT26 42.00 P 0.00 0.00 0.00 3.25 +0.17 44 0 988 0
29OCT26 43.00 P 0.00 0.00 0.00 3.93 +0.21 44 0 135 0
29OCT26 44.00 P 0.00 0.00 0.00 4.64 +0.21 44 0 123 0
29OCT26 45.00 P 0.00 0.00 0.00 5.42 +0.24 44 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 6.42 +0.26 49 0 39 0
29OCT26 47.00 P 0.00 0.00 0.00 7.30 +0.28 50 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 8.22 +0.30 52 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 9.16 +0.31 54 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.13 +0.33 57 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.61 +0.39 65 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.15 +0.44 75 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 17.64 +0.44 82 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.13 +0.02 46 0 21 0
27NOV26 30.00 P 0.00 0.00 0.00 0.20 +0.03 46 0 18 0
27NOV26 31.00 P 0.00 0.00 0.00 0.29 +0.04 46 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.41 +0.05 46 0 5 0
27NOV26 33.00 P 0.00 0.00 0.00 0.57 +0.06 46 0 27 0
27NOV26 34.00 P 0.00 0.00 0.00 0.77 +0.07 46 0 58 0
27NOV26 35.00 P 1.06 1.06 1.06 1.01 +0.09 46 15 53 +15
27NOV26 36.00 P 0.00 0.00 0.00 1.28 +0.09 46 0 41 0
27NOV26 37.00 P 0.00 0.00 0.00 1.60 +0.09 45 0 52 0
27NOV26 38.00 P 0.00 0.00 0.00 1.99 +0.13 45 0 100 0
27NOV26 39.00 P 2.18 2.18 2.18 2.44 +0.17 46 11 139 +11
27NOV26 40.00 P 0.00 0.00 0.00 2.95 +0.22 46 0 94 0
27NOV26 41.00 P 0.00 0.00 0.00 3.52 +0.27 46 0 109 0
27NOV26 42.00 P 0.00 0.00 0.00 4.01 +0.19 45 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 4.69 +0.24 46 0 135 0
27NOV26 44.00 P 5.65 5.65 5.65 5.20 +0.10 43 20 93 +20
27NOV26 45.00 P 0.00 0.00 0.00 6.26 +0.27 48 0 17 0
27NOV26 46.00 P 0.00 0.00 0.00 6.84 +0.08 46 0 41 0
27NOV26 47.00 P 0.00 0.00 0.00 7.79 +0.23 48 0 22 0
27NOV26 48.00 P 0.00 0.00 0.00 8.71 +0.31 51 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 9.57 +0.49 51 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.48 +0.32 52 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 12.82 +0.37 56 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.22 +0.51 60 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 17.68 +0.45 65 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 0.00 44 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 +0.01 45 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 0.00 44 0 65 0
30DEC26 28.00 P 0.00 0.00 0.00 0.19 0.00 44 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 0.27 0.00 44 0 65 0
30DEC26 30.00 P 0.00 0.00 0.00 0.39 +0.01 45 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 0.53 +0.02 45 0 121 0
30DEC26 32.00 P 0.00 0.00 0.00 0.69 +0.02 45 0 61 0
30DEC26 33.00 P 1.03 1.05 1.03 0.91 +0.03 45 4 98 +4
30DEC26 34.00 P 0.00 0.00 0.00 1.16 +0.04 45 0 67 0
30DEC26 35.00 P 0.00 0.00 0.00 1.43 +0.04 45 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 1.78 +0.08 45 0 230 0
30DEC26 37.00 P 0.00 0.00 0.00 2.15 +0.11 45 0 222 0
30DEC26 38.00 P 2.80 2.80 2.80 2.58 +0.15 45 20 168 +20
30DEC26 39.00 P 0.00 0.00 0.00 3.05 +0.19 45 0 94 0
30DEC26 40.00 P 0.00 0.00 0.00 3.48 +0.14 45 0 117 0
30DEC26 41.00 P 0.00 0.00 0.00 4.02 +0.16 44 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 4.61 +0.18 45 0 72 0
30DEC26 43.00 P 0.00 0.00 0.00 5.37 +0.16 46 0 1,307 0
30DEC26 44.00 P 6.09 6.09 6.09 6.04 +0.16 46 15 72 0
30DEC26 45.00 P 0.00 0.00 0.00 6.77 +0.19 47 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 7.51 +0.19 47 0 159 0
30DEC26 47.00 P 0.00 0.00 0.00 8.30 +0.22 48 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 9.11 +0.37 48 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 9.94 +0.24 49 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.73 +0.18 48 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 13.06 +0.28 52 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 15.27 +0.28 52 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.68 +0.36 55 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.15 +0.44 58 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.65 +0.44 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.15 +0.44 67 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.65 +0.48 71 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.09 +0.39 72 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.16 0.00 45 0 63 0
30MAR27 24.00 P 0.00 0.00 0.00 0.22 0.00 45 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.30 0.00 45 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.41 +0.01 45 0 41 0
30MAR27 27.00 P 0.00 0.00 0.00 0.53 +0.01 45 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 0.68 +0.01 45 0 54 0
30MAR27 29.00 P 0.00 0.00 0.00 0.85 +0.01 45 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.07 +0.02 45 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 1.29 +0.02 45 0 35 0
30MAR27 32.00 P 0.00 0.00 0.00 1.57 +0.02 45 0 64 0
30MAR27 33.00 P 0.00 0.00 0.00 1.86 +0.03 45 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 2.21 +0.07 45 0 31 0
30MAR27 35.00 P 0.00 0.00 0.00 2.57 +0.11 46 0 79 0
30MAR27 36.00 P 0.00 0.00 0.00 2.98 +0.14 46 0 71 0
30MAR27 37.00 P 0.00 0.00 0.00 3.42 +0.18 46 0 85 0
30MAR27 38.00 P 3.91 3.91 3.91 3.81 +0.13 45 5 89 0
30MAR27 39.00 P 0.00 0.00 0.00 4.25 +0.10 45 0 67 0
30MAR27 40.00 P 0.00 0.00 0.00 4.77 +0.12 45 0 133 0
30MAR27 41.00 P 0.00 0.00 0.00 5.31 +0.12 45 0 47 0
30MAR27 42.00 P 0.00 0.00 0.00 5.89 +0.13 44 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 6.70 +0.45 46 0 84 0
30MAR27 44.00 P 0.00 0.00 0.00 7.17 +0.17 45 0 82 0
30MAR27 45.00 P 0.00 0.00 0.00 7.82 +0.16 45 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 8.75 +0.23 47 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.47 +0.23 47 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.23 +0.17 47 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 10.99 +0.17 47 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 11.79 +0.19 48 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 13.83 +0.20 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.97 +0.23 49 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 18.20 +0.37 50 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.47 +0.37 50 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.81 +0.40 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.21 +0.44 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.66 +0.45 55 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.09 +0.39 56 0 0 0
29JUN27 29.00 P 1.61 1.61 1.61 1.52 +0.07 46 15 24 +15
29JUN27 30.00 P 0.00 0.00 0.00 1.81 +0.08 46 0 28 0
29JUN27 31.00 P 0.00 0.00 0.00 2.11 +0.09 46 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.42 +0.07 46 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 2.75 +0.06 45 0 66 0
29JUN27 34.00 P 0.00 0.00 0.00 3.11 +0.04 45 0 61 0
29JUN27 35.00 P 0.00 0.00 0.00 3.49 +0.06 45 0 58 0
29JUN27 36.00 P 4.05 4.05 4.05 4.01 +0.17 46 5 66 0
29JUN27 37.00 P 0.00 0.00 0.00 4.36 +0.08 45 0 34 0
29JUN27 38.00 P 0.00 0.00 0.00 4.83 +0.07 45 0 19 0
29JUN27 39.00 P 0.00 0.00 0.00 5.34 +0.09 45 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 5.86 +0.15 45 0 42 0
29JUN27 41.00 P 0.00 0.00 0.00 6.56 +0.19 45 0 45 0
29JUN27 42.00 P 0.00 0.00 0.00 6.99 +0.12 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.48 -0.19 44 0 90 0
29JUN27 44.00 P 0.00 0.00 0.00 8.10 0.00 43 0 77 0
29JUN27 45.00 P 0.00 0.00 0.00 8.91 +0.17 45 0 32 0
29JUN27 46.00 P 0.00 0.00 0.00 9.77 +0.21 46 0 10 0
29JUN27 47.00 P 0.00 0.00 0.00 10.48 +0.14 46 0 42 0
29JUN27 48.00 P 0.00 0.00 0.00 11.21 +0.16 46 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 11.95 +0.16 46 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 12.71 +0.17 47 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.65 +0.18 47 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 16.68 +0.19 47 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 18.79 +0.19 47 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 20.98 +0.21 48 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.21 +0.34 48 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.50 +0.26 49 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.85 +0.40 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 30.25 +0.42 51 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 2.67 -0.05 45 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.03 0.00 45 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 3.38 -0.06 45 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 3.83 +0.07 45 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 4.25 +0.07 45 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 4.69 +0.01 45 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 5.17 +0.10 45 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.67 +0.09 45 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 6.22 +0.13 45 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 6.76 +0.13 45 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 7.28 +0.07 45 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 7.87 +0.09 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 8.48 +0.07 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 9.13 +0.10 45 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.78 +0.17 45 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 10.62 +0.36 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 11.31 +0.13 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 12.02 +0.14 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 12.75 +0.14 46 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 13.50 +0.15 46 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 15.39 +0.15 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 17.37 +0.17 47 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 19.42 +0.18 47 0 0 0
TOTAL PUT 309 19,858 +144
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 16.020
29SEP26 11.50 C 0.00 0.00 0.00 4.52 -0.06 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.02 -0.06 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.57 -0.01 100 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.02 -0.04 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.53 +0.06 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.03 +0.06 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.53 +0.05 24 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.04 +0.04 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.59 +0.01 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 -0.03 24 0 83 0
29SEP26 16.50 C 0.09 0.10 0.09 0.08 -0.02 25 20 140 +20
29SEP26 17.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 400 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 654 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 282 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 241 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 158 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 175 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 320 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 230 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 221 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 104 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 115 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 125 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 134 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 143 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 151 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 159 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 167 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 182 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 195 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 202 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.56 -0.06 41 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.06 -0.06 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.57 -0.04 37 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.07 -0.03 31 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.58 -0.01 29 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.09 +0.05 25 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.63 +0.04 25 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 1.21 +0.03 25 0 30 0
29OCT26 15.50 C 0.00 0.00 0.00 0.86 +0.01 26 0 15 0
29OCT26 16.00 C 0.56 0.56 0.56 0.56 -0.01 25 15 91 +15
29OCT26 16.50 C 0.29 0.35 0.29 0.35 0.00 25 95 125 +81
29OCT26 17.00 C 0.19 0.19 0.19 0.21 0.00 26 2 363 0
29OCT26 17.50 C 0.12 0.12 0.12 0.11 0.00 25 30 174 0
29OCT26 18.00 C 0.00 0.00 0.00 0.06 0.00 26 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.03 0.00 26 0 300 0
29OCT26 19.00 C 0.00 0.00 0.00 0.02 0.00 28 0 318 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 149 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 144 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 24 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 47 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.59 -0.07 33 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.10 -0.05 33 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.62 -0.03 33 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.13 -0.02 30 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.67 0.00 30 0 0 0
27NOV26 14.00 C 2.08 2.08 2.08 2.20 +0.05 27 15 15 +15
27NOV26 14.50 C 0.00 0.00 0.00 1.78 +0.02 27 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 1.41 +0.03 27 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.08 +0.01 27 0 21 0
27NOV26 16.00 C 0.00 0.00 0.00 0.80 0.00 27 0 30 0
27NOV26 16.50 C 0.00 0.00 0.00 0.59 +0.01 27 0 34 0
27NOV26 17.00 C 0.00 0.00 0.00 0.41 +0.01 27 0 17 0
27NOV26 17.50 C 0.30 0.30 0.30 0.29 +0.01 27 8 29 +8
27NOV26 18.00 C 0.00 0.00 0.00 0.19 +0.01 27 0 146 0
27NOV26 18.50 C 0.00 0.00 0.00 0.12 0.00 27 0 250 0
27NOV26 19.00 C 0.00 0.00 0.00 0.08 0.00 27 0 190 0
27NOV26 19.50 C 0.00 0.00 0.00 0.05 0.00 28 0 91 0
27NOV26 20.00 C 0.00 0.00 0.00 0.03 0.00 27 0 160 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 39 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 46 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.67 -0.03 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.18 -0.02 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.70 -0.01 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.23 0.00 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.78 +0.01 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.31 +0.04 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.93 +0.02 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.60 +0.04 28 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.27 +0.03 27 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.98 +0.01 27 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.76 +0.01 27 0 31 0
30DEC26 17.00 C 0.00 0.00 0.00 0.58 +0.01 27 0 242 0
30DEC26 17.50 C 0.00 0.00 0.00 0.43 0.00 27 0 230 0
30DEC26 18.00 C 0.36 0.36 0.36 0.31 0.00 27 2 505 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 0.00 27 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 0.00 27 0 212 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 0.00 27 0 82 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 0.00 27 0 436 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 28 0 368 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 193 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 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 40 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 49 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 13 0
30MAR27 11.50 C 0.00 0.00 0.00 4.82 -0.01 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.37 +0.02 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.91 +0.02 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.45 0.00 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.04 0.00 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.61 -0.04 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.25 +0.03 27 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 1.93 +0.03 27 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 1.64 +0.02 27 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 1.38 +0.02 27 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 1.15 -0.02 27 0 32 0
30MAR27 17.00 C 0.00 0.00 0.00 0.95 0.00 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.77 -0.03 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.65 0.00 27 0 105 0
30MAR27 18.50 C 0.00 0.00 0.00 0.53 0.00 27 0 126 0
30MAR27 19.00 C 0.00 0.00 0.00 0.42 0.00 27 0 25 0
30MAR27 19.50 C 0.00 0.00 0.00 0.34 0.00 27 0 45 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 0.00 27 0 48 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 0.00 27 0 49 0
30MAR27 22.00 C 0.00 0.00 0.00 0.10 0.00 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 0.00 27 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 0.00 27 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 38 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 4.97 +0.05 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.53 +0.07 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.08 +0.06 33 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.67 +0.07 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.27 +0.06 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.90 +0.06 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.48 -0.02 29 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 2.17 +0.05 28 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 1.96 +0.06 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.69 +0.05 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.46 +0.05 29 0 70 0
29JUN27 17.00 C 0.00 0.00 0.00 1.26 +0.05 29 0 174 0
29JUN27 17.50 C 0.00 0.00 0.00 1.07 +0.04 29 0 46 0
29JUN27 18.00 C 0.00 0.00 0.00 0.91 +0.04 29 0 30 0
29JUN27 18.50 C 0.00 0.00 0.00 0.78 +0.04 29 0 33 0
29JUN27 19.00 C 0.00 0.00 0.00 0.65 +0.03 29 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 0.55 +0.03 29 0 30 0
29JUN27 20.00 C 0.00 0.00 0.00 0.46 +0.03 29 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 0.32 +0.02 29 0 15 0
29JUN27 22.00 C 0.00 0.00 0.00 0.22 +0.01 29 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 0.05 0.00 29 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29SEP27 11.50 C 0.00 0.00 0.00 4.99 +0.03 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.56 +0.05 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.11 +0.02 32 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 3.72 +0.03 31 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.35 +0.04 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.01 +0.05 31 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 2.69 +0.05 31 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.32 -0.02 29 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 2.11 +0.04 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.87 +0.05 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 1.60 +0.04 29 0 2 0
29SEP27 17.00 C 0.00 0.00 0.00 1.44 +0.04 30 0 21 0
29SEP27 17.50 C 0.00 0.00 0.00 1.27 +0.03 30 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.10 +0.03 29 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.97 +0.03 30 0 4 0
29SEP27 19.00 C 0.00 0.00 0.00 0.84 +0.02 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.73 +0.02 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.64 +0.02 29 0 2 0
29SEP27 21.00 C 0.56 0.56 0.56 0.48 +0.02 29 1 1 +1
29SEP27 22.00 C 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.27 +0.02 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 4 0
TOTAL CALL 188 11,573 +140
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 164 0
29SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.04 25 0 163 0
29SEP26 16.00 P 0.25 0.25 0.20 0.23 -0.07 25 16 527 +6
29SEP26 16.50 P 0.00 0.00 0.00 0.55 -0.08 25 0 625 0
29SEP26 17.00 P 0.97 0.97 0.97 0.99 -0.07 25 1 396 -1
29SEP26 17.50 P 0.00 0.00 0.00 1.48 -0.06 0 0 344 0
29SEP26 18.00 P 0.00 0.00 0.00 1.98 -0.06 0 0 226 0
29SEP26 18.50 P 0.00 0.00 0.00 2.48 -0.06 0 0 89 0
29SEP26 19.00 P 0.00 0.00 0.00 2.98 -0.06 0 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 3.49 -0.05 67 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 3.98 -0.06 0 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 4.99 -0.05 88 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.99 -0.05 100 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.99 -0.05 112 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.99 -0.05 124 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.99 -0.05 134 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.99 -0.05 144 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.99 -0.05 153 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.99 -0.05 163 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.99 -0.05 171 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.99 -0.05 180 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.99 -0.05 188 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.99 -0.05 196 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.99 -0.05 204 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.99 -0.05 211 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.99 -0.05 218 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.99 -0.05 225 0 0 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 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 45 0
29OCT26 14.50 P 0.00 0.00 0.00 0.07 0.00 26 0 127 0
29OCT26 15.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 183 0
29OCT26 15.50 P 0.00 0.00 0.00 0.29 -0.03 25 0 145 0
29OCT26 16.00 P 0.50 0.50 0.50 0.50 -0.02 25 30 179 +3
29OCT26 16.50 P 0.00 0.00 0.00 0.79 -0.03 25 0 135 0
29OCT26 17.00 P 1.21 1.21 1.21 1.14 -0.07 25 5 297 0
29OCT26 17.50 P 0.00 0.00 0.00 1.55 -0.06 25 0 204 0
29OCT26 18.00 P 0.00 0.00 0.00 2.00 -0.06 25 0 85 0
29OCT26 18.50 P 0.00 0.00 0.00 2.50 -0.04 29 0 174 0
29OCT26 19.00 P 0.00 0.00 0.00 2.99 -0.05 31 0 45 0
29OCT26 19.50 P 0.00 0.00 0.00 3.50 -0.04 37 0 0 -10
29OCT26 20.00 P 0.00 0.00 0.00 4.00 -0.04 41 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.99 -0.05 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.00 -0.04 55 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.00 -0.04 61 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.00 -0.04 67 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.00 -0.04 72 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.00 -0.04 78 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.99 -0.05 79 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 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 13 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 10 0
27NOV26 14.00 P 0.13 0.13 0.13 0.10 -0.01 27 1 1 +1
27NOV26 14.50 P 0.00 0.00 0.00 0.18 -0.02 27 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.30 -0.02 27 0 67 0
27NOV26 15.50 P 0.00 0.00 0.00 0.47 -0.02 27 0 90 0
27NOV26 16.00 P 0.00 0.00 0.00 0.70 -0.01 27 0 68 0
27NOV26 16.50 P 0.00 0.00 0.00 0.98 -0.03 27 0 246 0
27NOV26 17.00 P 0.00 0.00 0.00 1.31 -0.01 27 0 314 0
27NOV26 17.50 P 0.00 0.00 0.00 1.68 -0.05 27 0 74 0
27NOV26 18.00 P 0.00 0.00 0.00 2.09 -0.05 27 0 70 0
27NOV26 18.50 P 0.00 0.00 0.00 2.55 -0.04 28 0 19 0
27NOV26 19.00 P 0.00 0.00 0.00 3.01 -0.05 28 0 10 0
27NOV26 19.50 P 0.00 0.00 0.00 3.50 -0.04 30 0 25 0
27NOV26 20.00 P 0.00 0.00 0.00 4.00 -0.04 33 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 5.00 -0.04 39 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.00 -0.04 44 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.00 -0.04 49 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.00 -0.04 53 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.00 -0.04 58 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.00 -0.04 62 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.00 -0.04 66 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 8 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 24 0
30DEC26 14.00 P 0.21 0.21 0.21 0.18 -0.01 27 1 7 +1
30DEC26 14.50 P 0.00 0.00 0.00 0.29 -0.02 27 0 19 0
30DEC26 15.00 P 0.40 0.40 0.40 0.42 -0.02 26 4 142 +4
30DEC26 15.50 P 0.00 0.00 0.00 0.60 -0.02 26 0 42 0
30DEC26 16.00 P 0.00 0.00 0.00 0.83 -0.02 26 0 95 0
30DEC26 16.50 P 0.00 0.00 0.00 1.11 -0.04 27 0 101 0
30DEC26 17.00 P 0.00 0.00 0.00 1.42 -0.08 26 0 166 0
30DEC26 17.50 P 0.00 0.00 0.00 1.78 -0.06 26 0 236 0
30DEC26 18.00 P 0.00 0.00 0.00 2.17 -0.06 26 0 490 0
30DEC26 18.50 P 0.00 0.00 0.00 2.61 -0.04 27 0 495 0
30DEC26 19.00 P 0.00 0.00 0.00 3.08 -0.02 29 0 18 0
30DEC26 19.50 P 0.00 0.00 0.00 3.50 -0.06 26 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 4.00 -0.05 29 0 255 0
30DEC26 21.00 P 0.00 0.00 0.00 5.00 -0.04 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 6.00 -0.04 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.00 -0.04 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.00 -0.04 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.00 -0.04 50 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.00 -0.04 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.00 -0.04 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.99 -0.05 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.99 -0.05 61 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.99 -0.05 64 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.99 -0.05 67 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.99 -0.05 69 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.99 -0.05 72 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.99 -0.05 75 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.99 -0.05 77 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 19.99 -0.05 79 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 -0.02 27 0 62 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.39 -0.02 27 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 0.53 -0.03 27 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.70 -0.02 27 0 129 0
30MAR27 15.50 P 0.00 0.00 0.00 0.90 -0.03 27 0 285 0
30MAR27 16.00 P 0.00 0.00 0.00 1.15 -0.02 27 0 120 0
30MAR27 16.50 P 0.00 0.00 0.00 1.41 -0.03 27 0 47 0
30MAR27 17.00 P 0.00 0.00 0.00 1.73 -0.02 27 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 2.03 -0.06 26 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.42 +0.02 27 0 368 0
30MAR27 18.50 P 0.00 0.00 0.00 2.70 -0.05 24 0 110 0
30MAR27 19.00 P 0.00 0.00 0.00 3.24 +0.09 28 0 17 0
30MAR27 19.50 P 0.00 0.00 0.00 3.66 +0.06 28 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 4.10 -0.02 28 0 189 0
30MAR27 21.00 P 0.00 0.00 0.00 5.00 -0.06 27 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 6.00 -0.04 31 0 4 0
30MAR27 23.00 P 0.00 0.00 0.00 7.00 -0.04 34 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 8.00 -0.04 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.00 -0.04 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.00 -0.04 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.00 -0.04 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.99 -0.05 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.99 -0.05 49 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.99 -0.05 51 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 14.99 -0.05 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.99 -0.05 56 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.00 -0.04 59 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.99 -0.05 60 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.19 -0.01 28 0 20 0
29JUN27 12.00 P 0.00 0.00 0.00 0.28 0.00 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.38 0.00 29 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.52 +0.03 29 0 2 0
29JUN27 13.50 P 0.00 0.00 0.00 0.64 0.00 28 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.81 0.00 28 0 39 0
29JUN27 14.50 P 0.00 0.00 0.00 1.01 0.00 28 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.23 0.00 28 0 38 0
29JUN27 15.50 P 0.00 0.00 0.00 1.48 -0.01 28 0 130 0
29JUN27 16.00 P 0.00 0.00 0.00 1.75 -0.01 28 0 36 0
29JUN27 16.50 P 0.00 0.00 0.00 2.05 -0.01 27 0 114 0
29JUN27 17.00 P 0.00 0.00 0.00 2.36 -0.02 27 0 70 0
29JUN27 17.50 P 0.00 0.00 0.00 2.70 -0.01 27 0 17 0
29JUN27 18.00 P 0.00 0.00 0.00 3.05 -0.02 27 0 91 0
29JUN27 18.50 P 0.00 0.00 0.00 3.42 -0.02 26 0 115 0
29JUN27 19.00 P 0.00 0.00 0.00 3.80 -0.03 26 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 4.20 -0.02 25 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.61 -0.03 24 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 5.48 -0.01 23 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.34 -0.02 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.25 -0.01 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.18 0.00 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.12 +0.02 0 0 4 0
29JUN27 26.00 P 0.00 0.00 0.00 10.07 -0.28 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.03 -0.28 0 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.99 -0.29 0 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.42 +0.02 29 0 8 0
29SEP27 12.50 P 0.00 0.00 0.00 0.52 -0.01 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.66 -0.01 29 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.82 -0.02 29 0 42 0
29SEP27 14.00 P 0.00 0.00 0.00 1.01 -0.01 28 0 20 0
29SEP27 14.50 P 0.00 0.00 0.00 1.21 -0.02 28 0 10 0
29SEP27 15.00 P 0.00 0.00 0.00 1.44 -0.02 28 0 17 0
29SEP27 15.50 P 0.00 0.00 0.00 1.70 -0.02 28 0 4 0
29SEP27 16.00 P 0.00 0.00 0.00 1.97 -0.02 28 0 2 0
29SEP27 16.50 P 0.00 0.00 0.00 2.26 -0.03 28 0 34 0
29SEP27 17.00 P 0.00 0.00 0.00 2.57 -0.02 28 0 63 0
29SEP27 17.50 P 0.00 0.00 0.00 2.90 -0.03 27 0 2 0
29SEP27 18.00 P 0.00 0.00 0.00 3.24 -0.03 27 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.61 -0.03 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.99 -0.02 27 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.39 -0.01 27 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.79 0.00 27 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.62 0.00 26 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.48 +0.01 24 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.34 0.00 19 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 8.23 -0.01 0 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.16 +0.01 0 0 5 0
TOTAL PUT 58 10,440 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 77.350
25SEP26 55.00 C 0.00 0.00 0.00 22.37 +0.50 104 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 21.37 +0.52 97 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 20.37 +0.51 91 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 19.37 +0.51 83 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 18.37 +0.52 76 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 17.37 +0.51 66 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 16.37 +0.52 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 15.37 +0.52 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 14.37 +0.51 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 13.37 +0.58 0 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 12.37 +0.58 0 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 11.37 +0.58 0 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 10.37 +0.58 0 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 9.38 +0.59 49 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 8.38 +0.59 44 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 7.39 +0.60 43 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 6.40 +0.60 40 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 5.42 +0.60 38 0 0 0
25SEP26 73.00 C 3.87 3.87 3.87 4.46 +0.59 37 30 30 +30
25SEP26 74.00 C 2.97 2.97 2.97 3.53 +0.63 35 30 30 +30
25SEP26 75.00 C 1.97 1.97 1.97 2.68 +0.54 34 17 68 +17
25SEP26 76.00 C 1.51 1.59 1.39 1.86 +0.35 32 190 220 +190
25SEP26 77.00 C 0.83 0.99 0.83 1.20 +0.19 31 159 146 +63
25SEP26 78.00 C 0.55 0.69 0.54 0.69 +0.01 29 66 186 +19
25SEP26 79.00 C 0.33 0.33 0.32 0.39 -0.05 30 3 67 +3
25SEP26 80.00 C 0.17 0.20 0.15 0.19 -0.10 30 25 69 +25
25SEP26 81.00 C 0.00 0.00 0.00 0.09 -0.10 30 0 6 0
25SEP26 82.00 C 0.00 0.00 0.00 0.04 -0.08 31 0 1 0
25SEP26 83.00 C 0.00 0.00 0.00 0.02 -0.06 32 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 -0.04 33 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 10 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 49.37 +0.32 205 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 48.37 +0.45 190 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 47.37 +0.32 165 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 46.37 +0.32 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 45.37 +0.32 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 44.37 +0.32 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 43.37 +0.32 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 42.37 +0.32 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 41.37 +0.32 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 40.37 +0.31 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 39.38 +0.33 160 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 38.38 +0.32 152 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.38 +0.32 145 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.38 +0.32 137 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 35.38 +0.32 130 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 34.38 +0.45 121 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 33.38 +0.31 112 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.38 +0.32 99 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 31.38 +0.46 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.38 +0.59 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.38 +0.31 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.38 +0.44 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.38 +0.44 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.88 +0.31 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.39 +0.45 78 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.89 +0.45 65 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.39 +0.44 49 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 14.89 +0.44 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.47 +0.65 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.07 +0.73 60 0 299 0
29SEP26 70.00 C 0.00 0.00 0.00 7.46 +0.56 38 0 122 0
29SEP26 72.50 C 4.53 4.61 4.53 5.10 +0.65 35 60 493 0
29SEP26 75.00 C 2.30 2.50 2.30 2.88 +0.40 30 23 675 -19
29SEP26 77.50 C 1.00 1.16 0.86 1.17 +0.15 26 164 2,443 +34
29SEP26 80.00 C 0.29 0.35 0.29 0.39 0.00 27 109 1,623 +74
29SEP26 82.50 C 0.09 0.09 0.09 0.12 -0.01 30 31 2,424 -1
29SEP26 85.00 C 0.05 0.06 0.05 0.04 -0.01 32 44 3,596 -44
29SEP26 87.50 C 0.00 0.00 0.00 0.02 0.00 37 0 2,504 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 783 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 437 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,390 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 59 0 236 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 551 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 70 0 449 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 75 0 238 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 256 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 85 0 380 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 211 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 95 0 567 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 99 0 190 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 104 0 166 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 108 0 495 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 112 0 198 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 117 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 121 0 202 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 143 0 200 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 146 0 60 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
02OCT26 57.00 C 0.00 0.00 0.00 20.40 - 0 0 0 -
02OCT26 58.00 C 0.00 0.00 0.00 19.40 - 0 0 0 -
02OCT26 59.00 C 0.00 0.00 0.00 18.40 - 0 0 0 -
02OCT26 60.00 C 0.00 0.00 0.00 17.40 - 0 0 0 -
02OCT26 61.00 C 0.00 0.00 0.00 16.41 - 49 0 0 -
02OCT26 62.00 C 0.00 0.00 0.00 15.41 - 45 0 0 -
02OCT26 63.00 C 0.00 0.00 0.00 14.41 - 40 0 0 -
02OCT26 64.00 C 0.00 0.00 0.00 13.41 - 36 0 0 -
02OCT26 65.00 C 0.00 0.00 0.00 12.47 - 51 0 0 -
02OCT26 66.00 C 0.00 0.00 0.00 11.41 - 0 0 0 -
02OCT26 67.00 C 0.00 0.00 0.00 10.41 - 0 0 0 -
02OCT26 68.00 C 0.00 0.00 0.00 9.42 - 30 0 0 -
02OCT26 69.00 C 0.00 0.00 0.00 8.43 - 29 0 0 -
02OCT26 70.00 C 0.00 0.00 0.00 7.46 - 30 0 0 -
02OCT26 71.00 C 0.00 0.00 0.00 6.48 - 29 0 0 -
02OCT26 72.00 C 0.00 0.00 0.00 5.54 - 28 0 0 -
02OCT26 73.00 C 0.00 0.00 0.00 4.60 - 27 0 0 -
02OCT26 74.00 C 0.00 0.00 0.00 3.88 - 31 0 0 -
02OCT26 75.00 C 0.00 0.00 0.00 3.05 - 29 0 0 -
02OCT26 76.00 C 0.00 0.00 0.00 2.31 - 28 0 0 -
02OCT26 77.00 C 1.18 1.60 1.18 1.70 - 27 8 8 -
02OCT26 78.00 C 0.87 1.13 0.85 1.20 - 27 127 127 -
02OCT26 79.00 C 0.68 0.70 0.68 0.82 - 27 32 32 -
02OCT26 80.00 C 0.41 0.48 0.41 0.53 - 27 32 32 -
02OCT26 81.00 C 0.32 0.32 0.32 0.33 - 26 30 30 -
02OCT26 82.00 C 0.21 0.21 0.21 0.19 - 26 30 30 -
02OCT26 83.00 C 0.00 0.00 0.00 0.11 - 26 0 0 -
02OCT26 84.00 C 0.00 0.00 0.00 0.06 - 26 0 0 -
02OCT26 85.00 C 0.00 0.00 0.00 0.04 - 27 0 0 -
02OCT26 86.00 C 0.00 0.00 0.00 0.02 - 27 0 0 -
02OCT26 87.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
02OCT26 88.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
02OCT26 89.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
02OCT26 90.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
02OCT26 91.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
02OCT26 92.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
02OCT26 93.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
02OCT26 94.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
02OCT26 95.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
02OCT26 96.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
02OCT26 97.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29OCT26 28.00 C 0.00 0.00 0.00 49.44 +0.23 96 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 48.39 +0.46 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 47.44 +0.39 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 46.45 +0.40 89 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 45.45 +0.40 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 44.45 +0.40 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 43.39 +0.34 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 42.46 +0.41 63 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 41.37 +0.32 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 40.37 +0.31 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 39.38 +0.33 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 38.38 +0.32 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 37.38 +0.32 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 36.38 +0.32 0 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 35.38 +0.32 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 34.38 +0.40 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 33.38 +0.31 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 32.39 +0.33 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 31.44 +0.45 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 30.39 +0.39 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 29.47 +0.40 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 28.41 +0.40 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.41 +0.39 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.98 +0.41 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.50 +0.45 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.02 +0.44 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.58 +0.46 36 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.15 +0.47 36 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.67 +0.59 31 0 73 0
29OCT26 67.50 C 0.00 0.00 0.00 10.31 +0.57 30 0 73 0
29OCT26 70.00 C 0.00 0.00 0.00 8.16 +0.78 31 0 279 0
29OCT26 72.50 C 5.67 5.67 5.53 6.01 +0.63 28 74 593 +63
29OCT26 75.00 C 0.00 0.00 0.00 4.17 +0.44 27 0 823 0
29OCT26 77.50 C 0.00 0.00 0.00 2.70 +0.29 26 0 863 0
29OCT26 80.00 C 1.46 1.65 1.40 1.65 +0.13 26 10 538 +4
29OCT26 82.50 C 0.89 0.95 0.88 0.96 +0.04 26 56 2,080 +47
29OCT26 85.00 C 0.51 0.54 0.50 0.54 0.00 27 71 2,330 +21
29OCT26 87.50 C 0.31 0.31 0.31 0.29 -0.01 27 8 979 0
29OCT26 90.00 C 0.00 0.00 0.00 0.14 -0.04 27 0 267 0
29OCT26 92.50 C 0.13 0.13 0.13 0.07 -0.03 27 8 513 +8
29OCT26 95.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 320 0
29OCT26 97.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 28 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 53 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 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 39 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 240 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 150 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 58 0 300 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 49.46 +0.25 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 48.41 +0.41 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 47.44 +0.39 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 46.45 +0.40 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 45.45 +0.40 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 44.45 +0.40 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 43.44 +0.39 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 42.46 +0.41 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 41.45 +0.40 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 40.46 +0.40 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 39.47 +0.40 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 38.47 +0.39 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 37.48 +0.40 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 36.56 +0.47 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 35.50 +0.39 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 34.51 +0.39 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 33.59 +0.46 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 32.53 +0.39 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 31.61 +0.46 42 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 30.54 +0.39 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 29.63 +0.47 42 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 28.57 +0.40 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 27.66 +0.47 43 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 25.10 +0.38 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 22.65 +0.38 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.30 +0.46 37 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 17.80 +0.37 32 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.51 +0.46 34 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.06 +0.47 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.84 +0.44 29 0 90 0
27NOV26 70.00 C 0.00 0.00 0.00 8.89 +0.79 30 0 315 0
27NOV26 72.50 C 6.57 6.88 6.57 6.88 +0.58 28 120 355 +60
27NOV26 75.00 C 4.91 5.11 4.91 5.17 +0.47 27 60 704 -60
27NOV26 77.50 C 3.46 3.75 3.46 3.83 +0.44 27 31 567 0
27NOV26 80.00 C 2.50 2.69 2.50 2.69 +0.23 27 6 338 +5
27NOV26 82.50 C 1.75 1.85 1.75 1.88 +0.14 27 6 239 +4
27NOV26 85.00 C 1.23 1.23 1.22 1.27 +0.04 27 32 485 +10
27NOV26 87.50 C 0.85 0.85 0.80 0.82 -0.04 27 417 953 +229
27NOV26 90.00 C 0.59 0.59 0.59 0.51 -0.09 27 2 1,090 0
27NOV26 92.50 C 0.00 0.00 0.00 0.30 -0.12 27 0 209 0
27NOV26 95.00 C 0.00 0.00 0.00 0.18 -0.13 27 0 68 0
27NOV26 97.50 C 0.00 0.00 0.00 0.10 -0.12 27 0 31 0
27NOV26 100.00 C 0.00 0.00 0.00 0.06 -0.09 27 0 59 0
27NOV26 102.50 C 0.00 0.00 0.00 0.03 -0.08 27 0 67 0
27NOV26 105.00 C 0.00 0.00 0.00 0.02 -0.06 27 0 18 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 -0.05 27 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 -0.03 29 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 -0.02 30 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 37 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 40 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 44 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 48 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 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 49.55 +0.34 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 48.56 +0.45 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 47.57 +0.44 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 46.58 +0.44 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 45.59 +0.44 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 44.60 +0.44 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 43.61 +0.44 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 42.62 +0.42 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 41.64 +0.42 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 40.65 +0.44 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 39.66 +0.44 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.67 +0.41 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 37.69 +0.44 45 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 36.70 +0.44 44 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 35.72 +0.44 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 34.73 +0.44 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.74 +0.44 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 32.75 +0.43 42 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 31.77 +0.44 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 30.79 +0.44 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.79 +0.42 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.82 +0.43 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.84 +0.42 39 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 25.37 +0.38 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.95 +0.37 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.55 +0.37 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.18 +0.36 33 0 3 0
30DEC26 62.50 C 0.00 0.00 0.00 15.86 +0.35 31 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 13.58 +0.51 30 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 11.47 +0.47 29 0 55 0
30DEC26 70.00 C 0.00 0.00 0.00 9.51 +0.46 29 0 134 0
30DEC26 72.50 C 7.49 7.72 7.49 7.72 +0.59 28 60 464 +24
30DEC26 75.00 C 0.00 0.00 0.00 6.17 +0.55 28 0 1,069 0
30DEC26 77.50 C 4.41 4.41 4.41 4.80 +0.47 28 30 711 +30
30DEC26 80.00 C 3.44 3.59 3.44 3.64 +0.26 27 16 362 +16
30DEC26 82.50 C 2.68 2.68 2.68 2.68 +0.21 27 1 742 0
30DEC26 85.00 C 2.00 2.00 2.00 2.00 +0.15 27 1 690 +1
30DEC26 87.50 C 0.00 0.00 0.00 1.42 +0.08 27 0 2,462 0
30DEC26 90.00 C 0.00 0.00 0.00 0.99 +0.05 27 0 1,742 0
30DEC26 92.50 C 0.00 0.00 0.00 0.67 +0.03 27 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.45 +0.02 27 0 366 0
30DEC26 97.50 C 0.49 0.49 0.49 0.29 +0.01 26 3 382 0
30DEC26 100.00 C 0.00 0.00 0.00 0.18 0.00 26 0 187 0
30DEC26 102.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 259 0
30DEC26 105.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 96 0
30DEC26 107.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 69 0
30DEC26 112.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 30 0 22 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 545 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 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 49.78 +0.39 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 48.80 +0.38 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 47.83 +0.37 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 46.85 +0.39 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 45.87 +0.39 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 44.90 +0.37 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 43.92 +0.39 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 42.94 +0.38 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 42.07 +0.49 53 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 40.99 +0.39 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 40.02 +0.37 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 39.04 +0.38 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 38.07 +0.38 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 37.10 +0.37 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 36.24 +0.51 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.17 +0.37 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.20 +0.39 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.34 +0.47 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 32.39 +0.49 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 31.35 +0.40 40 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 30.48 +0.45 41 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.53 +0.45 40 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.59 +0.54 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.22 +0.48 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.88 +0.43 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.50 +0.43 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.27 +0.36 32 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 17.11 +0.38 31 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 15.03 +0.31 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 13.20 +0.54 30 0 195 0
30MAR27 70.00 C 0.00 0.00 0.00 11.27 +0.33 29 0 431 0
30MAR27 72.50 C 0.00 0.00 0.00 9.80 +0.61 29 0 338 0
30MAR27 75.00 C 0.00 0.00 0.00 8.29 +0.54 29 0 395 0
30MAR27 77.50 C 0.00 0.00 0.00 6.96 +0.47 29 0 122 0
30MAR27 80.00 C 5.68 5.68 5.68 5.79 +0.44 28 30 314 0
30MAR27 82.50 C 0.00 0.00 0.00 4.79 +0.33 28 2 2,158 +2
30MAR27 85.00 C 0.00 0.00 0.00 3.90 +0.21 28 0 669 0
30MAR27 87.50 C 0.00 0.00 0.00 3.15 +0.11 28 0 227 0
30MAR27 90.00 C 0.00 0.00 0.00 2.52 +0.03 28 0 758 0
30MAR27 92.50 C 0.00 0.00 0.00 1.99 -0.04 27 0 81 0
30MAR27 95.00 C 0.00 0.00 0.00 1.56 -0.13 27 0 92 0
30MAR27 97.50 C 0.00 0.00 0.00 1.21 -0.20 27 0 82 0
30MAR27 100.00 C 0.00 0.00 0.00 0.93 -0.21 27 0 625 0
30MAR27 102.50 C 0.00 0.00 0.00 0.71 -0.21 27 0 145 0
30MAR27 105.00 C 0.00 0.00 0.00 0.53 -0.20 27 0 120 0
30MAR27 107.50 C 0.00 0.00 0.00 0.40 -0.19 27 0 46 0
30MAR27 110.00 C 0.00 0.00 0.00 0.29 -0.18 26 0 173 0
30MAR27 112.50 C 0.00 0.00 0.00 0.22 -0.15 26 0 46 0
30MAR27 115.00 C 0.00 0.00 0.00 0.16 -0.14 26 0 78 0
30MAR27 117.50 C 0.00 0.00 0.00 0.11 -0.13 26 0 64 0
30MAR27 120.00 C 0.00 0.00 0.00 0.08 -0.11 26 0 91 0
30MAR27 122.50 C 0.00 0.00 0.00 0.06 -0.09 26 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.04 -0.08 26 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.03 -0.07 26 0 60 0
30MAR27 130.00 C 0.00 0.00 0.00 0.02 -0.06 25 0 78 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 -0.05 25 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 0.01 -0.04 25 0 30 0
30MAR27 137.50 C 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 0.01 -0.01 28 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 50.02 +0.39 58 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 49.05 +0.38 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 48.08 +0.40 55 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 47.12 +0.53 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 46.14 +0.37 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 45.19 +0.53 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 44.21 +0.52 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 43.25 +0.40 50 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 42.28 +0.51 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 41.32 +0.39 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 40.36 +0.39 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 39.41 +0.39 46 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 38.52 +0.45 47 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 37.51 +0.39 45 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 36.56 +0.39 44 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 35.61 +0.38 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 34.67 +0.38 43 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 33.73 +0.38 42 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 32.79 +0.38 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 31.85 +0.38 41 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 30.91 +0.37 40 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 29.98 +0.37 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.05 +0.37 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 26.73 +0.36 37 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 24.46 +0.35 35 0 99 0
29JUN27 57.50 C 0.00 0.00 0.00 22.25 +0.33 34 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.11 +0.33 33 0 36 0
29JUN27 62.50 C 0.00 0.00 0.00 18.06 +0.32 32 0 49 0
29JUN27 65.00 C 0.00 0.00 0.00 16.22 +0.41 32 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 14.29 +0.48 31 0 541 0
29JUN27 70.00 C 0.00 0.00 0.00 12.29 +0.26 29 0 858 0
29JUN27 72.50 C 10.43 10.66 10.43 11.05 +0.68 30 90 1,530 +75
29JUN27 75.00 C 9.27 9.27 9.27 9.58 +0.57 29 30 1,454 +30
29JUN27 77.50 C 8.08 8.08 8.08 8.29 +0.42 29 30 149 +30
29JUN27 80.00 C 6.90 6.93 6.90 7.08 +0.39 29 40 109 +20
29JUN27 82.50 C 5.70 5.70 5.70 6.12 +0.36 29 30 80 +30
29JUN27 85.00 C 0.00 0.00 0.00 5.24 +0.31 29 0 61 0
29JUN27 87.50 C 0.00 0.00 0.00 4.48 +0.25 29 0 103 0
29JUN27 90.00 C 0.00 0.00 0.00 3.84 +0.19 29 0 340 0
29JUN27 92.50 C 0.00 0.00 0.00 3.25 +0.13 29 0 156 0
29JUN27 95.00 C 0.00 0.00 0.00 2.79 +0.13 29 0 89 0
29JUN27 97.50 C 0.00 0.00 0.00 2.35 +0.14 29 0 126 0
29JUN27 100.00 C 0.00 0.00 0.00 2.01 +0.13 29 0 46 0
29JUN27 102.50 C 0.00 0.00 0.00 1.69 +0.14 29 0 428 0
29JUN27 105.00 C 0.00 0.00 0.00 1.44 +0.13 29 0 146 0
29JUN27 107.50 C 0.00 0.00 0.00 1.22 +0.15 29 0 98 0
29JUN27 110.00 C 0.00 0.00 0.00 1.00 +0.12 29 0 45 0
29JUN27 112.50 C 0.00 0.00 0.00 0.85 +0.13 29 0 159 0
29JUN27 115.00 C 0.00 0.00 0.00 0.71 +0.11 29 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 0.61 +0.11 29 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 0.52 +0.11 30 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 0.45 +0.10 30 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 0.39 +0.11 30 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 0.33 +0.10 30 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 0.27 +0.08 30 0 31 0
29JUN27 132.50 C 0.00 0.00 0.00 0.24 +0.08 30 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 0.20 +0.07 30 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 0.17 +0.06 30 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 0.15 +0.06 31 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 0.13 +0.06 31 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.11 +0.05 31 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 0.09 +0.04 31 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.08 +0.04 31 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 0.07 +0.04 31 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 0.06 +0.04 31 0 1 0
29SEP27 30.00 C 0.00 0.00 0.00 48.09 +0.41 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 47.12 +0.52 50 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 46.15 +0.38 49 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 45.19 +0.53 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 44.22 +0.52 47 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 43.25 +0.40 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 42.29 +0.51 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 41.33 +0.40 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 40.47 +0.46 46 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 39.52 +0.48 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 38.58 +0.49 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 37.63 +0.48 43 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 36.68 +0.46 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 35.76 +0.47 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 34.82 +0.47 41 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 33.89 +0.47 40 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 32.96 +0.46 40 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 32.04 +0.47 39 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 31.12 +0.46 38 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 30.19 +0.46 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 29.24 +0.41 37 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.05 +0.45 36 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 24.80 +0.38 34 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.68 +0.38 33 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.64 +0.25 32 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 18.65 +0.21 31 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 16.94 +0.65 31 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 15.20 +0.62 31 0 2 0
29SEP27 70.00 C 0.00 0.00 0.00 13.58 +0.58 30 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 12.09 +0.54 30 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 10.44 +0.23 29 0 60 0
29SEP27 77.50 C 9.54 9.54 9.54 9.50 +0.49 29 30 1,300 +30
29SEP27 80.00 C 0.00 0.00 0.00 8.31 +0.36 29 0 150 0
29SEP27 82.50 C 7.18 7.18 7.18 7.36 +0.41 29 30 150 +30
29SEP27 85.00 C 0.00 0.00 0.00 6.46 +0.34 29 0 60 0
29SEP27 87.50 C 0.00 0.00 0.00 5.71 +0.32 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 5.00 +0.24 29 0 30 0
29SEP27 92.50 C 0.00 0.00 0.00 4.41 +0.21 29 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 3.86 +0.16 29 0 19 0
29SEP27 97.50 C 3.45 3.45 3.45 3.38 +0.13 29 5 21 +5
29SEP27 100.00 C 0.00 0.00 0.00 2.97 +0.16 29 0 62 0
29SEP27 102.50 C 0.00 0.00 0.00 2.58 +0.14 29 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 2.28 +0.15 29 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 1.92 +0.10 29 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 1.68 +0.13 29 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 1.48 +0.15 29 0 0 0
29SEP27 115.00 C 1.48 1.48 1.48 1.27 +0.12 29 1 4 +1
29SEP27 117.50 C 0.00 0.00 0.00 1.16 +0.16 30 0 6 0
29SEP27 120.00 C 0.00 0.00 0.00 0.99 +0.14 29 0 7 0
29SEP27 122.50 C 0.00 0.00 0.00 0.85 +0.12 29 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.77 +0.11 30 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 0.66 +0.12 30 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.57 +0.09 30 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.51 +0.09 30 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.46 +0.11 30 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.40 +0.10 30 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.34 +0.08 30 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.31 +0.09 30 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.27 +0.08 30 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.24 +0.08 30 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.20 +0.06 30 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 0.18 +0.06 30 0 0 0
TOTAL CALL 2,540 66,750 +1,136
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 28 0
25SEP26 71.00 P 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
25SEP26 72.00 P 0.06 0.06 0.06 0.05 +0.02 39 10 22 +10
25SEP26 73.00 P 0.10 0.10 0.10 0.08 0.00 36 4 8 -4
25SEP26 74.00 P 0.16 0.17 0.16 0.14 -0.06 34 4 171 +4
25SEP26 75.00 P 0.32 0.34 0.32 0.26 -0.16 32 12 243 +1
25SEP26 76.00 P 0.74 0.78 0.44 0.46 -0.32 31 95 68 +32
25SEP26 77.00 P 1.01 1.05 0.81 0.77 -0.52 29 65 89 +20
25SEP26 78.00 P 0.00 0.00 0.00 1.28 -0.68 28 0 30 0
25SEP26 79.00 P 2.57 2.57 2.57 1.95 -0.80 27 23 23 +23
25SEP26 80.00 P 3.25 3.25 3.25 2.90 -0.71 34 22 22 +6
25SEP26 81.00 P 0.00 0.00 0.00 3.71 -0.70 29 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 4.67 -0.67 30 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 5.65 -0.65 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 6.65 -0.63 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 7.65 -0.61 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 8.65 -0.61 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 9.65 -0.60 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 10.65 -0.60 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 11.65 -0.60 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 12.65 -0.60 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 13.65 -0.60 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 14.65 -0.60 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 15.79 -0.46 102 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 16.78 -0.47 105 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 17.78 -0.47 110 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 18.79 -0.46 116 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 19.78 -0.47 119 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 160 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 154 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 0.00 143 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 138 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 128 0 244 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 123 0 259 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 118 0 11 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 113 0 178 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 294 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 488 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 707 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 76 0 394 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 2,318 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,285 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,494 0
29SEP26 67.50 P 0.04 0.04 0.04 0.03 0.00 43 29 4,369 +17
29SEP26 70.00 P 0.06 0.06 0.06 0.07 -0.02 38 4 1,104 0
29SEP26 72.50 P 0.28 0.28 0.14 0.17 -0.09 33 35 1,637 -29
29SEP26 75.00 P 0.58 0.58 0.43 0.47 -0.25 29 54 2,070 -36
29SEP26 77.50 P 1.50 1.50 1.22 1.22 -0.57 25 83 908 +3
29SEP26 80.00 P 0.00 0.00 0.00 2.91 -0.79 25 0 4,004 0
29SEP26 82.50 P 0.00 0.00 0.00 5.24 -0.77 30 0 1,219 0
29SEP26 85.00 P 0.00 0.00 0.00 7.66 -0.60 31 0 3,200 0
29SEP26 87.50 P 0.00 0.00 0.00 10.15 -0.80 0 0 106 0
29SEP26 90.00 P 0.00 0.00 0.00 12.65 -0.60 0 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 15.27 -0.48 70 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.78 -0.47 79 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 20.28 -0.47 87 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.79 -0.46 96 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 25.27 -0.48 101 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 27.77 -0.48 108 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 30.30 -0.45 118 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 32.77 -0.48 121 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 35.27 -0.48 128 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.79 -0.46 137 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.28 -0.47 142 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 42.78 -0.47 148 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 45.27 -0.48 151 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 47.77 -0.48 157 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 50.30 -0.45 167 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 52.77 -0.48 167 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 55.27 -0.48 172 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 57.80 -0.45 182 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 60.27 -0.48 182 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 62.80 -0.45 192 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 65.27 -0.48 192 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 67.76 -0.49 195 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 70.26 -0.49 199 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 72.77 -0.48 205 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 75.27 -0.48 210 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 77.80 -0.45 219 0 0 0
02OCT26 57.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
02OCT26 58.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
02OCT26 59.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
02OCT26 60.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
02OCT26 61.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
02OCT26 62.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
02OCT26 63.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
02OCT26 64.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
02OCT26 65.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
02OCT26 66.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
02OCT26 67.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
02OCT26 68.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
02OCT26 69.00 P 0.00 0.00 0.00 0.02 - 30 0 0 -
02OCT26 70.00 P 0.11 0.11 0.09 0.07 - 33 17 17 -
02OCT26 71.00 P 0.00 0.00 0.00 0.07 - 29 0 0 -
02OCT26 72.00 P 0.23 0.23 0.19 0.13 - 29 12 12 -
02OCT26 73.00 P 0.35 0.35 0.35 0.22 - 28 1 1 -
02OCT26 74.00 P 0.00 0.00 0.00 0.36 - 28 0 0 -
02OCT26 75.00 P 0.67 0.67 0.62 0.54 - 27 2 2 -
02OCT26 76.00 P 0.00 0.00 0.00 0.82 - 26 0 0 -
02OCT26 77.00 P 0.00 0.00 0.00 1.20 - 26 0 0 -
02OCT26 78.00 P 0.00 0.00 0.00 1.70 - 25 0 0 -
02OCT26 79.00 P 0.00 0.00 0.00 2.32 - 25 0 0 -
02OCT26 80.00 P 0.00 0.00 0.00 3.08 - 26 0 0 -
02OCT26 81.00 P 0.00 0.00 0.00 3.85 - 24 0 0 -
02OCT26 82.00 P 0.00 0.00 0.00 4.79 - 26 0 0 -
02OCT26 83.00 P 0.00 0.00 0.00 5.71 - 26 0 0 -
02OCT26 84.00 P 0.00 0.00 0.00 6.67 - 26 0 0 -
02OCT26 85.00 P 0.00 0.00 0.00 7.66 - 28 0 0 -
02OCT26 86.00 P 0.00 0.00 0.00 8.65 - 0 0 0 -
02OCT26 87.00 P 0.00 0.00 0.00 9.65 - 0 0 0 -
02OCT26 88.00 P 0.00 0.00 0.00 10.65 - 0 0 0 -
02OCT26 89.00 P 0.00 0.00 0.00 11.65 - 0 0 0 -
02OCT26 90.00 P 0.00 0.00 0.00 12.65 - 0 0 0 -
02OCT26 91.00 P 0.00 0.00 0.00 13.65 - 0 0 0 -
02OCT26 92.00 P 0.00 0.00 0.00 14.77 - 59 0 0 -
02OCT26 93.00 P 0.00 0.00 0.00 15.79 - 63 0 0 -
02OCT26 94.00 P 0.00 0.00 0.00 16.78 - 65 0 0 -
02OCT26 95.00 P 0.00 0.00 0.00 17.78 - 68 0 0 -
02OCT26 96.00 P 0.00 0.00 0.00 18.79 - 72 0 0 -
02OCT26 97.00 P 0.00 0.00 0.00 19.78 - 74 0 0 -
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 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 71 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 66 0 6 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 59 0 0 0
29OCT26 47.00 P 0.04 0.04 0.04 0.01 0.00 56 3 34 -3
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 155 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 47 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 213 0
29OCT26 57.50 P 0.07 0.07 0.07 0.01 0.00 35 80 359 +80
29OCT26 60.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 414 0
29OCT26 62.50 P 0.13 0.13 0.13 0.06 +0.01 33 7 663 +7
29OCT26 65.00 P 0.21 0.21 0.19 0.12 0.00 31 68 1,400 +38
29OCT26 67.50 P 0.33 0.33 0.31 0.25 -0.02 30 2 882 0
29OCT26 70.00 P 0.61 0.61 0.50 0.50 -0.06 29 56 2,194 -1
29OCT26 72.50 P 1.08 1.08 0.94 0.88 -0.16 27 23 1,191 +1
29OCT26 75.00 P 1.89 1.89 1.59 1.53 -0.27 26 6 809 0
29OCT26 77.50 P 2.71 2.71 2.71 2.52 -0.57 25 1 396 +1
29OCT26 80.00 P 4.15 4.15 4.15 3.97 -0.75 25 10 529 0
29OCT26 82.50 P 0.00 0.00 0.00 5.87 -0.74 26 0 413 0
29OCT26 85.00 P 0.00 0.00 0.00 7.88 -0.98 24 0 25 0
29OCT26 87.50 P 0.00 0.00 0.00 10.27 -0.68 27 0 24 0
29OCT26 90.00 P 0.00 0.00 0.00 12.67 -0.62 27 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 15.27 -0.48 35 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.78 -0.47 40 0 14 0
29OCT26 97.50 P 0.00 0.00 0.00 20.28 -0.47 44 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.79 -0.46 48 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 25.27 -0.48 51 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 27.78 -0.47 55 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 30.30 -0.45 59 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 32.77 -0.48 61 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 35.28 -0.47 65 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 37.79 -0.46 68 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 40.28 -0.47 71 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 42.78 -0.47 74 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 45.27 -0.48 76 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 47.77 -0.48 78 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 50.30 -0.45 83 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 52.77 -0.48 84 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 55.27 -0.48 86 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 57.80 -0.45 91 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 60.27 -0.48 91 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 62.80 -0.45 95 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 65.27 -0.48 96 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 67.77 -0.48 98 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 70.27 -0.48 101 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 72.77 -0.48 103 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 75.27 -0.48 105 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 77.80 -0.45 109 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 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 61 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 43 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 139 0
27NOV26 55.00 P 0.14 0.14 0.13 0.02 -0.02 32 52 155 +24
27NOV26 57.50 P 0.16 0.16 0.16 0.05 -0.03 32 1 185 +1
27NOV26 60.00 P 0.22 0.22 0.22 0.10 -0.05 31 35 197 +35
27NOV26 62.50 P 0.32 0.32 0.32 0.19 -0.09 31 1 323 0
27NOV26 65.00 P 0.00 0.00 0.00 0.36 -0.11 30 0 1,082 0
27NOV26 67.50 P 0.74 0.74 0.71 0.64 -0.14 30 25 875 +23
27NOV26 70.00 P 0.00 0.00 0.00 1.05 -0.19 29 0 919 0
27NOV26 72.50 P 1.65 1.65 1.65 1.59 -0.28 28 6 1,214 +6
27NOV26 75.00 P 2.64 2.64 2.41 2.41 -0.35 27 140 1,254 +140
27NOV26 77.50 P 3.99 3.99 3.51 3.51 -0.36 27 4 1,846 0
27NOV26 80.00 P 5.21 5.22 4.92 4.86 -0.65 26 88 813 +88
27NOV26 82.50 P 0.00 0.00 0.00 6.64 -0.50 27 0 541 0
27NOV26 85.00 P 0.00 0.00 0.00 8.52 -0.62 27 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 10.61 -0.68 27 0 16 0
27NOV26 90.00 P 0.00 0.00 0.00 12.85 -0.54 27 0 82 0
27NOV26 92.50 P 0.00 0.00 0.00 15.30 -0.59 29 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.78 -0.52 32 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 20.28 -0.48 35 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.79 -0.46 38 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 25.27 -0.48 41 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 27.78 -0.47 44 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 30.30 -0.45 47 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 32.77 -0.48 49 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 35.28 -0.47 51 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 37.79 -0.46 54 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 40.28 -0.47 56 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 42.78 -0.47 58 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 45.27 -0.48 60 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 47.77 -0.48 63 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 50.30 -0.45 66 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 52.77 -0.48 67 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 55.27 -0.48 69 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 57.80 -0.45 72 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 60.28 -0.47 73 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 62.80 -0.45 76 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 65.28 -0.47 77 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 67.77 -0.48 78 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 70.27 -0.48 80 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 72.78 -0.47 82 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 75.27 -0.48 83 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 77.80 -0.45 86 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 120 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 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 30 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 143 0
30DEC26 46.00 P 0.08 0.08 0.08 0.01 0.00 36 3 55 +3
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 33 0 133 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 131 0
30DEC26 55.00 P 0.21 0.21 0.21 0.08 -0.01 32 15 278 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 -0.02 32 0 435 0
30DEC26 60.00 P 0.00 0.00 0.00 0.26 -0.04 31 0 2,429 0
30DEC26 62.50 P 0.00 0.00 0.00 0.45 -0.05 31 0 1,679 0
30DEC26 65.00 P 0.77 0.77 0.77 0.72 -0.08 30 3 783 0
30DEC26 67.50 P 1.15 1.15 1.11 1.09 -0.13 29 31 1,169 0
30DEC26 70.00 P 1.60 1.60 1.60 1.56 -0.23 28 2 2,251 0
30DEC26 72.50 P 0.00 0.00 0.00 2.22 -0.28 28 0 1,122 0
30DEC26 75.00 P 3.24 3.24 3.12 3.08 -0.44 27 12 1,051 0
30DEC26 77.50 P 0.00 0.00 0.00 4.19 -0.54 27 0 469 0
30DEC26 80.00 P 5.95 5.97 5.82 5.55 -0.54 26 152 2,427 -92
30DEC26 82.50 P 0.00 0.00 0.00 7.18 -0.68 27 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 9.04 -0.48 27 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 11.01 -0.52 27 0 88 0
30DEC26 90.00 P 13.90 13.90 13.90 13.08 -0.74 26 1 213 0
30DEC26 92.50 P 0.00 0.00 0.00 15.42 -0.81 27 0 228 0
30DEC26 95.00 P 0.00 0.00 0.00 17.86 -0.44 29 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 20.28 -0.48 30 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 22.79 -0.46 33 0 25 0
30DEC26 102.50 P 0.00 0.00 0.00 25.28 -0.47 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.78 -0.47 38 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.30 -0.45 40 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 32.77 -0.48 42 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 35.28 -0.47 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 37.79 -0.46 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 40.28 -0.47 48 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 42.78 -0.47 50 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 45.27 -0.48 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 47.78 -0.47 54 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 50.30 -0.45 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 52.78 -0.47 58 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 55.27 -0.48 59 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 57.80 -0.45 62 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 60.28 -0.47 63 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 62.80 -0.45 65 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 65.28 -0.47 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 67.78 -0.47 67 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 70.27 -0.48 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 72.78 -0.47 70 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 75.27 -0.48 72 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 77.80 -0.45 74 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR27 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 185 0
30MAR27 43.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 61 0
30MAR27 45.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 48 0
30MAR27 46.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 30 0
30MAR27 47.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 2 0
30MAR27 50.00 P 0.35 0.35 0.35 0.14 -0.02 32 8 108 +8
30MAR27 52.50 P 0.00 0.00 0.00 0.23 -0.04 31 0 155 0
30MAR27 55.00 P 0.00 0.00 0.00 0.37 -0.06 31 0 82 0
30MAR27 57.50 P 0.00 0.00 0.00 0.56 -0.09 31 0 239 0
30MAR27 60.00 P 0.00 0.00 0.00 0.83 -0.12 30 0 336 0
30MAR27 62.50 P 0.00 0.00 0.00 1.18 -0.16 30 0 280 0
30MAR27 65.00 P 0.00 0.00 0.00 1.62 -0.15 30 0 1,535 0
30MAR27 67.50 P 0.00 0.00 0.00 2.11 -0.23 29 0 249 0
30MAR27 70.00 P 0.00 0.00 0.00 2.79 -0.27 28 0 1,736 0
30MAR27 72.50 P 0.00 0.00 0.00 3.61 -0.30 28 2 348 0
30MAR27 75.00 P 0.00 0.00 0.00 4.57 -0.40 28 0 324 0
30MAR27 77.50 P 5.78 5.78 5.78 5.68 -0.51 27 2 727 0
30MAR27 80.00 P 0.00 0.00 0.00 7.01 -0.59 27 0 287 0
30MAR27 82.50 P 0.00 0.00 0.00 8.59 -0.57 27 0 766 0
30MAR27 85.00 P 0.00 0.00 0.00 10.36 -0.60 27 0 618 0
30MAR27 87.50 P 0.00 0.00 0.00 12.13 -0.67 27 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 14.06 -0.70 27 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.29 -0.40 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.45 -0.41 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.66 -0.41 29 0 60 0
30MAR27 100.00 P 0.00 0.00 0.00 22.94 -0.46 29 0 53 0
30MAR27 102.50 P 0.00 0.00 0.00 25.29 -0.59 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.78 -0.51 30 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.30 -0.45 32 0 13 0
30MAR27 110.00 P 0.00 0.00 0.00 32.77 -0.48 34 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 35.28 -0.47 35 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.79 -0.46 37 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 40.28 -0.47 39 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 42.78 -0.47 40 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 45.28 -0.47 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 47.78 -0.47 43 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 50.30 -0.45 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 52.78 -0.47 46 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 55.28 -0.47 47 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 57.80 -0.45 49 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 60.28 -0.47 50 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 62.80 -0.45 52 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 65.28 -0.47 52 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 67.78 -0.47 54 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 70.27 -0.48 55 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 72.78 -0.47 56 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 75.27 -0.48 57 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 77.80 -0.45 59 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN27 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 84 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 91 0
29JUN27 39.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 101 0
29JUN27 41.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.07 -0.03 31 0 32 0
29JUN27 43.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 0.14 -0.04 31 0 53 0
29JUN27 46.00 P 0.00 0.00 0.00 0.17 -0.06 31 0 99 0
29JUN27 47.00 P 0.00 0.00 0.00 0.20 -0.07 30 0 36 0
29JUN27 48.00 P 0.00 0.00 0.00 0.25 -0.07 30 0 33 0
29JUN27 49.00 P 0.00 0.00 0.00 0.30 -0.09 30 0 35 0
29JUN27 50.00 P 0.00 0.00 0.00 0.36 -0.10 30 0 63 0
29JUN27 52.50 P 0.00 0.00 0.00 0.55 -0.13 30 0 114 0
29JUN27 55.00 P 0.00 0.00 0.00 0.80 -0.17 30 0 148 0
29JUN27 57.50 P 0.00 0.00 0.00 1.14 -0.19 30 0 57 0
29JUN27 60.00 P 0.00 0.00 0.00 1.57 -0.22 30 0 218 0
29JUN27 62.50 P 2.32 2.32 2.32 2.10 -0.20 30 30 205 +22
29JUN27 65.00 P 0.00 0.00 0.00 2.67 -0.23 29 0 1,668 0
29JUN27 67.50 P 0.00 0.00 0.00 3.33 -0.27 29 0 330 0
29JUN27 70.00 P 4.35 4.35 4.35 4.15 -0.33 28 30 223 0
29JUN27 72.50 P 0.00 0.00 0.00 5.09 -0.37 28 0 873 0
29JUN27 75.00 P 6.42 6.42 6.42 6.18 -0.41 28 30 1,266 0
29JUN27 77.50 P 0.00 0.00 0.00 7.39 -0.49 27 0 203 0
29JUN27 80.00 P 9.07 9.07 8.82 8.69 -0.56 27 31 93 +30
29JUN27 82.50 P 0.00 0.00 0.00 10.25 -0.56 27 0 121 0
29JUN27 85.00 P 0.00 0.00 0.00 11.84 -0.77 27 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 13.75 -0.35 27 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 15.61 -0.36 27 0 30 0
29JUN27 92.50 P 0.00 0.00 0.00 17.54 -0.36 28 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 19.54 -0.45 27 0 53 0
29JUN27 97.50 P 0.00 0.00 0.00 21.61 -0.38 28 0 30 0
29JUN27 100.00 P 0.00 0.00 0.00 23.72 -0.38 27 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 25.93 -0.73 28 0 413 0
29JUN27 105.00 P 0.00 0.00 0.00 28.18 -0.48 28 0 150 0
29JUN27 107.50 P 0.00 0.00 0.00 30.40 -0.40 27 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 32.79 -0.66 27 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 35.28 -0.55 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 37.79 -0.48 30 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 40.28 -0.47 32 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 42.78 -0.47 33 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 45.28 -0.47 35 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 47.78 -0.47 36 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 50.30 -0.50 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 52.78 -0.52 39 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 55.28 -0.47 40 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 57.80 -0.45 41 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 60.28 -0.52 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 62.80 -0.50 44 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 65.28 -0.52 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 67.78 -0.47 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 70.27 -0.48 47 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 72.78 -0.47 48 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 75.27 -0.52 49 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 77.80 -0.49 50 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29SEP27 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 10 0
29SEP27 39.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 0.15 -0.01 31 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.22 -0.02 31 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.27 -0.02 31 0 30 0
29SEP27 45.00 P 0.00 0.00 0.00 0.32 -0.02 31 0 1 0
29SEP27 46.00 P 0.00 0.00 0.00 0.38 -0.03 31 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 0.45 -0.03 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.52 -0.03 31 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 0.60 -0.05 31 0 1 0
29SEP27 50.00 P 0.00 0.00 0.00 0.70 -0.05 31 0 61 0
29SEP27 52.50 P 0.00 0.00 0.00 0.97 -0.08 31 0 32 0
29SEP27 55.00 P 0.00 0.00 0.00 1.32 -0.09 31 0 16 0
29SEP27 57.50 P 0.00 0.00 0.00 1.77 -0.11 30 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 2.28 -0.16 30 0 8 0
29SEP27 62.50 P 2.88 2.88 2.88 2.83 -0.20 30 5 9 +5
29SEP27 65.00 P 0.00 0.00 0.00 3.48 -0.23 29 0 30 0
29SEP27 67.50 P 0.00 0.00 0.00 4.21 -0.25 29 0 60 0
29SEP27 70.00 P 0.00 0.00 0.00 5.10 -0.31 28 0 87 0
29SEP27 72.50 P 0.00 0.00 0.00 6.10 -0.33 28 0 31 0
29SEP27 75.00 P 7.30 7.30 7.30 7.19 -0.40 28 10 41 0
29SEP27 77.50 P 0.00 0.00 0.00 8.42 -0.46 28 0 1 0
29SEP27 80.00 P 0.00 0.00 0.00 9.71 -0.58 27 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 11.34 -0.49 28 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 12.94 -0.53 28 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 14.62 -0.42 27 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 16.37 -0.63 27 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 18.39 -0.21 28 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 20.34 -0.21 28 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 22.35 -0.20 28 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 24.41 -0.20 28 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 26.52 -0.36 28 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 28.66 -0.38 28 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 30.85 -0.21 28 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 33.08 -0.37 27 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 35.37 -0.46 27 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 37.79 -0.65 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 40.28 -0.55 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 42.78 -0.49 30 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 45.28 -0.52 31 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 47.78 -0.52 33 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 50.30 -0.50 34 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 52.78 -0.52 35 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 55.28 -0.52 36 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 57.80 -0.49 37 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 60.28 -0.52 38 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 62.80 -0.50 39 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 65.28 -0.52 40 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 67.78 -0.47 41 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 70.27 -0.52 42 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 72.78 -0.52 43 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 75.27 -0.52 44 0 0 0
TOTAL PUT 1,447 80,484 +463
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$ 3.750
29SEP26 2.70 C 0.00 0.00 0.00 1.05 +0.07 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.95 +0.07 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.85 +0.07 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.75 +0.07 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.65 +0.07 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.55 +0.07 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.46 +0.07 56 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.36 +0.06 45 0 285 0
29SEP26 3.50 C 0.00 0.00 0.00 0.26 +0.05 34 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 +0.05 37 0 16 0
29SEP26 3.70 C 0.12 0.12 0.12 0.12 +0.04 41 90 226 -30
29SEP26 3.80 C 0.07 0.08 0.07 0.07 +0.02 41 82 148 -8
29SEP26 3.90 C 0.04 0.05 0.04 0.04 +0.01 42 10 255 +10
29SEP26 4.00 C 0.02 0.02 0.02 0.02 +0.01 42 160 475 -33
29SEP26 4.10 C 0.01 0.01 0.01 0.01 0.00 43 2 122 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 328 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 170 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 338 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 383 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 82 0 334 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 89 0 218 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 95 0 239 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 101 0 165 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 108 0 345 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 122 0 215 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 135 0 49 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 148 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 160 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 171 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 181 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 191 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 201 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 210 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 227 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 235 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 271 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 0.00 284 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 1.06 +0.07 44 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.96 +0.07 38 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.87 +0.07 49 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.77 +0.06 43 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.67 +0.06 38 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.58 +0.06 38 0 65 0
29OCT26 3.30 C 0.00 0.00 0.00 0.49 +0.05 37 0 0 0
29OCT26 3.40 C 0.43 0.43 0.43 0.41 +0.04 37 2 2 +2
29OCT26 3.50 C 0.00 0.00 0.00 0.34 +0.05 38 0 20 0
29OCT26 3.60 C 0.00 0.00 0.00 0.27 +0.04 37 0 50 0
29OCT26 3.70 C 0.00 0.00 0.00 0.22 +0.04 39 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.18 +0.04 40 0 173 0
29OCT26 3.90 C 0.00 0.00 0.00 0.13 +0.03 38 0 230 0
29OCT26 4.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 208 0
29OCT26 4.10 C 0.07 0.07 0.07 0.07 +0.01 38 2 65 0
29OCT26 4.20 C 0.06 0.06 0.06 0.05 0.00 38 6 317 +6
29OCT26 4.30 C 0.00 0.00 0.00 0.04 +0.01 39 0 399 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 +0.01 40 0 235 0
29OCT26 4.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 259 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 37 0 190 0
29OCT26 4.70 C 0.01 0.01 0.01 0.01 0.00 40 10 18 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 57 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 510 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 165 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 61 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 1.08 +0.07 48 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.98 +0.06 43 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.89 +0.06 44 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.80 +0.06 43 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.71 +0.06 42 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.63 +0.05 42 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.55 +0.05 41 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.48 +0.05 41 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.41 +0.05 40 0 260 0
27NOV26 3.60 C 0.00 0.00 0.00 0.35 +0.05 40 0 175 0
27NOV26 3.70 C 0.00 0.00 0.00 0.29 +0.03 39 0 1 0
27NOV26 3.80 C 0.00 0.00 0.00 0.25 +0.04 41 0 62 0
27NOV26 3.90 C 0.00 0.00 0.00 0.21 +0.03 41 0 120 0
27NOV26 4.00 C 0.00 0.00 0.00 0.17 +0.03 40 0 165 0
27NOV26 4.10 C 0.00 0.00 0.00 0.14 +0.02 40 0 10 0
27NOV26 4.20 C 0.00 0.00 0.00 0.11 +0.02 40 0 142 0
27NOV26 4.30 C 0.00 0.00 0.00 0.09 +0.01 40 0 28 0
27NOV26 4.40 C 0.00 0.00 0.00 0.07 +0.01 40 0 165 0
27NOV26 4.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 30 0
27NOV26 4.60 C 0.00 0.00 0.00 0.05 +0.01 41 0 8 0
27NOV26 4.70 C 0.00 0.00 0.00 0.04 +0.01 41 0 10 0
27NOV26 4.80 C 0.00 0.00 0.00 0.03 +0.01 41 0 11 0
27NOV26 4.90 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.10 +0.06 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.01 +0.07 45 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.93 +0.07 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.84 +0.08 44 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.76 +0.08 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.67 +0.06 41 0 100 0
30DEC26 3.30 C 0.00 0.00 0.00 0.60 +0.06 41 0 80 0
30DEC26 3.40 C 0.00 0.00 0.00 0.53 +0.04 41 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.47 +0.05 41 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.40 +0.04 39 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.35 +0.04 39 0 15 0
30DEC26 3.80 C 0.00 0.00 0.00 0.30 +0.04 39 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.26 +0.03 39 0 100 0
30DEC26 4.00 C 0.00 0.00 0.00 0.22 +0.03 39 0 304 0
30DEC26 4.10 C 0.00 0.00 0.00 0.19 +0.03 39 0 39 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 +0.02 39 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.14 +0.02 40 0 105 0
30DEC26 4.40 C 0.00 0.00 0.00 0.12 +0.02 40 0 129 0
30DEC26 4.50 C 0.00 0.00 0.00 0.10 +0.02 40 0 133 0
30DEC26 4.60 C 0.00 0.00 0.00 0.08 +0.01 39 0 34 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 0.00 38 0 74 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 0.00 38 0 38 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 0.00 38 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 0.00 37 0 127 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 38 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 186 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 6.50 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 0.01 0.00 53 0 0 0
30DEC26 7.00 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 0.01 0.00 58 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 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 79 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.17 +0.08 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.09 +0.08 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.00 +0.07 42 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.92 +0.07 42 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.86 +0.08 43 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.79 +0.07 43 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.72 +0.07 42 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.65 +0.05 41 0 50 0
30MAR27 3.50 C 0.00 0.00 0.00 0.60 +0.06 41 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.54 +0.05 41 0 45 0
30MAR27 3.70 C 0.00 0.00 0.00 0.49 +0.05 40 0 17 0
30MAR27 3.80 C 0.00 0.00 0.00 0.44 +0.04 40 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.40 +0.04 40 0 130 0
30MAR27 4.00 C 0.00 0.00 0.00 0.36 +0.04 40 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 +0.03 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.26 +0.03 40 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.23 +0.02 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 +0.02 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 +0.03 40 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.16 +0.02 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 +0.03 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 +0.02 40 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 90 0
30MAR27 5.25 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 +0.01 40 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 47 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 50 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 53 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 1.23 +0.07 43 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.16 +0.08 44 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.08 +0.07 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.01 +0.07 42 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.94 +0.07 42 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.87 +0.06 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.81 +0.06 41 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.76 +0.05 42 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.70 +0.06 41 0 170 0
29JUN27 3.60 C 0.00 0.00 0.00 0.65 +0.04 41 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 0.60 +0.04 41 0 2 0
29JUN27 3.80 C 0.00 0.00 0.00 0.55 +0.03 40 0 100 0
29JUN27 3.90 C 0.00 0.00 0.00 0.51 +0.04 41 0 100 0
29JUN27 4.00 C 0.00 0.00 0.00 0.47 +0.03 40 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.43 +0.03 40 0 3 0
29JUN27 4.20 C 0.00 0.00 0.00 0.40 +0.03 40 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.35 +0.02 39 0 5 0
29JUN27 4.40 C 0.00 0.00 0.00 0.34 +0.03 40 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.31 +0.02 40 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.28 +0.02 40 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.25 +0.01 39 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.23 +0.01 39 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.21 +0.01 39 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.19 +0.01 39 0 5 0
29JUN27 5.25 C 0.00 0.00 0.00 0.15 0.00 39 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 0.00 39 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.05 0.00 40 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.03 0.00 39 0 1 0
29SEP27 2.70 C 0.00 0.00 0.00 1.30 +0.07 44 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 1.23 +0.08 44 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.15 +0.06 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.09 +0.06 43 0 1 0
29SEP27 3.10 C 0.00 0.00 0.00 1.02 +0.05 42 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.96 +0.07 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.90 +0.06 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.84 +0.06 41 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.79 +0.04 41 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.74 +0.05 41 0 30 0
29SEP27 3.70 C 0.00 0.00 0.00 0.69 +0.05 41 0 30 0
29SEP27 3.80 C 0.00 0.00 0.00 0.66 +0.05 42 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.61 +0.04 41 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.57 +0.05 41 0 3 0
29SEP27 4.10 C 0.00 0.00 0.00 0.53 +0.04 41 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.50 +0.04 41 0 10 0
29SEP27 4.30 C 0.00 0.00 0.00 0.46 +0.03 40 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.43 +0.03 40 0 0 0
29SEP27 4.50 C 0.41 0.41 0.41 0.39 +0.02 40 5 5 +5
29SEP27 4.60 C 0.00 0.00 0.00 0.37 +0.02 40 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.35 +0.04 40 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.31 +0.02 39 0 5 0
29SEP27 4.90 C 0.00 0.00 0.00 0.29 +0.02 39 0 88 0
TOTAL CALL 369 15,040 -48
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 152 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 355 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 539 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 -0.03 39 0 401 0
29SEP26 3.70 P 0.05 0.06 0.05 0.06 -0.04 37 34 643 +12
29SEP26 3.80 P 0.00 0.00 0.00 0.11 -0.06 37 0 393 0
29SEP26 3.90 P 0.00 0.00 0.00 0.19 -0.06 43 0 159 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 -0.06 44 0 451 0
29SEP26 4.10 P 0.00 0.00 0.00 0.36 -0.08 45 0 534 0
29SEP26 4.20 P 0.00 0.00 0.00 0.46 -0.07 54 0 264 0
29SEP26 4.30 P 0.00 0.00 0.00 0.56 -0.07 62 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 0.65 -0.08 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.76 -0.07 78 0 10 0
29SEP26 4.60 P 0.00 0.00 0.00 0.86 -0.08 85 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.96 -0.08 92 0 40 0
29SEP26 4.80 P 0.00 0.00 0.00 1.06 -0.07 99 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 1.16 -0.07 105 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 1.26 -0.07 111 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.51 -0.08 127 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.76 -0.07 140 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 2.00 -0.08 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.26 -0.08 165 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.50 -0.08 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.76 -0.08 188 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 3.00 -0.09 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.26 -0.07 209 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.51 -0.07 218 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.76 -0.07 227 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.01 -0.07 235 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.26 -0.07 244 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.51 -0.08 252 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.76 -0.07 260 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.01 -0.08 267 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.26 -0.07 275 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.51 -0.08 282 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.76 -0.08 289 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.01 -0.07 296 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 0.00 44 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 -0.01 43 0 10 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 -0.01 41 0 163 0
29OCT26 3.40 P 0.05 0.05 0.05 0.06 -0.02 40 2 80 +2
29OCT26 3.50 P 0.00 0.00 0.00 0.08 -0.03 38 0 207 0
29OCT26 3.60 P 0.11 0.11 0.11 0.12 -0.03 40 17 142 +17
29OCT26 3.70 P 0.00 0.00 0.00 0.15 -0.05 37 0 200 0
29OCT26 3.80 P 0.00 0.00 0.00 0.20 -0.05 36 0 250 0
29OCT26 3.90 P 0.00 0.00 0.00 0.27 -0.05 39 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.34 -0.05 39 0 11 0
29OCT26 4.10 P 0.00 0.00 0.00 0.42 -0.05 41 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.50 -0.06 41 0 57 0
29OCT26 4.30 P 0.00 0.00 0.00 0.59 -0.07 43 0 29 0
29OCT26 4.40 P 0.00 0.00 0.00 0.68 -0.06 44 0 50 0
29OCT26 4.50 P 0.00 0.00 0.00 0.76 -0.07 39 0 7 0
29OCT26 4.60 P 0.00 0.00 0.00 0.86 -0.08 42 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.96 -0.08 46 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.06 -0.07 49 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.16 -0.08 52 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.26 -0.08 55 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.51 -0.08 62 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.76 -0.08 69 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.01 -0.08 76 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 -0.01 40 0 8 0
27NOV26 2.90 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 58 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 -0.02 40 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.08 -0.02 40 0 169 0
27NOV26 3.40 P 0.00 0.00 0.00 0.11 -0.02 41 0 34 0
27NOV26 3.50 P 0.00 0.00 0.00 0.14 -0.03 40 0 4 0
27NOV26 3.60 P 0.00 0.00 0.00 0.18 -0.04 40 0 8 0
27NOV26 3.70 P 0.00 0.00 0.00 0.22 -0.04 39 0 5 0
27NOV26 3.80 P 0.00 0.00 0.00 0.27 -0.04 39 0 74 0
27NOV26 3.90 P 0.00 0.00 0.00 0.33 -0.06 39 0 3 0
27NOV26 4.00 P 0.00 0.00 0.00 0.40 -0.06 40 0 10 0
27NOV26 4.10 P 0.00 0.00 0.00 0.47 -0.06 40 0 7 0
27NOV26 4.20 P 0.00 0.00 0.00 0.55 -0.05 41 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.62 -0.06 40 0 17 0
27NOV26 4.40 P 0.00 0.00 0.00 0.70 -0.07 39 0 10 0
27NOV26 4.50 P 0.00 0.00 0.00 0.80 -0.06 43 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.88 -0.07 41 0 9 0
27NOV26 4.70 P 0.00 0.00 0.00 0.98 -0.06 44 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.07 -0.06 43 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.16 -0.08 41 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.26 -0.08 44 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.51 -0.08 49 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.76 -0.08 55 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.01 -0.08 60 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.09 -0.02 40 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.12 -0.02 41 0 20 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 -0.02 40 0 34 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 -0.03 40 0 62 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 -0.03 40 0 5 0
30DEC26 3.70 P 0.00 0.00 0.00 0.27 -0.04 39 0 98 0
30DEC26 3.80 P 0.00 0.00 0.00 0.33 -0.03 40 0 277 0
30DEC26 3.90 P 0.00 0.00 0.00 0.38 -0.06 39 0 626 0
30DEC26 4.00 P 0.00 0.00 0.00 0.45 -0.05 40 0 633 0
30DEC26 4.10 P 0.00 0.00 0.00 0.52 -0.06 41 0 277 0
30DEC26 4.20 P 0.00 0.00 0.00 0.59 -0.06 40 0 400 0
30DEC26 4.30 P 0.00 0.00 0.00 0.66 -0.07 40 0 241 0
30DEC26 4.40 P 0.00 0.00 0.00 0.74 -0.07 40 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.83 -0.06 41 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.91 -0.07 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.00 -0.07 41 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 1.09 -0.07 42 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 1.18 -0.07 42 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 1.27 -0.07 41 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.51 -0.08 42 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.76 -0.08 47 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 2.01 -0.08 51 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 2.26 -0.08 55 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.50 -0.09 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.76 -0.08 63 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.00 -0.09 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.26 -0.08 69 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.51 -0.08 72 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.76 -0.08 75 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.01 -0.08 78 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.26 -0.08 81 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.51 -0.08 84 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.76 -0.08 87 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.01 -0.08 89 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.26 -0.08 92 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.51 -0.08 94 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.76 -0.08 96 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.01 -0.08 99 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 28 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 -0.01 41 0 20 0
30MAR27 3.20 P 0.00 0.00 0.00 0.18 -0.01 41 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.21 -0.02 41 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.25 -0.02 41 0 25 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 -0.03 40 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 -0.04 40 0 150 0
30MAR27 3.70 P 0.00 0.00 0.00 0.38 -0.03 40 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.44 -0.04 40 0 24 0
30MAR27 3.90 P 0.00 0.00 0.00 0.49 -0.03 40 0 31 0
30MAR27 4.00 P 0.00 0.00 0.00 0.54 -0.06 39 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.61 -0.05 39 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.68 -0.05 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.75 -0.06 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.82 -0.07 39 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.90 -0.06 40 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.98 -0.06 40 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 1.06 -0.06 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.14 -0.07 39 0 6 0
30MAR27 4.90 P 0.00 0.00 0.00 1.23 -0.06 40 0 7 0
30MAR27 5.00 P 0.00 0.00 0.00 1.31 -0.08 39 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.53 -0.08 38 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.76 -0.09 37 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 2.01 -0.08 41 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 2.26 -0.08 44 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.50 -0.09 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.76 -0.08 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.00 -0.09 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.26 -0.08 55 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.51 -0.08 57 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.76 -0.08 60 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.01 -0.08 62 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.26 -0.08 64 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.51 -0.08 66 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.76 -0.08 68 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.01 -0.08 70 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.26 -0.08 72 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.51 -0.08 74 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.17 -0.03 40 0 25 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 -0.02 41 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 -0.03 40 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 -0.04 40 0 21 0
29JUN27 3.40 P 0.00 0.00 0.00 0.33 -0.03 41 0 35 0
29JUN27 3.50 P 0.00 0.00 0.00 0.37 -0.02 41 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 0.40 -0.04 39 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.46 -0.03 40 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.51 -0.04 39 0 114 0
29JUN27 3.90 P 0.00 0.00 0.00 0.56 -0.04 39 0 100 0
29JUN27 4.00 P 0.00 0.00 0.00 0.62 -0.04 39 0 16 0
29JUN27 4.10 P 0.00 0.00 0.00 0.69 -0.04 39 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.75 -0.06 39 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.82 -0.05 39 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.89 -0.06 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.97 -0.05 40 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.04 -0.06 39 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.11 -0.07 39 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 1.19 -0.07 39 0 11 0
29JUN27 4.90 P 0.00 0.00 0.00 1.28 -0.07 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.36 -0.07 39 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.57 -0.08 39 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.79 -0.09 38 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 2.03 -0.07 40 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.26 -0.09 39 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.50 -0.10 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.76 -0.09 44 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.00 -0.10 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.26 -0.09 48 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.14 -0.01 41 0 25 0
29SEP27 2.80 P 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.20 -0.01 41 0 5 0
29SEP27 3.00 P 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.27 -0.01 41 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.30 -0.02 40 0 7 0
29SEP27 3.30 P 0.00 0.00 0.00 0.33 -0.02 39 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.42 -0.02 40 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.46 -0.03 39 0 5 0
29SEP27 3.70 P 0.00 0.00 0.00 0.51 -0.03 39 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.57 -0.03 39 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.62 -0.04 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.68 -0.04 39 0 4 0
29SEP27 4.10 P 0.00 0.00 0.00 0.74 -0.04 38 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.80 -0.05 38 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.87 -0.06 38 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.95 -0.05 39 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.02 -0.06 39 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.10 -0.06 39 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.17 -0.06 39 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.25 -0.06 39 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.33 -0.06 39 0 0 0
TOTAL PUT 53 10,100 +31
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$ 99.300
25SEP26 70.00 C 0.00 0.00 0.00 29.32 +8.71 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 28.32 +8.67 0 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 27.32 +8.65 0 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 26.32 +8.60 0 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 25.33 +8.32 98 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 24.33 +8.31 93 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 23.33 +8.72 89 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 22.33 +8.69 84 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 21.33 +8.64 80 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 20.42 +8.67 110 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 19.41 +8.59 103 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 18.43 +8.51 102 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 17.36 +8.31 81 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 16.38 +8.17 82 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 15.40 +8.00 81 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 14.43 +7.80 81 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 13.48 +7.57 81 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 12.54 +7.31 82 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 11.61 +6.88 81 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 10.71 +6.58 81 0 0 0
25SEP26 90.00 C 9.50 9.80 9.50 9.83 +6.25 81 2 1 -1
25SEP26 91.00 C 0.00 0.00 0.00 8.98 +5.98 81 0 2 0
25SEP26 92.00 C 0.00 0.00 0.00 8.16 +5.53 81 0 17 0
25SEP26 93.00 C 0.00 0.00 0.00 7.37 +5.14 81 0 2 0
25SEP26 94.00 C 0.00 0.00 0.00 6.63 +4.75 81 0 0 0
25SEP26 95.00 C 2.35 3.44 2.35 5.92 +4.35 81 17 31 +16
25SEP26 96.00 C 2.60 4.60 2.60 5.26 +3.96 81 17 18 +16
25SEP26 97.00 C 2.20 3.35 2.20 4.65 +3.58 81 2 3 +2
25SEP26 98.00 C 3.00 3.65 3.00 4.08 +3.20 81 2 3 +2
25SEP26 99.00 C 1.70 3.00 1.70 3.58 +2.87 82 3 5 +3
25SEP26 100.00 C 1.00 2.90 1.00 3.12 +2.55 82 36 36 +20
25SEP26 101.00 C 1.60 2.26 1.60 2.71 +2.25 83 2 17 +1
25SEP26 102.00 C 1.00 2.20 1.00 2.34 +1.98 83 4 5 +4
25SEP26 103.00 C 1.26 1.85 1.26 1.98 +1.69 83 8 21 +2
25SEP26 104.00 C 1.06 1.06 1.06 1.67 +1.44 83 13 30 0
25SEP26 105.00 C 1.00 1.43 1.00 1.40 +1.22 82 21 25 +9
25SEP26 106.00 C 0.00 0.00 0.00 1.17 +1.03 82 0 15 0
25SEP26 107.00 C 0.00 0.00 0.00 0.97 +0.86 82 0 1 0
25SEP26 108.00 C 0.50 0.78 0.50 0.79 +0.71 82 117 117 +117
25SEP26 109.00 C 0.00 0.00 0.00 0.65 +0.59 82 0 15 0
25SEP26 110.00 C 0.42 0.52 0.40 0.53 +0.48 82 12 17 +12
25SEP26 111.00 C 0.49 0.49 0.49 0.42 +0.38 82 1 5 +1
25SEP26 112.00 C 0.00 0.00 0.00 0.34 +0.31 82 0 0 0
25SEP26 113.00 C 0.36 0.36 0.34 0.27 +0.25 82 5 19 +4
25SEP26 114.00 C 0.00 0.00 0.00 0.21 +0.20 82 0 0 0
25SEP26 115.00 C 0.00 0.00 0.00 0.17 +0.16 82 0 15 0
25SEP26 116.00 C 0.00 0.00 0.00 0.13 +0.12 82 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.34 +8.79 92 0 3 0
29SEP26 62.50 C 0.00 0.00 0.00 36.84 +8.78 0 0 2 0
29SEP26 65.00 C 0.00 0.00 0.00 34.34 +8.78 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.84 +8.76 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.35 +8.54 78 0 7 0
29SEP26 72.50 C 0.00 0.00 0.00 26.85 +8.47 67 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 24.44 +8.42 93 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 21.87 +8.51 67 0 6 0
29SEP26 80.00 C 0.00 0.00 0.00 19.42 +8.30 70 0 1 0
29SEP26 82.50 C 0.00 0.00 0.00 16.99 +7.95 69 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 14.64 +7.47 70 0 23 0
29SEP26 87.50 C 0.00 0.00 0.00 12.38 +6.86 70 0 40 0
29SEP26 90.00 C 9.50 9.50 9.50 10.26 +6.00 70 1 36 -1
29SEP26 92.50 C 6.00 6.00 6.00 8.32 +5.22 70 1 74 -1
29SEP26 95.00 C 3.50 6.11 3.50 6.59 +4.40 70 58 107 -51
29SEP26 97.50 C 4.30 4.91 4.10 5.06 +3.56 69 28 78 +1
29SEP26 100.00 C 3.20 3.75 3.20 3.89 +2.89 71 111 185 +54
29SEP26 102.50 C 1.90 2.68 1.90 2.87 +2.22 71 10 126 +2
29SEP26 105.00 C 1.83 2.03 1.83 2.07 +1.66 71 46 91 -2
29SEP26 107.50 C 0.70 1.07 0.70 1.44 +1.19 71 41 110 +3
29SEP26 110.00 C 0.81 1.01 0.81 0.98 +0.83 71 19 215 +14
29SEP26 112.50 C 0.85 0.85 0.80 0.65 +0.56 71 10 198 -5
29SEP26 115.00 C 0.54 0.64 0.51 0.42 +0.37 70 117 422 +56
29SEP26 117.50 C 0.30 0.42 0.30 0.26 +0.23 70 2 133 +1
29SEP26 120.00 C 0.15 0.33 0.15 0.16 +0.14 70 9 210 +1
29SEP26 122.50 C 0.00 0.00 0.00 0.10 +0.09 70 0 53 0
29SEP26 125.00 C 0.13 0.13 0.13 0.06 +0.05 71 5 86 +5
29SEP26 127.50 C 0.00 0.00 0.00 0.04 +0.03 72 0 65 0
29SEP26 130.00 C 0.11 0.15 0.11 0.02 +0.01 70 8 65 +2
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 70 0 236 0
29SEP26 135.00 C 0.05 0.05 0.05 0.01 0.00 74 3 165 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 135 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 81 0 101 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 85 0 17 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 89 0 39 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 96 0 104 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 109 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 0.00 116 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 119 0 20 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 122 0 71 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 125 0 159 0
02OCT26 70.00 C 0.00 0.00 0.00 29.37 - 70 0 0 -
02OCT26 71.00 C 0.00 0.00 0.00 28.37 - 66 0 0 -
02OCT26 72.00 C 0.00 0.00 0.00 27.37 - 63 0 0 -
02OCT26 73.00 C 0.00 0.00 0.00 26.32 - 0 0 0 -
02OCT26 74.00 C 0.00 0.00 0.00 25.39 - 68 0 0 -
02OCT26 75.00 C 0.00 0.00 0.00 24.51 - 85 0 0 -
02OCT26 76.00 C 0.00 0.00 0.00 23.53 - 83 0 0 -
02OCT26 77.00 C 0.00 0.00 0.00 22.41 - 64 0 0 -
02OCT26 78.00 C 0.00 0.00 0.00 21.56 - 79 0 0 -
02OCT26 79.00 C 0.00 0.00 0.00 20.42 - 60 0 0 -
02OCT26 80.00 C 0.00 0.00 0.00 19.42 - 57 0 0 -
02OCT26 81.00 C 0.00 0.00 0.00 18.43 - 56 0 0 -
02OCT26 82.00 C 0.00 0.00 0.00 17.84 - 79 0 0 -
02OCT26 83.00 C 0.00 0.00 0.00 16.67 - 67 0 0 -
02OCT26 84.00 C 0.00 0.00 0.00 15.75 - 68 0 0 -
02OCT26 85.00 C 0.00 0.00 0.00 14.84 - 67 0 0 -
02OCT26 86.00 C 0.00 0.00 0.00 13.95 - 67 0 0 -
02OCT26 87.00 C 0.00 0.00 0.00 13.08 - 67 0 0 -
02OCT26 88.00 C 0.00 0.00 0.00 12.24 - 67 0 0 -
02OCT26 89.00 C 0.00 0.00 0.00 11.41 - 67 0 0 -
02OCT26 90.00 C 0.00 0.00 0.00 10.62 - 67 0 0 -
02OCT26 91.00 C 0.00 0.00 0.00 9.85 - 67 0 0 -
02OCT26 92.00 C 0.00 0.00 0.00 9.11 - 67 0 0 -
02OCT26 93.00 C 0.00 0.00 0.00 8.40 - 67 0 0 -
02OCT26 94.00 C 0.00 0.00 0.00 7.72 - 67 0 0 -
02OCT26 95.00 C 0.00 0.00 0.00 7.08 - 67 0 0 -
02OCT26 96.00 C 0.00 0.00 0.00 6.44 - 67 0 0 -
02OCT26 97.00 C 0.00 0.00 0.00 5.90 - 67 0 0 -
02OCT26 98.00 C 0.00 0.00 0.00 5.41 - 68 0 0 -
02OCT26 99.00 C 0.00 0.00 0.00 4.88 - 68 0 0 -
02OCT26 100.00 C 3.80 3.80 3.80 4.42 - 68 3 3 -
02OCT26 101.00 C 0.00 0.00 0.00 4.00 - 68 0 0 -
02OCT26 102.00 C 0.00 0.00 0.00 3.62 - 69 0 0 -
02OCT26 103.00 C 2.84 2.84 2.84 3.25 - 69 10 10 -
02OCT26 104.00 C 0.00 0.00 0.00 2.90 - 69 0 0 -
02OCT26 105.00 C 0.00 0.00 0.00 2.58 - 69 0 0 -
02OCT26 106.00 C 0.00 0.00 0.00 2.28 - 68 0 0 -
02OCT26 107.00 C 0.00 0.00 0.00 2.01 - 68 0 0 -
02OCT26 108.00 C 0.00 0.00 0.00 1.77 - 68 0 0 -
02OCT26 109.00 C 0.00 0.00 0.00 1.56 - 68 0 0 -
02OCT26 110.00 C 1.45 1.45 1.43 1.36 - 68 15 15 -
29OCT26 62.50 C 0.00 0.00 0.00 37.15 +8.31 72 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 34.67 +8.15 67 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 32.22 +7.94 64 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 29.87 +7.76 65 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 27.43 +7.12 61 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 25.56 +7.27 71 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 23.07 +6.75 64 0 15 0
29OCT26 80.00 C 0.00 0.00 0.00 21.06 +6.91 66 0 1 0
29OCT26 82.50 C 0.00 0.00 0.00 19.28 +6.55 69 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 17.30 +6.10 67 0 20 0
29OCT26 87.50 C 0.00 0.00 0.00 15.11 +5.42 63 0 27 0
29OCT26 90.00 C 0.00 0.00 0.00 13.89 +5.31 67 0 87 0
29OCT26 92.50 C 0.00 0.00 0.00 12.36 +4.97 67 0 37 0
29OCT26 95.00 C 10.55 11.00 10.14 10.62 +4.13 65 3 25 0
29OCT26 97.50 C 9.27 9.69 9.27 9.70 +4.09 68 3 23 +1
29OCT26 100.00 C 8.10 8.45 7.80 8.53 +3.73 68 10 46 +5
29OCT26 102.50 C 6.30 6.96 6.30 7.49 +3.39 68 16 28 +15
29OCT26 105.00 C 4.30 6.30 4.30 6.57 +3.09 68 4 22 +3
29OCT26 107.50 C 5.60 5.60 5.60 5.77 +2.82 69 2 33 +1
29OCT26 110.00 C 3.70 5.08 3.70 4.98 +2.49 68 10 50 +7
29OCT26 112.50 C 3.93 4.01 3.92 4.29 +2.20 68 40 55 +20
29OCT26 115.00 C 3.23 3.70 3.23 3.68 +1.93 68 17 61 0
29OCT26 117.50 C 3.30 3.30 3.30 3.15 +1.69 68 5 36 +5
29OCT26 120.00 C 2.82 2.95 2.60 2.69 +1.47 68 9 22 +8
29OCT26 122.50 C 0.00 0.00 0.00 2.28 +1.27 68 0 82 0
29OCT26 125.00 C 1.52 2.27 1.52 1.93 +1.09 68 15 123 +10
27NOV26 62.50 C 0.00 0.00 0.00 37.67 +7.52 68 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 35.56 +7.58 71 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 33.15 +7.24 67 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 30.94 +7.01 67 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 28.89 +6.84 68 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 26.86 +6.64 67 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 24.78 +6.30 66 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 22.65 +5.80 64 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.10 +5.80 66 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.30 +5.33 65 0 19 0
27NOV26 87.50 C 0.00 0.00 0.00 17.87 +5.13 67 0 45 0
27NOV26 90.00 C 0.00 0.00 0.00 16.43 +4.92 67 0 47 0
27NOV26 92.50 C 12.20 12.20 12.20 15.09 +4.70 67 1 90 0
27NOV26 95.00 C 14.22 14.22 14.22 14.22 +4.77 70 7 47 +7
27NOV26 97.50 C 0.00 0.00 0.00 12.95 +4.29 70 0 32 0
27NOV26 100.00 C 0.00 0.00 0.00 11.85 +4.05 70 0 52 0
27NOV26 102.50 C 0.00 0.00 0.00 10.84 +3.83 70 0 30 0
27NOV26 105.00 C 9.98 9.98 9.98 9.94 +3.65 71 8 4 -4
27NOV26 107.50 C 0.00 0.00 0.00 9.06 +3.42 71 0 15 0
27NOV26 110.00 C 7.25 8.30 7.25 8.30 +3.40 71 6 229 +4
27NOV26 112.50 C 7.36 7.36 7.36 7.53 +3.15 71 1 18 +1
27NOV26 115.00 C 6.54 6.82 6.46 6.81 +2.90 71 46 52 +45
27NOV26 117.50 C 0.00 0.00 0.00 6.15 +2.66 71 0 61 0
27NOV26 120.00 C 0.00 0.00 0.00 5.55 +2.44 71 0 15 0
27NOV26 122.50 C 0.00 0.00 0.00 4.86 +2.09 70 0 16 0
27NOV26 125.00 C 4.50 4.50 4.50 4.51 +1.97 71 1 540 0
30DEC26 60.00 C 0.00 0.00 0.00 40.88 +7.54 70 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.71 +7.45 70 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.42 +7.16 68 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.42 +7.09 69 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.60 +7.16 70 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.59 +6.92 70 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.51 +6.55 68 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 26.69 +6.30 67 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.12 +6.22 68 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 23.37 +6.01 68 0 0 0
30DEC26 85.00 C 18.52 18.52 18.52 21.71 +5.65 67 15 32 +15
30DEC26 87.50 C 0.00 0.00 0.00 20.37 +5.35 68 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 18.72 +4.82 66 0 32 0
30DEC26 92.50 C 0.00 0.00 0.00 17.47 +4.60 67 0 31 0
30DEC26 95.00 C 0.00 0.00 0.00 16.17 +4.26 67 0 21 0
30DEC26 97.50 C 0.00 0.00 0.00 15.54 +4.51 69 0 59 0
30DEC26 100.00 C 14.40 14.40 14.40 14.48 +4.30 69 2 20 +2
30DEC26 102.50 C 10.92 10.92 10.92 13.49 +4.13 70 1 48 +1
30DEC26 105.00 C 0.00 0.00 0.00 12.56 +3.96 70 0 186 0
30DEC26 107.50 C 0.00 0.00 0.00 11.71 +3.81 70 0 602 0
30DEC26 110.00 C 0.00 0.00 0.00 10.92 +3.88 70 0 288 0
30DEC26 112.50 C 9.51 9.51 9.51 10.13 +3.67 70 15 14 -15
30DEC26 115.00 C 0.00 0.00 0.00 9.37 +3.45 70 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 8.66 +3.24 70 0 20 0
30DEC26 120.00 C 0.00 0.00 0.00 8.00 +3.03 70 0 277 0
30DEC26 122.50 C 0.00 0.00 0.00 7.39 +2.84 70 0 332 0
30DEC26 125.00 C 0.00 0.00 0.00 6.83 +2.67 70 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.30 +2.49 70 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.81 +2.32 70 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 5.36 +2.17 70 0 17 0
30DEC26 135.00 C 5.17 5.17 5.17 4.94 +2.03 70 15 19 +3
30DEC26 137.50 C 0.00 0.00 0.00 4.55 +1.89 70 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 4.19 +1.75 70 0 6 0
30DEC26 142.50 C 0.00 0.00 0.00 3.86 +1.63 70 0 1 0
30DEC26 145.00 C 4.10 4.28 4.10 3.56 +1.53 70 4 6 +4
30DEC26 147.50 C 0.00 0.00 0.00 3.28 +1.42 70 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 3.02 +1.32 70 0 32 0
30DEC26 152.50 C 0.00 0.00 0.00 2.78 +1.23 70 0 5 0
30DEC26 155.00 C 0.00 0.00 0.00 2.48 +1.06 69 0 19 0
30DEC26 157.50 C 0.00 0.00 0.00 2.28 +0.99 69 0 1 0
30DEC26 160.00 C 0.00 0.00 0.00 2.10 +0.92 69 0 89 0
30DEC26 162.50 C 0.00 0.00 0.00 1.99 +0.91 69 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 1.78 +0.79 69 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 1.63 +0.73 69 0 0 0
30DEC26 170.00 C 2.32 2.40 2.32 1.55 +0.73 69 2 19 +2
30DEC26 172.50 C 2.24 2.24 2.24 1.42 +0.65 69 1 65 +1
30MAR27 60.00 C 0.00 0.00 0.00 43.34 +7.80 70 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 41.34 +7.67 70 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.39 +7.52 69 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.50 +7.36 68 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.68 +7.18 68 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 33.93 +7.00 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.26 +6.81 67 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 30.64 +6.60 66 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.11 +6.39 66 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 27.65 +5.91 66 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 26.26 +5.37 66 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 25.11 +5.56 67 0 7 0
30MAR27 90.00 C 0.00 0.00 0.00 23.86 +5.35 67 0 19 0
30MAR27 92.50 C 0.00 0.00 0.00 22.67 +5.14 67 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 21.76 +5.16 68 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 20.71 +4.98 68 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.70 +4.79 68 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 18.62 +4.51 68 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.86 +4.54 68 0 24 0
30MAR27 107.50 C 0.00 0.00 0.00 16.87 +4.30 68 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 16.20 +4.33 68 0 18 0
30MAR27 112.50 C 0.00 0.00 0.00 15.43 +4.23 69 0 39 0
30MAR27 115.00 C 0.00 0.00 0.00 14.67 +4.30 69 0 18 0
30MAR27 117.50 C 0.00 0.00 0.00 13.95 +4.10 69 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 13.24 +3.92 69 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 12.56 +3.67 69 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 11.92 +3.53 68 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 11.31 +3.39 68 0 15 0
30MAR27 130.00 C 0.00 0.00 0.00 10.73 +3.26 68 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 10.18 +3.13 68 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.66 +3.00 68 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 9.16 +2.87 68 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 8.69 +2.75 68 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 8.25 +2.65 68 0 5 0
30MAR27 145.00 C 8.10 8.10 8.10 7.83 +2.54 68 3 18 +3
30MAR27 147.50 C 0.00 0.00 0.00 7.43 +2.43 68 0 1 0
30MAR27 150.00 C 0.00 0.00 0.00 7.05 +2.33 68 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 6.69 +2.23 68 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 6.35 +2.14 68 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 6.03 +2.05 68 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 5.72 +1.96 68 0 0 0
30MAR27 162.50 C 5.80 5.80 5.80 5.43 +1.87 68 1 2 +1
30MAR27 165.00 C 0.00 0.00 0.00 5.16 +1.80 68 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 4.90 +1.72 68 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.65 +1.65 68 0 39 0
30MAR27 172.50 C 5.40 5.40 5.40 4.42 +1.58 68 2 56 +2
29JUN27 60.00 C 0.00 0.00 0.00 45.00 +7.56 66 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 43.25 +7.42 66 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 41.55 +7.27 66 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 39.91 +6.73 66 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 38.33 +6.41 66 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 37.41 +6.89 68 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 35.90 +6.74 68 0 7 0
29JUN27 77.50 C 0.00 0.00 0.00 33.92 +6.05 66 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 32.56 +5.91 66 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 31.24 +5.75 66 0 1 0
29JUN27 85.00 C 0.00 0.00 0.00 30.44 +6.17 68 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 29.22 +5.99 67 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 28.07 +5.84 67 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 26.96 +5.67 67 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 25.86 +5.52 67 0 21 0
29JUN27 97.50 C 0.00 0.00 0.00 24.89 +5.37 67 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 23.93 +5.18 68 0 770 0
29JUN27 102.50 C 22.20 22.20 22.10 22.73 +4.86 67 17 215 +17
29JUN27 105.00 C 0.00 0.00 0.00 22.04 +4.82 67 0 0 0
29JUN27 107.50 C 20.37 20.37 20.37 21.17 +4.70 67 15 15 0
29JUN27 110.00 C 0.00 0.00 0.00 20.36 +4.61 67 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 19.60 +4.83 68 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 18.82 +4.64 68 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 18.06 +4.39 67 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 17.34 +4.20 67 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 16.39 +3.77 67 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 15.98 +3.90 67 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 15.34 +3.78 67 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 14.73 +3.66 67 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 14.14 +3.54 67 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.58 +3.43 67 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 13.04 +3.32 67 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 12.53 +3.22 67 0 13 0
29SEP27 62.50 C 0.00 0.00 0.00 45.58 +7.49 66 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 44.02 +7.37 66 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 42.52 +7.25 66 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 41.07 +7.13 66 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 39.66 +6.99 66 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 38.31 +6.87 66 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 37.00 +6.74 66 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 35.74 +6.61 66 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 34.53 +6.49 66 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 33.35 +5.86 66 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 32.22 +5.72 66 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 31.13 +5.71 66 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 30.30 +5.62 67 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 29.54 +5.72 68 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 28.60 +5.60 68 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 27.67 +5.47 68 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 26.74 +5.35 68 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 25.91 +5.30 68 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 25.10 +5.23 68 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 24.33 +5.18 68 0 15 0
29SEP27 112.50 C 0.00 0.00 0.00 23.61 +5.15 68 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 22.84 +5.04 68 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 22.10 +4.93 68 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 21.38 +4.87 68 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 20.68 +4.70 68 0 0 0
TOTAL CALL 1,056 9,917 +451
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.01 -0.01 109 0 50 0
25SEP26 74.00 P 0.00 0.00 0.00 0.01 -0.02 104 0 9 0
25SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.04 100 0 5 0
25SEP26 76.00 P 0.00 0.00 0.00 0.01 -0.06 96 0 2 0
25SEP26 77.00 P 0.07 0.07 0.06 0.01 -0.09 91 10 10 +10
25SEP26 78.00 P 0.00 0.00 0.00 0.01 -0.14 87 0 3 0
25SEP26 79.00 P 0.00 0.00 0.00 0.01 -0.20 83 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 0.02 -0.26 85 0 3 0
25SEP26 81.00 P 0.13 0.13 0.13 0.03 -0.36 85 1 1 +1
25SEP26 82.00 P 0.00 0.00 0.00 0.04 -0.48 84 0 15 0
25SEP26 83.00 P 0.00 0.00 0.00 0.06 -0.62 84 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 0.08 -0.80 82 0 19 0
25SEP26 85.00 P 0.29 0.29 0.20 0.11 -1.00 82 7 87 -7
25SEP26 86.00 P 0.00 0.00 0.00 0.16 -1.21 82 0 1 0
25SEP26 87.00 P 0.00 0.00 0.00 0.21 -1.47 81 0 0 0
25SEP26 88.00 P 0.45 0.45 0.45 0.29 -1.75 82 4 5 +4
25SEP26 89.00 P 0.00 0.00 0.00 0.39 -2.09 82 0 9 0
25SEP26 90.00 P 1.35 1.35 0.60 0.52 -2.39 82 8 19 -6
25SEP26 91.00 P 0.00 0.00 0.00 0.66 -2.77 82 0 4 0
25SEP26 92.00 P 0.00 0.00 0.00 0.83 -3.16 81 0 17 0
25SEP26 93.00 P 0.00 0.00 0.00 1.03 -3.57 81 0 1 0
25SEP26 94.00 P 1.31 1.31 1.31 1.26 -4.01 80 1 1 +1
25SEP26 95.00 P 3.49 3.49 1.50 1.55 -4.43 80 41 30 +30
25SEP26 96.00 P 2.23 2.23 2.23 1.87 -4.85 80 1 1 +1
25SEP26 97.00 P 3.35 3.35 2.30 2.31 -5.18 81 17 17 +17
25SEP26 98.00 P 3.47 3.72 3.47 2.70 -5.61 80 34 32 +32
25SEP26 99.00 P 4.09 4.09 3.34 3.20 -5.94 81 17 17 +17
25SEP26 100.00 P 0.00 0.00 0.00 3.74 -6.27 81 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 4.39 -6.51 83 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 4.96 -6.85 82 0 0 0
25SEP26 103.00 P 0.00 0.00 0.00 5.66 -7.08 83 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 6.30 -7.38 81 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 7.03 -7.60 81 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 7.80 -7.79 81 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 8.61 -7.96 81 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 9.44 -8.10 81 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 10.30 -8.33 81 0 0 0
25SEP26 110.00 P 0.00 0.00 0.00 11.18 -8.40 81 0 0 0
25SEP26 111.00 P 0.00 0.00 0.00 12.09 -8.48 82 0 0 0
25SEP26 112.00 P 0.00 0.00 0.00 13.00 -8.57 81 0 0 0
25SEP26 113.00 P 0.00 0.00 0.00 13.94 -8.56 82 0 0 0
25SEP26 114.00 P 0.00 0.00 0.00 14.88 -8.64 81 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 16.31 -8.21 112 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 16.80 -8.70 81 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 122 0 35 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 112 0 17 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 95 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 -0.02 86 0 184 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.05 78 0 268 0
29SEP26 75.00 P 0.16 0.16 0.10 0.01 -0.13 71 8 214 0
29SEP26 77.50 P 0.21 0.21 0.18 0.03 -0.26 71 6 176 0
29SEP26 80.00 P 0.24 0.25 0.18 0.07 -0.50 71 80 241 -69
29SEP26 82.50 P 0.60 0.60 0.31 0.14 -0.86 70 18 112 -18
29SEP26 85.00 P 1.00 1.00 0.40 0.29 -1.29 70 11 383 -11
29SEP26 87.50 P 0.00 0.00 0.00 0.53 -1.87 70 0 39 0
29SEP26 90.00 P 2.20 2.20 1.10 0.93 -2.54 71 9 173 -7
29SEP26 92.50 P 0.00 0.00 0.00 1.42 -3.41 69 0 256 0
29SEP26 95.00 P 2.85 3.00 2.65 2.16 -4.39 69 19 154 -3
29SEP26 97.50 P 4.16 4.16 3.25 3.15 -5.24 69 29 101 -1
29SEP26 100.00 P 5.35 5.37 4.44 4.44 -5.96 69 25 163 -1
29SEP26 102.50 P 0.00 0.00 0.00 5.92 -6.64 69 0 31 0
29SEP26 105.00 P 8.74 8.74 8.74 7.65 -7.17 70 5 31 -1
29SEP26 107.50 P 0.00 0.00 0.00 9.68 -7.50 73 1 14 0
29SEP26 110.00 P 12.50 12.50 12.50 11.59 -8.07 70 8 34 -8
29SEP26 112.50 P 15.00 15.00 15.00 14.06 -8.02 79 1 108 0
29SEP26 115.00 P 0.00 0.00 0.00 16.53 -8.03 87 0 212 0
29SEP26 117.50 P 20.00 20.00 20.00 18.95 -8.05 93 5 108 0
29SEP26 120.00 P 0.00 0.00 0.00 21.40 -8.13 99 0 39 0
29SEP26 122.50 P 0.00 0.00 0.00 23.33 -8.67 78 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 25.92 -8.58 90 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 28.25 -8.75 80 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 31.62 -7.88 136 0 9 0
29SEP26 132.50 P 0.00 0.00 0.00 33.20 -8.80 0 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 35.70 -8.80 0 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 38.20 -8.80 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 40.70 -8.80 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 43.20 -8.80 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 45.70 -8.80 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 48.20 -8.80 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 50.70 -8.80 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 53.20 -8.80 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 55.70 -8.80 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 58.20 -8.80 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 60.70 -8.80 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 63.20 -8.80 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 65.70 -8.80 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 68.20 -8.80 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 70.70 -8.80 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 73.20 -8.80 0 0 0 0
02OCT26 70.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
02OCT26 71.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
02OCT26 72.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
02OCT26 73.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
02OCT26 74.00 P 0.00 0.00 0.00 0.02 - 68 0 0 -
02OCT26 75.00 P 0.00 0.00 0.00 0.03 - 68 0 0 -
02OCT26 76.00 P 0.00 0.00 0.00 0.04 - 68 0 0 -
02OCT26 77.00 P 0.00 0.00 0.00 0.06 - 68 0 0 -
02OCT26 78.00 P 0.00 0.00 0.00 0.08 - 68 0 0 -
02OCT26 79.00 P 0.00 0.00 0.00 0.10 - 67 0 0 -
02OCT26 80.00 P 0.00 0.00 0.00 0.14 - 68 0 0 -
02OCT26 81.00 P 0.00 0.00 0.00 0.18 - 68 0 0 -
02OCT26 82.00 P 0.00 0.00 0.00 0.23 - 68 0 0 -
02OCT26 83.00 P 0.00 0.00 0.00 0.30 - 68 0 0 -
02OCT26 84.00 P 0.00 0.00 0.00 0.38 - 68 0 0 -
02OCT26 85.00 P 0.67 0.73 0.57 0.48 - 68 67 67 -
02OCT26 86.00 P 0.00 0.00 0.00 0.59 - 68 0 0 -
02OCT26 87.00 P 0.00 0.00 0.00 0.73 - 68 0 0 -
02OCT26 88.00 P 1.10 1.10 1.10 0.88 - 68 2 2 -
02OCT26 89.00 P 0.00 0.00 0.00 1.07 - 68 0 0 -
02OCT26 90.00 P 2.20 2.20 2.20 1.27 - 68 1 1 -
02OCT26 91.00 P 2.00 2.00 2.00 1.49 - 68 1 1 -
02OCT26 92.00 P 2.18 2.18 2.18 1.78 - 68 2 2 -
02OCT26 93.00 P 0.00 0.00 0.00 1.97 - 66 0 0 -
02OCT26 94.00 P 0.00 0.00 0.00 2.29 - 66 0 0 -
02OCT26 95.00 P 0.00 0.00 0.00 2.63 - 66 0 0 -
02OCT26 96.00 P 0.00 0.00 0.00 3.02 - 66 0 0 -
02OCT26 97.00 P 0.00 0.00 0.00 3.45 - 67 0 0 -
02OCT26 98.00 P 0.00 0.00 0.00 3.92 - 66 0 0 -
02OCT26 99.00 P 0.00 0.00 0.00 4.43 - 67 0 0 -
02OCT26 100.00 P 0.00 0.00 0.00 4.97 - 67 0 0 -
02OCT26 101.00 P 0.00 0.00 0.00 5.55 - 67 0 0 -
02OCT26 102.00 P 0.00 0.00 0.00 6.17 - 68 0 0 -
02OCT26 103.00 P 0.00 0.00 0.00 6.79 - 67 0 0 -
02OCT26 104.00 P 0.00 0.00 0.00 7.42 - 67 0 0 -
02OCT26 105.00 P 0.00 0.00 0.00 8.12 - 67 0 0 -
02OCT26 106.00 P 0.00 0.00 0.00 8.83 - 67 0 0 -
02OCT26 107.00 P 0.00 0.00 0.00 9.57 - 67 0 0 -
02OCT26 108.00 P 0.00 0.00 0.00 10.35 - 67 0 0 -
02OCT26 109.00 P 0.00 0.00 0.00 11.12 - 67 0 0 -
02OCT26 110.00 P 0.00 0.00 0.00 11.94 - 67 0 0 -
29OCT26 62.50 P 0.40 0.40 0.40 0.11 -0.23 68 1 17 +1
29OCT26 65.00 P 0.00 0.00 0.00 0.17 -0.35 67 0 51 0
29OCT26 67.50 P 0.00 0.00 0.00 0.27 -0.51 67 0 2 0
29OCT26 70.00 P 0.71 0.71 0.71 0.41 -0.70 68 5 25 +5
29OCT26 72.50 P 0.00 0.00 0.00 0.62 -0.90 68 0 32 0
29OCT26 75.00 P 1.50 1.50 1.30 0.89 -1.17 68 4 42 -2
29OCT26 77.50 P 1.91 1.91 1.56 1.23 -1.40 68 7 50 -3
29OCT26 80.00 P 2.10 2.16 2.00 1.65 -1.71 68 69 103 -40
29OCT26 82.50 P 2.57 2.57 2.30 2.19 -1.93 68 6 42 -6
29OCT26 85.00 P 3.78 3.78 2.85 2.84 -2.28 68 16 91 -3
29OCT26 87.50 P 4.80 4.80 3.95 3.53 -2.76 68 4 67 -2
29OCT26 90.00 P 5.73 5.73 4.41 4.35 -3.20 68 17 98 -10
29OCT26 92.50 P 0.00 0.00 0.00 5.27 -3.69 67 0 90 0
29OCT26 95.00 P 6.99 6.99 6.80 6.32 -4.16 67 3 32 +3
29OCT26 97.50 P 8.43 8.43 8.43 7.53 -4.48 67 4 13 -4
29OCT26 100.00 P 9.67 9.87 9.00 8.83 -5.21 67 111 143 +103
29OCT26 102.50 P 0.00 0.00 0.00 10.27 -5.30 67 0 15 0
29OCT26 105.00 P 12.51 12.51 12.51 11.91 -5.57 68 4 18 +1
29OCT26 107.50 P 13.56 13.56 13.56 13.56 -5.75 68 3 3 +3
29OCT26 110.00 P 0.00 0.00 0.00 15.57 -6.20 70 5 6 +4
29OCT26 112.50 P 0.00 0.00 0.00 17.46 -6.43 71 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 19.44 -6.63 72 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 21.57 -6.99 73 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.55 -6.92 73 0 2 0
29OCT26 122.50 P 0.00 0.00 0.00 25.69 -7.07 73 0 2 0
29OCT26 125.00 P 0.00 0.00 0.00 27.89 -7.19 74 0 8 0
27NOV26 62.50 P 0.00 0.00 0.00 0.62 -0.59 70 0 1 0
27NOV26 65.00 P 0.00 0.00 0.00 0.84 -0.74 70 0 38 0
27NOV26 67.50 P 0.00 0.00 0.00 1.15 -0.89 70 0 16 0
27NOV26 70.00 P 0.00 0.00 0.00 1.49 -1.10 70 0 32 0
27NOV26 72.50 P 0.00 0.00 0.00 1.87 -1.36 70 0 45 0
27NOV26 75.00 P 2.71 2.71 2.71 2.43 -1.48 70 20 44 -1
27NOV26 77.50 P 0.00 0.00 0.00 2.91 -1.79 70 0 22 0
27NOV26 80.00 P 3.85 3.85 3.85 3.67 -1.93 70 1 42 +1
27NOV26 82.50 P 0.00 0.00 0.00 4.31 -2.30 70 0 51 0
27NOV26 85.00 P 0.00 0.00 0.00 5.11 -2.61 69 0 30 0
27NOV26 87.50 P 0.00 0.00 0.00 6.02 -2.93 69 0 42 0
27NOV26 90.00 P 7.18 7.18 7.18 7.00 -3.28 69 2 64 +2
27NOV26 92.50 P 0.00 0.00 0.00 8.11 -3.60 69 0 83 0
27NOV26 95.00 P 9.79 9.79 9.79 9.31 -3.92 69 15 33 -15
27NOV26 97.50 P 0.00 0.00 0.00 10.59 -4.23 69 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 11.98 -4.54 70 0 61 0
27NOV26 102.50 P 0.00 0.00 0.00 13.45 -4.68 70 0 25 0
27NOV26 105.00 P 0.00 0.00 0.00 14.99 -5.15 70 2 17 +2
27NOV26 107.50 P 0.00 0.00 0.00 16.64 -5.40 70 0 1 0
27NOV26 110.00 P 0.00 0.00 0.00 18.79 -5.02 73 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 20.55 -5.48 73 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 22.44 -5.65 74 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 24.34 -5.63 74 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 26.31 -5.99 75 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 28.36 -6.12 75 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 30.41 -6.30 76 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 1.02 -0.71 69 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 1.34 -0.77 70 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 1.70 -0.97 69 0 32 0
30DEC26 67.50 P 0.00 0.00 0.00 2.15 -1.10 70 0 17 0
30DEC26 70.00 P 2.98 2.98 2.98 2.65 -1.27 70 15 48 +12
30DEC26 72.50 P 3.55 3.55 3.55 3.24 -1.39 70 15 50 +14
30DEC26 75.00 P 4.22 4.22 3.87 3.87 -1.58 70 45 50 +28
30DEC26 77.50 P 0.00 0.00 0.00 4.53 -1.81 69 0 18 0
30DEC26 80.00 P 6.50 6.50 5.60 5.08 -2.28 68 2 45 -2
30DEC26 82.50 P 7.55 7.55 7.55 6.00 -2.46 68 1 35 0
30DEC26 85.00 P 7.47 7.47 7.25 6.93 -2.73 68 6 57 0
30DEC26 87.50 P 8.02 8.02 8.02 8.02 -2.92 68 2 42 0
30DEC26 90.00 P 0.00 0.00 0.00 9.03 -3.28 68 0 165 0
30DEC26 92.50 P 10.71 10.71 10.71 10.21 -3.55 68 15 76 0
30DEC26 95.00 P 12.01 12.01 12.01 11.47 -3.82 68 15 110 0
30DEC26 97.50 P 0.00 0.00 0.00 12.81 -3.92 68 0 76 0
30DEC26 100.00 P 14.85 14.85 14.85 14.23 -4.17 69 15 51 0
30DEC26 102.50 P 16.38 16.38 16.38 15.72 -4.42 69 15 90 +10
30DEC26 105.00 P 0.00 0.00 0.00 17.30 -4.82 69 0 158 0
30DEC26 107.50 P 0.00 0.00 0.00 18.94 -5.04 69 0 448 0
30DEC26 110.00 P 23.87 23.87 23.30 20.99 -4.90 71 17 260 -2
30DEC26 112.50 P 0.00 0.00 0.00 22.81 -5.03 72 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 24.67 -5.15 72 0 16 0
30DEC26 117.50 P 0.00 0.00 0.00 26.39 -5.47 72 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 28.45 -5.49 73 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 30.41 -5.63 73 0 197 0
30DEC26 125.00 P 0.00 0.00 0.00 32.41 -5.78 74 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 34.42 -5.91 74 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.34 -6.20 73 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 38.55 -6.21 75 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 40.68 -6.30 75 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 42.81 -6.43 75 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 45.00 -6.49 76 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 47.17 -6.61 76 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 49.31 -6.77 76 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 51.80 -6.59 78 0 0 0
30DEC26 150.00 P 56.08 56.08 56.08 53.61 -7.11 75 1 2 0
30DEC26 152.50 P 0.00 0.00 0.00 55.82 -7.24 75 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 58.37 -7.01 77 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 60.78 -7.00 78 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 63.20 -6.91 79 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 65.46 -7.03 79 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 68.05 -6.81 82 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 69.96 -7.28 78 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 72.49 -7.16 80 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 74.58 -7.50 77 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.80 -1.02 68 0 31 0
30MAR27 62.50 P 0.00 0.00 0.00 3.37 -1.12 68 0 18 0
30MAR27 65.00 P 0.00 0.00 0.00 4.00 -1.29 68 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 4.62 -1.49 68 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.31 -1.65 67 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 6.21 -1.52 68 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 7.06 -1.54 68 0 14 0
30MAR27 77.50 P 0.00 0.00 0.00 7.97 -1.75 68 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.92 -1.93 68 0 39 0
30MAR27 82.50 P 9.87 9.87 9.87 9.58 -2.51 66 15 31 0
30MAR27 85.00 P 0.00 0.00 0.00 10.70 -2.69 66 0 40 0
30MAR27 87.50 P 0.00 0.00 0.00 11.84 -2.91 66 0 25 0
30MAR27 90.00 P 0.00 0.00 0.00 13.09 -3.09 66 0 17 0
30MAR27 92.50 P 0.00 0.00 0.00 14.39 -3.28 66 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 15.74 -3.48 66 0 68 0
30MAR27 97.50 P 0.00 0.00 0.00 17.15 -3.62 66 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 18.61 -3.89 67 0 19 0
30MAR27 102.50 P 20.56 20.56 20.31 20.13 -4.04 67 30 30 +30
30MAR27 105.00 P 0.00 0.00 0.00 21.73 -4.20 67 4 6 +4
30MAR27 107.50 P 0.00 0.00 0.00 23.35 -4.39 67 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 24.90 -4.69 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.63 -4.84 67 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.60 -4.79 68 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 30.41 -4.94 68 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 32.26 -5.07 68 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 34.14 -5.20 68 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 36.10 -5.27 69 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 37.84 -5.60 68 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 39.84 -5.69 68 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 41.84 -5.77 69 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 44.19 -5.58 70 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 46.10 -5.82 70 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 48.55 -5.50 71 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 50.62 -5.59 71 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 52.21 -6.20 70 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 54.48 -6.16 70 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 56.75 -6.17 71 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 58.80 -6.37 71 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 61.17 -6.23 72 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 63.17 -6.56 71 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 65.29 -6.69 71 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 67.69 -6.58 72 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 69.84 -6.75 71 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 72.08 -6.83 71 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 74.29 -6.94 71 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 76.66 -6.89 72 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.37 -1.32 66 0 13 0
29JUN27 62.50 P 0.00 0.00 0.00 5.18 -1.33 67 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 6.01 -1.43 67 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 6.64 -1.68 66 0 9 0
29JUN27 70.00 P 0.00 0.00 0.00 7.68 -1.63 67 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 8.64 -1.75 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 9.62 -1.66 67 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 10.62 -1.83 67 0 16 0
29JUN27 80.00 P 0.00 0.00 0.00 11.60 -2.14 66 0 18 0
29JUN27 82.50 P 12.87 12.87 12.87 12.46 -2.57 65 15 19 +15
29JUN27 85.00 P 0.00 0.00 0.00 13.67 -2.68 65 0 46 0
29JUN27 87.50 P 0.00 0.00 0.00 14.91 -2.87 65 0 30 0
29JUN27 90.00 P 0.00 0.00 0.00 16.18 -3.04 65 0 969 0
29JUN27 92.50 P 0.00 0.00 0.00 17.55 -3.21 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 18.94 -3.40 65 0 29 0
29JUN27 97.50 P 0.00 0.00 0.00 20.37 -3.49 65 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 21.86 -3.70 65 0 185 0
29JUN27 102.50 P 23.84 23.84 23.84 23.35 -3.86 65 15 185 +14
29JUN27 105.00 P 0.00 0.00 0.00 25.05 -3.44 66 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 26.68 -3.61 66 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 27.96 -4.58 65 0 20 0
29JUN27 112.50 P 0.00 0.00 0.00 29.49 -4.94 64 0 0 0
29JUN27 115.00 P 32.11 32.11 32.11 31.39 -4.92 65 15 51 +15
29JUN27 117.50 P 0.00 0.00 0.00 33.38 -4.84 66 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 35.48 -4.68 67 0 2 0
29JUN27 122.50 P 0.00 0.00 0.00 37.43 -4.70 67 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 39.27 -4.85 67 0 15 0
29JUN27 127.50 P 0.00 0.00 0.00 41.18 -4.95 67 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 42.99 -5.18 67 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 44.92 -5.30 67 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 46.88 -5.43 67 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 49.06 -5.32 68 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 50.87 -5.63 68 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 6.92 -1.12 66 0 0 0
29SEP27 65.00 P 7.50 7.50 7.50 7.83 -1.48 66 1 1 +1
29SEP27 67.50 P 0.00 0.00 0.00 8.77 -1.56 66 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 9.67 -1.76 66 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 10.67 -1.97 66 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.85 -1.60 66 0 1 0
29SEP27 77.50 P 13.00 13.00 13.00 13.02 -1.61 66 3 3 +3
29SEP27 80.00 P 0.00 0.00 0.00 13.88 -2.01 65 0 1 0
29SEP27 82.50 P 0.00 0.00 0.00 15.08 -2.18 65 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 16.18 -2.45 65 0 4 0
29SEP27 87.50 P 0.00 0.00 0.00 17.44 -2.81 65 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 18.81 -2.86 65 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 20.18 -2.93 65 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 21.66 -3.03 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 23.14 -3.19 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 24.68 -3.47 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 26.25 -3.60 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.86 -3.66 65 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 29.52 -3.33 65 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.20 -3.44 65 0 15 0
29SEP27 112.50 P 0.00 0.00 0.00 32.91 -3.57 66 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 34.19 -4.61 65 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 35.91 -4.79 64 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 37.72 -4.89 64 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 39.53 -5.02 65 0 0 0
TOTAL PUT 1,000 10,278 +162
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALA - ALH (ADJ-A) CLOSING PRICE HK$ 2.930
29SEP26 2.10 C 0.00 0.00 0.00 0.83 -0.14 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.73 -0.14 0 0 0 0
29SEP26 2.29 C 0.00 0.00 0.00 0.64 -0.14 0 0 0 0
29SEP26 2.39 C 0.00 0.00 0.00 0.54 -0.14 0 0 0 0
29SEP26 2.49 C 0.00 0.00 0.00 0.44 -0.14 0 0 0 0
29SEP26 2.58 C 0.00 0.00 0.00 0.35 -0.14 0 0 1 0
29SEP26 2.68 C 0.00 0.00 0.00 0.26 -0.13 45 0 0 0
29SEP26 2.77 C 0.00 0.00 0.00 0.17 -0.13 32 0 0 0
29SEP26 2.87 C 0.00 0.00 0.00 0.10 -0.11 37 0 1 0
29SEP26 2.96 C 0.00 0.00 0.00 0.06 -0.07 42 0 0 0
29SEP26 3.06 C 0.00 0.00 0.00 0.03 -0.04 44 0 32 0
29SEP26 3.16 C 0.00 0.00 0.00 0.01 -0.02 41 0 82 0
29SEP26 3.25 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0
29SEP26 3.35 C 0.00 0.00 0.00 0.01 0.00 62 0 86 0
29SEP26 3.44 C 0.00 0.00 0.00 0.01 0.00 72 0 262 0
29SEP26 3.54 C 0.00 0.00 0.00 0.01 0.00 81 0 380 0
29SEP26 3.63 C 0.00 0.00 0.00 0.01 0.00 89 0 153 0
29SEP26 3.73 C 0.00 0.00 0.00 0.01 0.00 98 0 442 0
29SEP26 3.82 C 0.00 0.00 0.00 0.01 0.00 106 0 4,465 0
29SEP26 3.92 C 0.00 0.00 0.00 0.01 0.00 114 0 703 0
29SEP26 4.02 C 0.00 0.00 0.00 0.01 0.00 121 0 130 0
29SEP26 4.11 C 0.00 0.00 0.00 0.01 0.00 128 0 561 0
29SEP26 4.21 C 0.00 0.00 0.00 0.01 0.00 135 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 141 0 1,376 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 148 0 105 0
29SEP26 4.49 C 0.00 0.00 0.00 0.01 0.00 154 0 301 0
29SEP26 4.59 C 0.00 0.00 0.00 0.01 0.00 160 0 7 0
29SEP26 4.68 C 0.00 0.00 0.00 0.01 0.00 166 0 383 0
29SEP26 4.78 C 0.00 0.00 0.00 0.01 0.00 172 0 4,223 0
29SEP26 5.02 C 0.00 0.00 0.00 0.01 0.00 185 0 721 0
29SEP26 5.26 C 0.00 0.00 0.00 0.01 0.00 198 0 8,172 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 210 0 691 0
29SEP26 5.74 C 0.00 0.00 0.00 0.01 0.00 221 0 222 0
29SEP26 5.98 C 0.00 0.00 0.00 0.01 0.00 232 0 439 0
29SEP26 6.21 C 0.00 0.00 0.00 0.01 0.00 242 0 2 0
29SEP26 6.45 C 0.00 0.00 0.00 0.01 0.00 252 0 210 0
29SEP26 6.69 C 0.00 0.00 0.00 0.01 0.00 261 0 294 0
29SEP26 6.93 C 0.00 0.00 0.00 0.01 0.00 270 0 130 0
29SEP26 7.17 C 0.00 0.00 0.00 0.01 0.00 278 0 92 0
29SEP26 7.41 C 0.00 0.00 0.00 0.01 0.00 287 0 30 0
29SEP26 7.65 C 0.00 0.00 0.00 0.01 0.00 294 0 72 0
29SEP26 7.89 C 0.00 0.00 0.00 0.01 0.00 302 0 2 0
29SEP26 8.13 C 0.00 0.00 0.00 0.01 0.00 309 0 150 0
29SEP26 8.37 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29SEP26 8.60 C 0.00 0.00 0.00 0.01 0.00 323 0 30 0
29SEP26 8.84 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29SEP26 9.08 C 0.00 0.00 0.00 0.01 0.00 336 0 46 0
29SEP26 9.32 C 0.00 0.00 0.00 0.01 0.00 342 0 0 0
29SEP26 9.56 C 0.00 0.00 0.00 0.01 0.00 348 0 2 0
29OCT26 2.10 C 0.00 0.00 0.00 0.83 -0.14 0 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.73 -0.14 0 0 0 0
29OCT26 2.29 C 0.00 0.00 0.00 0.65 -0.13 38 0 0 0
29OCT26 2.39 C 0.00 0.00 0.00 0.54 -0.14 0 0 0 0
29OCT26 2.49 C 0.00 0.00 0.00 0.45 -0.13 26 0 0 0
29OCT26 2.58 C 0.00 0.00 0.00 0.37 -0.13 30 0 0 0
29OCT26 2.68 C 0.00 0.00 0.00 0.29 -0.13 32 0 0 0
29OCT26 2.77 C 0.00 0.00 0.00 0.23 -0.12 35 0 0 0
29OCT26 2.87 C 0.00 0.00 0.00 0.18 -0.08 38 0 0 0
29OCT26 2.96 C 0.00 0.00 0.00 0.13 -0.07 37 0 0 0
29OCT26 3.06 C 0.08 0.08 0.08 0.09 -0.06 36 1 178 +1
29OCT26 3.16 C 0.00 0.00 0.00 0.06 -0.04 36 0 0 0
29OCT26 3.25 C 0.00 0.00 0.00 0.05 -0.03 40 0 52 0
29OCT26 3.35 C 0.00 0.00 0.00 0.03 -0.03 38 0 3 0
29OCT26 3.44 C 0.00 0.00 0.00 0.02 -0.02 38 0 172 0
29OCT26 3.54 C 0.00 0.00 0.00 0.01 -0.02 37 0 320 0
29OCT26 3.63 C 0.00 0.00 0.00 0.01 -0.01 40 0 39 0
29OCT26 3.73 C 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29OCT26 3.82 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29OCT26 3.92 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.02 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 4.11 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29OCT26 4.21 C 0.00 0.00 0.00 0.01 0.00 61 0 72 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 2.49 C 0.00 0.00 0.00 0.51 -0.10 45 0 0 0
27NOV26 2.58 C 0.00 0.00 0.00 0.43 -0.10 41 0 0 0
27NOV26 2.68 C 0.00 0.00 0.00 0.35 -0.10 39 0 0 0
27NOV26 2.77 C 0.00 0.00 0.00 0.30 -0.08 41 0 0 0
27NOV26 2.87 C 0.00 0.00 0.00 0.25 -0.07 42 0 0 0
27NOV26 2.96 C 0.00 0.00 0.00 0.20 -0.07 41 0 0 0
27NOV26 3.06 C 0.00 0.00 0.00 0.16 -0.05 41 0 0 0
27NOV26 3.16 C 0.00 0.00 0.00 0.13 -0.04 42 0 0 0
27NOV26 3.25 C 0.00 0.00 0.00 0.10 -0.04 41 0 9 0
27NOV26 3.35 C 0.08 0.08 0.08 0.08 -0.03 42 75 385 +75
27NOV26 3.44 C 0.00 0.00 0.00 0.07 -0.02 44 0 0 0
27NOV26 3.54 C 0.00 0.00 0.00 0.05 -0.02 43 0 200 0
27NOV26 3.63 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
27NOV26 3.73 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
27NOV26 3.82 C 0.00 0.00 0.00 0.02 -0.01 42 0 2 0
27NOV26 3.92 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
27NOV26 4.02 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 4.11 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.21 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.86 -0.13 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.78 -0.10 45 0 0 0
30DEC26 2.29 C 0.00 0.00 0.00 0.70 -0.09 44 0 0 0
30DEC26 2.39 C 0.00 0.00 0.00 0.61 -0.11 41 0 0 0
30DEC26 2.49 C 0.00 0.00 0.00 0.53 -0.10 40 0 0 0
30DEC26 2.58 C 0.00 0.00 0.00 0.46 -0.11 39 0 0 0
30DEC26 2.68 C 0.00 0.00 0.00 0.40 -0.09 41 0 0 0
30DEC26 2.77 C 0.00 0.00 0.00 0.34 -0.08 40 0 0 0
30DEC26 2.87 C 0.00 0.00 0.00 0.30 -0.08 42 0 0 0
30DEC26 2.96 C 0.00 0.00 0.00 0.25 -0.07 41 0 0 0
30DEC26 3.06 C 0.00 0.00 0.00 0.20 -0.07 40 0 61 0
30DEC26 3.16 C 0.00 0.00 0.00 0.17 -0.05 41 0 250 0
30DEC26 3.25 C 0.00 0.00 0.00 0.14 -0.05 40 0 512 0
30DEC26 3.35 C 0.00 0.00 0.00 0.12 -0.04 41 0 97 0
30DEC26 3.44 C 0.00 0.00 0.00 0.10 -0.04 41 0 3,374 0
30DEC26 3.54 C 0.00 0.00 0.00 0.08 -0.03 41 0 3,249 0
30DEC26 3.63 C 0.00 0.00 0.00 0.07 -0.03 42 0 1,209 0
30DEC26 3.73 C 0.00 0.00 0.00 0.06 -0.02 43 0 182 0
30DEC26 3.82 C 0.00 0.00 0.00 0.05 -0.02 43 0 762 0
30DEC26 3.92 C 0.00 0.00 0.00 0.04 -0.01 43 0 1,213 0
30DEC26 4.02 C 0.00 0.00 0.00 0.03 -0.01 42 0 305 0
30DEC26 4.11 C 0.00 0.00 0.00 0.02 -0.01 41 0 584 0
30DEC26 4.21 C 0.00 0.00 0.00 0.01 -0.01 37 0 27 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 596 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
30DEC26 4.49 C 0.00 0.00 0.00 0.01 0.00 43 0 111 0
30DEC26 4.59 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30DEC26 4.68 C 0.00 0.00 0.00 0.01 0.00 46 0 281 0
30DEC26 4.78 C 0.00 0.00 0.00 0.01 0.00 48 0 503 0
30DEC26 5.02 C 0.00 0.00 0.00 0.01 0.00 51 0 48 0
30DEC26 5.26 C 0.00 0.00 0.00 0.01 0.00 55 0 2,100 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 58 0 404 0
30DEC26 5.74 C 0.00 0.00 0.00 0.01 0.00 62 0 271 0
30DEC26 5.98 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30DEC26 6.21 C 0.00 0.00 0.00 0.01 0.00 67 0 325 0
30DEC26 6.45 C 0.00 0.00 0.00 0.01 0.00 70 0 300 0
30DEC26 6.69 C 0.00 0.00 0.00 0.01 0.00 73 0 120 0
30DEC26 6.93 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 7.17 C 0.00 0.00 0.00 0.01 0.00 78 0 258 0
30DEC26 7.41 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 7.65 C 0.00 0.00 0.00 0.01 0.00 82 0 88 0
30DEC26 7.89 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30DEC26 8.13 C 0.00 0.00 0.00 0.01 0.00 87 0 60 0
30DEC26 8.37 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30DEC26 8.60 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30DEC26 8.84 C 0.00 0.00 0.00 0.01 0.00 92 0 120 0
30DEC26 9.08 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30DEC26 9.32 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 9.56 C 0.00 0.00 0.00 0.01 0.00 98 0 223 0
30MAR27 2.10 C 0.00 0.00 0.00 0.92 -0.10 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.83 -0.11 42 0 0 0
30MAR27 2.29 C 0.00 0.00 0.00 0.76 -0.10 42 0 0 0
30MAR27 2.39 C 0.00 0.00 0.00 0.68 -0.10 41 0 0 0
30MAR27 2.49 C 0.00 0.00 0.00 0.61 -0.10 40 0 0 0
30MAR27 2.58 C 0.00 0.00 0.00 0.55 -0.11 40 0 0 0
30MAR27 2.68 C 0.00 0.00 0.00 0.49 -0.09 40 0 0 0
30MAR27 2.77 C 0.00 0.00 0.00 0.44 -0.08 40 0 0 0
30MAR27 2.87 C 0.00 0.00 0.00 0.39 -0.08 40 0 0 0
30MAR27 2.96 C 0.36 0.36 0.36 0.35 -0.07 40 3 8 +3
30MAR27 3.06 C 0.00 0.00 0.00 0.31 -0.07 41 0 71 0
30MAR27 3.16 C 0.00 0.00 0.00 0.27 -0.07 40 0 98 0
30MAR27 3.25 C 0.00 0.00 0.00 0.25 -0.06 42 0 60 0
30MAR27 3.35 C 0.00 0.00 0.00 0.22 -0.05 42 0 120 0
30MAR27 3.44 C 0.00 0.00 0.00 0.19 -0.06 41 0 45 0
30MAR27 3.54 C 0.00 0.00 0.00 0.17 -0.05 42 0 5,069 0
30MAR27 3.63 C 0.00 0.00 0.00 0.15 -0.05 41 0 442 0
30MAR27 3.73 C 0.14 0.14 0.14 0.13 -0.04 41 100 227 -100
30MAR27 3.82 C 0.00 0.00 0.00 0.11 -0.04 41 0 5,000 0
30MAR27 3.92 C 0.00 0.00 0.00 0.10 -0.03 42 0 170 0
30MAR27 4.02 C 0.00 0.00 0.00 0.09 -0.03 42 0 30 0
30MAR27 4.11 C 0.00 0.00 0.00 0.08 -0.02 42 0 30 0
30MAR27 4.21 C 0.00 0.00 0.00 0.07 -0.02 42 0 50 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 -0.02 42 0 510 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 -0.02 42 0 1,020 0
30MAR27 4.49 C 0.00 0.00 0.00 0.04 -0.02 41 0 1,005 0
30MAR27 4.59 C 0.00 0.00 0.00 0.03 -0.02 39 0 112 0
30MAR27 4.68 C 0.00 0.00 0.00 0.02 -0.02 37 0 1,000 0
30MAR27 4.78 C 0.00 0.00 0.00 0.01 -0.02 34 0 3,014 0
30MAR27 5.02 C 0.00 0.00 0.00 0.01 -0.01 37 0 2,150 0
30MAR27 5.26 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 226 0
30MAR27 5.74 C 0.00 0.00 0.00 0.01 0.00 44 0 559 0
30MAR27 5.98 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
30MAR27 6.21 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
30MAR27 6.45 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 6.69 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
30MAR27 6.93 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
30MAR27 7.17 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR27 7.41 C 0.00 0.00 0.00 0.01 0.00 58 0 173 0
29JUN27 2.10 C 0.00 0.00 0.00 0.98 -0.11 46 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.90 -0.11 44 0 0 0
29JUN27 2.29 C 0.00 0.00 0.00 0.84 -0.10 45 0 0 0
29JUN27 2.39 C 0.00 0.00 0.00 0.77 -0.10 44 0 0 0
29JUN27 2.49 C 0.00 0.00 0.00 0.70 -0.10 43 0 0 0
29JUN27 2.58 C 0.00 0.00 0.00 0.65 -0.09 43 0 10 0
29JUN27 2.68 C 0.00 0.00 0.00 0.59 -0.07 43 0 0 0
29JUN27 2.77 C 0.00 0.00 0.00 0.54 -0.08 42 0 0 0
29JUN27 2.87 C 0.00 0.00 0.00 0.49 -0.07 42 0 40 0
29JUN27 2.96 C 0.00 0.00 0.00 0.45 -0.07 42 0 0 0
29JUN27 3.06 C 0.00 0.00 0.00 0.41 -0.07 42 0 15 0
29JUN27 3.16 C 0.00 0.00 0.00 0.38 -0.05 43 0 0 0
29JUN27 3.25 C 0.00 0.00 0.00 0.33 -0.07 41 0 10 0
29JUN27 3.35 C 0.00 0.00 0.00 0.31 -0.05 42 0 0 0
29JUN27 3.44 C 0.00 0.00 0.00 0.29 -0.04 43 0 30 0
29JUN27 3.54 C 0.00 0.00 0.00 0.26 -0.05 43 0 13 0
29JUN27 3.63 C 0.00 0.00 0.00 0.23 -0.05 42 0 35 0
29JUN27 3.73 C 0.00 0.00 0.00 0.22 -0.05 43 0 10 0
29JUN27 3.82 C 0.00 0.00 0.00 0.20 -0.04 43 0 42 0
29JUN27 3.92 C 0.00 0.00 0.00 0.18 -0.04 43 0 230 0
29JUN27 4.02 C 0.00 0.00 0.00 0.16 -0.04 43 0 37 0
29JUN27 4.11 C 0.00 0.00 0.00 0.15 -0.03 43 0 30 0
29JUN27 4.21 C 0.00 0.00 0.00 0.13 -0.04 42 0 7 0
29JUN27 4.30 C 0.00 0.00 0.00 0.12 -0.03 43 0 14 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 -0.03 43 0 0 0
29JUN27 4.49 C 0.00 0.00 0.00 0.10 -0.03 43 0 66 0
TOTAL CALL 179 66,452 -21
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 2.29 P 0.00 0.00 0.00 0.01 0.00 106 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 76 0 5 0
29SEP26 2.58 P 0.00 0.00 0.00 0.01 0.00 63 0 261 0
29SEP26 2.68 P 0.00 0.00 0.00 0.01 0.00 48 0 290 0
29SEP26 2.77 P 0.00 0.00 0.00 0.02 +0.01 44 0 20 0
29SEP26 2.87 P 0.00 0.00 0.00 0.05 +0.03 44 0 75 0
29SEP26 2.96 P 0.06 0.06 0.06 0.09 +0.06 43 7 47 -5
29SEP26 3.06 P 0.00 0.00 0.00 0.16 +0.09 45 0 197 0
29SEP26 3.16 P 0.00 0.00 0.00 0.25 +0.12 53 0 522 0
29SEP26 3.25 P 0.33 0.33 0.33 0.33 +0.13 54 200 3,159 0
29SEP26 3.35 P 0.00 0.00 0.00 0.43 +0.13 65 0 67 0
29SEP26 3.44 P 0.00 0.00 0.00 0.51 +0.12 0 0 327 0
29SEP26 3.54 P 0.00 0.00 0.00 0.62 +0.13 84 0 187 0
29SEP26 3.63 P 0.00 0.00 0.00 0.71 +0.13 92 0 737 0
29SEP26 3.73 P 0.00 0.00 0.00 0.81 +0.13 102 0 74 0
29SEP26 3.82 P 0.81 0.81 0.81 0.90 +0.12 109 10 371 -10
29SEP26 3.92 P 0.00 0.00 0.00 1.00 +0.12 117 0 52 0
29SEP26 4.02 P 0.00 0.00 0.00 1.10 +0.12 125 0 0 0
29SEP26 4.11 P 0.00 0.00 0.00 1.19 +0.11 132 0 20 0
29SEP26 4.21 P 0.00 0.00 0.00 1.29 +0.11 139 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.38 +0.11 146 0 150 0
29SEP26 4.40 P 0.00 0.00 0.00 1.47 +0.10 0 0 3,500 0
29SEP26 4.49 P 0.00 0.00 0.00 1.57 +0.11 159 0 0 0
29SEP26 4.59 P 0.00 0.00 0.00 1.67 +0.12 165 0 6,100 0
29SEP26 4.68 P 0.00 0.00 0.00 1.76 +0.11 171 0 0 0
29SEP26 4.78 P 0.00 0.00 0.00 1.86 +0.11 177 0 0 0
29SEP26 5.02 P 0.00 0.00 0.00 2.10 +0.11 191 0 0 0
29SEP26 5.26 P 0.00 0.00 0.00 2.34 +0.11 204 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.58 +0.12 217 0 0 0
29SEP26 5.74 P 0.00 0.00 0.00 2.82 +0.12 229 0 0 0
29SEP26 5.98 P 0.00 0.00 0.00 3.06 +0.12 240 0 0 0
29SEP26 6.21 P 0.00 0.00 0.00 3.29 +0.12 250 0 0 0
29SEP26 6.45 P 0.00 0.00 0.00 3.53 +0.12 260 0 0 0
29SEP26 6.69 P 0.00 0.00 0.00 3.77 +0.12 270 0 0 0
29SEP26 6.93 P 0.00 0.00 0.00 4.01 +0.12 279 0 0 0
29SEP26 7.17 P 0.00 0.00 0.00 4.25 +0.11 288 0 0 0
29SEP26 7.41 P 0.00 0.00 0.00 4.49 +0.11 296 0 0 0
29SEP26 7.65 P 0.00 0.00 0.00 4.73 +0.11 304 0 0 0
29SEP26 7.89 P 0.00 0.00 0.00 4.97 +0.12 313 0 0 0
29SEP26 8.13 P 0.00 0.00 0.00 5.21 +0.12 320 0 0 0
29SEP26 8.37 P 0.00 0.00 0.00 5.45 +0.11 328 0 0 0
29SEP26 8.60 P 0.00 0.00 0.00 5.68 +0.12 335 0 0 0
29SEP26 8.84 P 0.00 0.00 0.00 5.92 +0.12 342 0 0 0
29SEP26 9.08 P 0.00 0.00 0.00 6.16 +0.11 349 0 0 0
29SEP26 9.32 P 0.00 0.00 0.00 6.40 +0.12 356 0 0 0
29SEP26 9.56 P 0.00 0.00 0.00 6.64 +0.11 363 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 2.29 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.39 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
29OCT26 2.49 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29OCT26 2.58 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29OCT26 2.68 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29OCT26 2.77 P 0.00 0.00 0.00 0.08 +0.04 40 0 57 0
29OCT26 2.87 P 0.00 0.00 0.00 0.12 +0.05 40 0 36 0
29OCT26 2.96 P 0.00 0.00 0.00 0.16 +0.06 39 0 265 0
29OCT26 3.06 P 0.00 0.00 0.00 0.22 +0.08 39 0 50 0
29OCT26 3.16 P 0.28 0.28 0.28 0.28 +0.08 36 200 200 +200
29OCT26 3.25 P 0.00 0.00 0.00 0.37 +0.11 42 0 1 0
29OCT26 3.35 P 0.00 0.00 0.00 0.45 +0.11 42 0 43 0
29OCT26 3.44 P 0.00 0.00 0.00 0.54 +0.13 47 0 0 0
29OCT26 3.54 P 0.00 0.00 0.00 0.63 +0.13 47 0 0 0
29OCT26 3.63 P 0.00 0.00 0.00 0.72 +0.13 52 0 194 0
29OCT26 3.73 P 0.00 0.00 0.00 0.82 +0.13 56 0 0 0
29OCT26 3.82 P 0.00 0.00 0.00 0.91 +0.13 60 0 0 0
29OCT26 3.92 P 0.00 0.00 0.00 1.01 +0.13 65 0 0 0
29OCT26 4.02 P 0.00 0.00 0.00 1.10 +0.12 62 0 0 0
29OCT26 4.11 P 0.00 0.00 0.00 1.19 +0.11 65 0 0 0
29OCT26 4.21 P 0.00 0.00 0.00 1.29 +0.11 68 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.38 +0.11 71 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.48 +0.11 75 0 0 0
27NOV26 2.49 P 0.07 0.07 0.07 0.05 +0.02 43 3 7 0
27NOV26 2.58 P 0.00 0.00 0.00 0.07 +0.03 42 0 1 0
27NOV26 2.68 P 0.00 0.00 0.00 0.10 +0.04 42 0 0 0
27NOV26 2.77 P 0.00 0.00 0.00 0.13 +0.04 42 0 0 0
27NOV26 2.87 P 0.00 0.00 0.00 0.18 +0.06 43 0 4 0
27NOV26 2.96 P 0.00 0.00 0.00 0.22 +0.06 42 0 101 0
27NOV26 3.06 P 0.00 0.00 0.00 0.28 +0.07 42 0 225 0
27NOV26 3.16 P 0.00 0.00 0.00 0.35 +0.09 43 0 150 0
27NOV26 3.25 P 0.00 0.00 0.00 0.42 +0.10 44 0 22 0
27NOV26 3.35 P 0.00 0.00 0.00 0.50 +0.11 45 0 20 0
27NOV26 3.44 P 0.00 0.00 0.00 0.57 +0.11 45 0 110 0
27NOV26 3.54 P 0.00 0.00 0.00 0.66 +0.12 47 0 0 0
27NOV26 3.63 P 0.00 0.00 0.00 0.74 +0.12 48 0 0 0
27NOV26 3.73 P 0.00 0.00 0.00 0.84 +0.13 51 0 0 0
27NOV26 3.82 P 0.00 0.00 0.00 0.92 +0.13 51 0 10 0
27NOV26 3.92 P 0.00 0.00 0.00 1.02 +0.13 55 0 0 0
27NOV26 4.02 P 0.00 0.00 0.00 1.11 +0.12 54 0 0 0
27NOV26 4.11 P 0.00 0.00 0.00 1.20 +0.12 57 0 0 0
27NOV26 4.21 P 0.00 0.00 0.00 1.29 +0.11 54 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.38 +0.11 56 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.48 +0.11 59 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 +0.01 45 0 25 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30DEC26 2.29 P 0.00 0.00 0.00 0.04 +0.01 43 0 37 0
30DEC26 2.39 P 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
30DEC26 2.49 P 0.00 0.00 0.00 0.08 +0.03 43 0 303 0
30DEC26 2.58 P 0.00 0.00 0.00 0.10 +0.03 42 0 617 0
30DEC26 2.68 P 0.00 0.00 0.00 0.14 +0.04 43 0 362 0
30DEC26 2.77 P 0.00 0.00 0.00 0.17 +0.04 42 0 249 0
30DEC26 2.87 P 0.00 0.00 0.00 0.21 +0.05 41 0 15,431 0
30DEC26 2.96 P 0.00 0.00 0.00 0.26 +0.06 41 0 32 0
30DEC26 3.06 P 0.00 0.00 0.00 0.32 +0.07 42 0 463 0
30DEC26 3.16 P 0.00 0.00 0.00 0.38 +0.07 41 0 375 0
30DEC26 3.25 P 0.00 0.00 0.00 0.45 +0.08 42 0 2,667 0
30DEC26 3.35 P 0.00 0.00 0.00 0.53 +0.10 44 0 999 0
30DEC26 3.44 P 0.00 0.00 0.00 0.60 +0.10 44 0 67 0
30DEC26 3.54 P 0.00 0.00 0.00 0.69 +0.11 46 0 2,374 0
30DEC26 3.63 P 0.00 0.00 0.00 0.76 +0.11 45 0 69 0
30DEC26 3.73 P 0.00 0.00 0.00 0.85 +0.11 46 0 7,095 0
30DEC26 3.82 P 0.00 0.00 0.00 0.94 +0.12 49 0 46 0
30DEC26 3.92 P 0.00 0.00 0.00 1.03 +0.12 49 0 39 0
30DEC26 4.02 P 0.00 0.00 0.00 1.12 +0.12 49 0 112 0
30DEC26 4.11 P 0.00 0.00 0.00 1.21 +0.12 52 0 144 0
30DEC26 4.21 P 0.00 0.00 0.00 1.31 +0.12 54 0 156 0
30DEC26 4.30 P 0.00 0.00 0.00 1.39 +0.11 53 0 148 0
30DEC26 4.40 P 0.00 0.00 0.00 1.49 +0.11 55 0 144 0
30DEC26 4.49 P 0.00 0.00 0.00 1.58 +0.11 57 0 165 0
30DEC26 4.59 P 0.00 0.00 0.00 1.68 +0.12 59 0 60 0
30DEC26 4.68 P 0.00 0.00 0.00 1.77 +0.12 61 0 290 0
30DEC26 4.78 P 0.00 0.00 0.00 1.87 +0.12 63 0 102 0
30DEC26 5.02 P 0.00 0.00 0.00 2.11 +0.12 68 0 0 0
30DEC26 5.26 P 0.00 0.00 0.00 2.35 +0.12 73 0 2,800 0
30DEC26 5.50 P 0.00 0.00 0.00 2.59 +0.12 77 0 436 0
30DEC26 5.74 P 0.00 0.00 0.00 2.83 +0.12 81 0 0 0
30DEC26 5.98 P 0.00 0.00 0.00 3.07 +0.12 85 0 0 0
30DEC26 6.21 P 0.00 0.00 0.00 3.30 +0.12 88 0 0 0
30DEC26 6.45 P 0.00 0.00 0.00 3.54 +0.12 92 0 0 0
30DEC26 6.69 P 0.00 0.00 0.00 3.78 +0.12 95 0 0 0
30DEC26 6.93 P 0.00 0.00 0.00 4.02 +0.12 98 0 0 0
30DEC26 7.17 P 0.00 0.00 0.00 4.26 +0.12 101 0 0 0
30DEC26 7.41 P 0.00 0.00 0.00 4.50 +0.12 104 0 0 0
30DEC26 7.65 P 0.00 0.00 0.00 4.74 +0.12 107 0 0 0
30DEC26 7.89 P 0.00 0.00 0.00 4.98 +0.12 110 0 0 0
30DEC26 8.13 P 0.00 0.00 0.00 5.22 +0.12 112 0 0 0
30DEC26 8.37 P 0.00 0.00 0.00 5.46 +0.12 115 0 0 0
30DEC26 8.60 P 0.00 0.00 0.00 5.69 +0.12 117 0 0 0
30DEC26 8.84 P 0.00 0.00 0.00 5.93 +0.12 120 0 0 0
30DEC26 9.08 P 0.00 0.00 0.00 6.17 +0.12 122 0 0 0
30DEC26 9.32 P 0.00 0.00 0.00 6.41 +0.12 125 0 0 0
30DEC26 9.56 P 0.00 0.00 0.00 6.65 +0.12 127 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.05 +0.01 42 0 31 0
30MAR27 2.20 P 0.00 0.00 0.00 0.06 +0.01 41 0 30 0
30MAR27 2.29 P 0.10 0.10 0.10 0.08 +0.01 41 2 2 0
30MAR27 2.39 P 0.00 0.00 0.00 0.11 +0.02 42 0 30 0
30MAR27 2.49 P 0.14 0.14 0.14 0.14 +0.03 41 80 95 +80
30MAR27 2.58 P 0.00 0.00 0.00 0.16 +0.02 40 0 40 0
30MAR27 2.68 P 0.00 0.00 0.00 0.20 +0.03 40 0 15 0
30MAR27 2.77 P 0.00 0.00 0.00 0.23 +0.03 39 0 317 0
30MAR27 2.87 P 0.00 0.00 0.00 0.29 +0.04 40 0 2,545 0
30MAR27 2.96 P 0.00 0.00 0.00 0.34 +0.05 41 0 100 0
30MAR27 3.06 P 0.00 0.00 0.00 0.39 +0.06 40 0 30 0
30MAR27 3.16 P 0.00 0.00 0.00 0.47 +0.07 42 0 8,506 0
30MAR27 3.25 P 0.00 0.00 0.00 0.53 +0.08 42 0 112 0
30MAR27 3.35 P 0.00 0.00 0.00 0.60 +0.08 42 0 5,118 0
30MAR27 3.44 P 0.00 0.00 0.00 0.67 +0.08 43 0 25 0
30MAR27 3.54 P 0.00 0.00 0.00 0.75 +0.09 43 0 150 0
30MAR27 3.63 P 0.00 0.00 0.00 0.82 +0.09 43 0 14 0
30MAR27 3.73 P 0.00 0.00 0.00 0.91 +0.10 45 0 85 0
30MAR27 3.82 P 0.00 0.00 0.00 0.99 +0.11 46 0 74 0
30MAR27 3.92 P 0.00 0.00 0.00 1.07 +0.10 45 0 81 0
30MAR27 4.02 P 0.00 0.00 0.00 1.16 +0.11 46 0 26 0
30MAR27 4.11 P 0.00 0.00 0.00 1.24 +0.11 46 0 95 0
30MAR27 4.21 P 0.00 0.00 0.00 1.33 +0.11 46 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.42 +0.11 48 0 100 0
30MAR27 4.40 P 0.00 0.00 0.00 1.51 +0.11 48 0 1,020 0
30MAR27 4.49 P 0.00 0.00 0.00 1.59 +0.11 47 0 1,230 0
30MAR27 4.59 P 0.00 0.00 0.00 1.69 +0.11 49 0 121 0
30MAR27 4.68 P 0.00 0.00 0.00 1.77 +0.11 48 0 1,009 0
30MAR27 4.78 P 0.00 0.00 0.00 1.87 +0.11 50 0 3,005 0
30MAR27 5.02 P 0.00 0.00 0.00 2.11 +0.12 53 0 2,001 0
30MAR27 5.26 P 0.00 0.00 0.00 2.35 +0.12 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.59 +0.12 60 0 2 0
30MAR27 5.74 P 2.81 2.81 2.81 2.83 +0.12 63 1 11 0
30MAR27 5.98 P 0.00 0.00 0.00 3.07 +0.12 66 0 0 0
30MAR27 6.21 P 0.00 0.00 0.00 3.30 +0.12 69 0 5 0
30MAR27 6.45 P 0.00 0.00 0.00 3.54 +0.12 71 0 0 0
30MAR27 6.69 P 0.00 0.00 0.00 3.78 +0.12 74 0 0 0
30MAR27 6.93 P 0.00 0.00 0.00 4.02 +0.12 77 0 0 0
30MAR27 7.17 P 0.00 0.00 0.00 4.26 +0.12 79 0 0 0
30MAR27 7.41 P 0.00 0.00 0.00 4.50 +0.12 81 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.09 +0.02 43 0 31 0
29JUN27 2.20 P 0.00 0.00 0.00 0.11 +0.02 43 0 0 0
29JUN27 2.29 P 0.00 0.00 0.00 0.14 +0.02 43 0 35 0
29JUN27 2.39 P 0.00 0.00 0.00 0.17 +0.03 43 0 335 0
29JUN27 2.49 P 0.00 0.00 0.00 0.21 +0.04 43 0 20 0
29JUN27 2.58 P 0.00 0.00 0.00 0.24 +0.03 43 0 70 0
29JUN27 2.68 P 0.00 0.00 0.00 0.29 +0.04 43 0 10 0
29JUN27 2.77 P 0.00 0.00 0.00 0.33 +0.04 43 0 27 0
29JUN27 2.87 P 0.00 0.00 0.00 0.38 +0.05 43 0 76 0
29JUN27 2.96 P 0.00 0.00 0.00 0.42 +0.04 42 0 16 0
29JUN27 3.06 P 0.00 0.00 0.00 0.48 +0.05 42 0 196 0
29JUN27 3.16 P 0.00 0.00 0.00 0.54 +0.05 42 0 230 0
29JUN27 3.25 P 0.00 0.00 0.00 0.60 +0.06 42 0 27 0
29JUN27 3.35 P 0.00 0.00 0.00 0.68 +0.08 44 0 72 0
29JUN27 3.44 P 0.00 0.00 0.00 0.74 +0.07 44 0 51 0
29JUN27 3.54 P 0.00 0.00 0.00 0.82 +0.08 44 0 1 0
29JUN27 3.63 P 0.00 0.00 0.00 0.89 +0.08 45 0 0 0
29JUN27 3.73 P 0.00 0.00 0.00 0.97 +0.09 45 0 0 0
29JUN27 3.82 P 0.00 0.00 0.00 1.04 +0.09 45 0 50 0
29JUN27 3.92 P 0.00 0.00 0.00 1.12 +0.09 45 0 0 0
29JUN27 4.02 P 0.00 0.00 0.00 1.21 +0.09 46 0 2 0
29JUN27 4.11 P 0.00 0.00 0.00 1.29 +0.10 46 0 0 0
29JUN27 4.21 P 0.00 0.00 0.00 1.38 +0.10 47 0 25 0
29JUN27 4.30 P 0.00 0.00 0.00 1.46 +0.10 47 0 5 0
29JUN27 4.40 P 0.00 0.00 0.00 1.54 +0.09 46 0 0 0
29JUN27 4.49 P 0.00 0.00 0.00 1.63 +0.10 48 0 0 0
TOTAL PUT 503 80,798 +265
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$ 112.600
25SEP26 85.00 C 0.00 0.00 0.00 27.63 +3.33 85 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 26.63 +3.18 80 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 25.63 +3.17 75 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 24.63 +3.33 71 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 23.63 +3.28 65 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 22.63 +3.28 59 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 21.63 +3.27 0 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 20.63 +3.27 0 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 19.63 +3.26 0 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 18.63 +3.25 0 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 17.64 +3.25 61 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 16.64 +3.22 57 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 15.65 +3.20 59 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 14.66 +3.17 59 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 13.68 +3.13 59 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 12.71 +3.08 60 0 1 0
25SEP26 101.00 C 0.00 0.00 0.00 11.75 +3.13 60 0 0 0
25SEP26 102.00 C 7.64 7.64 7.64 10.80 +3.16 60 40 40 +40
25SEP26 103.00 C 0.00 0.00 0.00 9.87 +2.96 60 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 8.97 +2.90 60 0 16 0
25SEP26 105.00 C 0.00 0.00 0.00 7.90 +2.55 51 1 9 0
25SEP26 106.00 C 6.95 6.95 5.80 7.07 +2.40 53 30 192 -2
25SEP26 107.00 C 5.70 5.70 5.70 6.27 +2.22 54 7 110 0
25SEP26 108.00 C 5.33 5.33 5.15 5.51 +2.03 55 5 349 -4
25SEP26 109.00 C 3.90 4.74 3.90 4.82 +1.86 56 32 251 -11
25SEP26 110.00 C 3.22 3.96 3.22 4.18 +1.69 57 123 454 -11
25SEP26 111.00 C 3.00 3.50 2.63 3.59 +1.51 57 133 144 -4
25SEP26 112.00 C 2.30 3.11 2.29 3.06 +1.34 58 687 677 +505
25SEP26 113.00 C 2.10 2.68 1.89 2.58 +1.17 58 1,071 965 +592
25SEP26 114.00 C 1.74 2.15 1.55 2.15 +0.97 58 337 461 +221
25SEP26 115.00 C 1.40 1.87 1.27 1.79 +0.85 59 188 720 +100
25SEP26 116.00 C 1.37 1.51 1.07 1.51 +0.75 60 194 371 +184
25SEP26 117.00 C 1.16 1.33 0.90 1.20 +0.59 59 992 630 +564
25SEP26 118.00 C 0.71 1.00 0.70 1.00 +0.53 60 420 521 +291
25SEP26 119.00 C 0.82 0.84 0.59 0.79 +0.43 60 101 179 +76
25SEP26 120.00 C 0.60 0.71 0.47 0.62 +0.34 60 322 853 +159
25SEP26 121.00 C 0.50 0.53 0.42 0.48 +0.27 60 152 199 +98
25SEP26 122.00 C 0.40 0.45 0.33 0.37 +0.21 60 34 64 0
25SEP26 123.00 C 0.26 0.37 0.25 0.28 +0.16 60 46 72 -16
25SEP26 124.00 C 0.22 0.31 0.22 0.21 +0.12 60 18 50 +18
25SEP26 125.00 C 0.21 0.27 0.20 0.16 +0.09 60 134 275 +122
25SEP26 126.00 C 0.29 0.29 0.14 0.12 +0.07 60 37 127 +17
25SEP26 127.00 C 0.00 0.00 0.00 0.09 +0.05 61 0 7 0
25SEP26 128.00 C 0.07 0.16 0.07 0.06 - 60 13 13 -
25SEP26 129.00 C 0.12 0.12 0.08 0.05 - 61 228 228 -
29SEP26 42.00 C 0.00 0.00 0.00 70.63 +3.29 199 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 69.63 +3.29 190 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 68.63 +3.29 178 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 67.63 +3.29 160 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 66.63 +3.29 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 65.63 +3.29 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 64.63 +3.29 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 63.63 +3.29 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 62.63 +3.28 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 60.13 +3.28 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 57.64 +3.29 152 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 55.14 +3.29 137 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 52.64 +3.29 113 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 50.14 +3.28 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.64 +3.28 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 45.14 +3.28 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.65 +3.29 103 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 40.15 +3.28 92 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.65 +3.28 75 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 35.15 +3.28 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.65 +3.28 0 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 30.15 +3.27 0 0 5 0
29SEP26 85.00 C 0.00 0.00 0.00 27.66 +3.28 63 0 453 0
29SEP26 87.50 C 24.22 24.22 24.22 25.16 +3.35 54 4 212 0
29SEP26 90.00 C 0.00 0.00 0.00 22.66 +3.27 43 0 766 0
29SEP26 92.50 C 0.00 0.00 0.00 20.17 +3.25 49 0 1,092 0
29SEP26 95.00 C 0.00 0.00 0.00 17.70 +3.23 52 0 2,892 0
29SEP26 97.50 C 14.90 15.01 14.82 15.25 +3.15 51 550 3,896 -468
29SEP26 100.00 C 9.75 9.75 9.75 12.86 +3.11 50 1 2,576 -1
29SEP26 102.50 C 10.45 10.45 9.65 10.45 +2.92 46 39 1,257 0
29SEP26 105.00 C 8.40 8.40 7.50 8.20 +2.46 44 11 8,419 -7
29SEP26 107.50 C 6.10 6.25 5.42 6.33 +2.18 47 25 5,794 -21
29SEP26 110.00 C 4.01 4.65 3.61 4.72 +1.78 48 798 11,015 -46
29SEP26 112.50 C 3.01 3.44 2.60 3.38 +1.36 49 2,079 11,770 -581
29SEP26 115.00 C 1.85 2.38 1.74 2.35 +1.04 50 1,891 10,052 -23
29SEP26 117.50 C 1.00 1.60 1.00 1.60 +0.80 51 2,317 7,559 -1,022
29SEP26 120.00 C 0.60 1.07 0.60 1.03 +0.57 51 1,263 19,648 -72
29SEP26 122.50 C 0.60 0.70 0.50 0.62 +0.36 51 212 9,773 +73
29SEP26 125.00 C 0.35 0.47 0.35 0.36 +0.22 51 368 29,895 +108
29SEP26 127.50 C 0.29 0.33 0.24 0.20 +0.13 51 457 4,900 -245
29SEP26 130.00 C 0.20 0.23 0.16 0.11 +0.07 51 348 25,278 -244
29SEP26 132.50 C 0.14 0.16 0.12 0.06 +0.04 52 195 2,821 +31
29SEP26 135.00 C 0.09 0.12 0.08 0.03 +0.02 51 1,310 12,991 +590
29SEP26 137.50 C 0.06 0.08 0.06 0.02 +0.01 53 154 5,034 -154
29SEP26 140.00 C 0.06 0.07 0.05 0.01 0.00 53 355 23,919 +87
29SEP26 142.50 C 0.04 0.04 0.04 0.01 0.00 57 24 3,675 -24
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 3 16,733 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3,264 0
29SEP26 150.00 C 0.02 0.02 0.02 0.01 0.00 68 80 12,300 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 72 0 4,580 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 75 0 9,801 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 79 0 4,669 0
29SEP26 160.00 C 0.01 0.01 0.01 0.01 0.00 82 84 10,190 -84
29SEP26 162.50 C 0.01 0.01 0.01 0.01 0.00 85 2 2,618 -2
29SEP26 165.00 C 0.01 0.01 0.01 0.01 0.00 89 3 5,738 +1
29SEP26 167.50 C 0.01 0.01 0.01 0.01 0.00 92 51 6,563 +2
29SEP26 170.00 C 0.01 0.01 0.01 0.01 0.00 95 45 6,625 +23
29SEP26 172.50 C 0.01 0.01 0.01 0.01 0.00 98 1 7,196 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 101 2 12,616 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 104 0 7,009 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 107 0 5,460 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 109 0 718 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,965 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 115 0 604 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 117 0 901 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 120 0 332 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 123 0 329 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 125 0 751 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 128 0 7,690 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 133 0 800 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 137 0 658 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1,142 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 147 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1,430 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1,069 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 159 0 1,158 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 163 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 167 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 171 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 175 0 90 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 179 0 122 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 182 0 325 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 186 0 340 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 189 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 193 0 284 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 196 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 199 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 203 0 91 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 206 0 595 0
02OCT26 89.00 C 0.00 0.00 0.00 23.69 - 50 0 0 -
02OCT26 90.00 C 0.00 0.00 0.00 22.69 - 47 0 0 -
02OCT26 91.00 C 0.00 0.00 0.00 21.70 - 49 0 0 -
02OCT26 92.00 C 0.00 0.00 0.00 20.71 - 49 0 0 -
02OCT26 93.00 C 0.00 0.00 0.00 19.72 - 48 0 0 -
02OCT26 94.00 C 0.00 0.00 0.00 18.73 - 47 0 0 -
02OCT26 95.00 C 0.00 0.00 0.00 17.75 - 47 0 0 -
02OCT26 96.00 C 0.00 0.00 0.00 16.78 - 48 0 0 -
02OCT26 97.00 C 0.00 0.00 0.00 15.82 - 48 0 0 -
02OCT26 98.00 C 0.00 0.00 0.00 14.86 - 48 0 0 -
02OCT26 99.00 C 0.00 0.00 0.00 13.92 - 48 0 0 -
02OCT26 100.00 C 0.00 0.00 0.00 13.00 - 48 0 0 -
02OCT26 101.00 C 0.00 0.00 0.00 12.09 - 48 0 0 -
02OCT26 102.00 C 10.70 10.70 10.70 11.21 - 48 3 3 -
02OCT26 103.00 C 0.00 0.00 0.00 10.12 - 42 0 0 -
02OCT26 104.00 C 0.00 0.00 0.00 9.36 - 44 0 0 -
02OCT26 105.00 C 0.00 0.00 0.00 8.45 - 43 1 1 -
02OCT26 106.00 C 0.00 0.00 0.00 7.71 - 44 0 0 -
02OCT26 107.00 C 0.00 0.00 0.00 7.04 - 45 0 0 -
02OCT26 108.00 C 0.00 0.00 0.00 6.34 - 45 0 0 -
02OCT26 109.00 C 0.00 0.00 0.00 5.67 - 45 0 0 -
02OCT26 110.00 C 0.00 0.00 0.00 5.11 - 46 0 0 -
02OCT26 111.00 C 3.74 4.40 3.67 4.52 - 46 7 1 -
02OCT26 112.00 C 3.21 3.21 3.21 4.04 - 47 6 6 -
02OCT26 113.00 C 0.00 0.00 0.00 3.57 - 47 0 0 -
02OCT26 114.00 C 2.90 3.00 2.90 3.08 - 47 9 5 -
02OCT26 115.00 C 2.20 2.60 2.14 2.77 - 48 111 101 -
02OCT26 116.00 C 1.91 2.20 1.86 2.39 - 48 125 123 -
02OCT26 117.00 C 1.64 2.09 1.61 2.09 - 48 74 67 -
02OCT26 118.00 C 1.58 1.58 1.58 1.83 - 49 5 5 -
02OCT26 119.00 C 1.42 1.42 1.42 1.56 - 49 26 26 -
02OCT26 120.00 C 1.18 1.28 1.01 1.32 - 48 540 483 -
02OCT26 121.00 C 1.13 1.14 0.86 1.12 - 48 11 11 -
02OCT26 122.00 C 1.00 1.00 0.92 0.94 - 48 36 36 -
02OCT26 123.00 C 0.70 0.82 0.70 0.78 - 48 6 6 -
02OCT26 124.00 C 0.71 0.73 0.68 0.65 - 48 5 5 -
02OCT26 125.00 C 0.63 0.63 0.52 0.54 - 48 4 4 -
02OCT26 126.00 C 0.00 0.00 0.00 0.44 - 48 0 0 -
02OCT26 127.00 C 0.43 0.43 0.43 0.36 - 48 3 3 -
02OCT26 128.00 C 0.43 0.43 0.43 0.29 - 48 4 4 -
02OCT26 129.00 C 0.30 0.39 0.28 0.24 - 48 41 41 -
29OCT26 42.00 C 70.10 70.60 70.01 70.73 +3.10 0 1,900 1,900 +1,900
29OCT26 43.00 C 0.00 0.00 0.00 69.73 +3.10 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 68.74 +3.23 86 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 67.74 +3.10 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 66.74 +3.09 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 65.75 +3.10 82 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 64.75 +3.09 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 63.75 +3.09 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 62.76 +3.09 78 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 60.26 +3.08 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 57.77 +3.08 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 55.28 +3.08 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 52.79 +3.08 58 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 50.30 +3.09 58 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 47.80 +3.09 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 45.31 +3.10 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 42.82 +3.10 39 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 40.33 +3.09 43 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 37.84 +3.06 42 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 35.36 +3.15 44 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 32.88 +3.10 43 0 5 0
29OCT26 82.50 C 0.00 0.00 0.00 30.41 +3.06 42 0 5 0
29OCT26 85.00 C 0.00 0.00 0.00 27.97 +3.03 43 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 25.16 +2.44 0 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 22.72 +2.61 0 0 221 0
29OCT26 92.50 C 0.00 0.00 0.00 20.57 +2.72 35 0 428 0
29OCT26 95.00 C 0.00 0.00 0.00 18.62 +2.94 42 0 664 0
29OCT26 97.50 C 0.00 0.00 0.00 16.58 +2.82 44 0 308 0
29OCT26 100.00 C 13.90 13.90 13.70 14.47 +2.99 43 6 1,733 -1
29OCT26 102.50 C 0.00 0.00 0.00 12.41 +2.37 41 0 2,075 0
29OCT26 105.00 C 10.20 10.50 9.77 10.65 +2.35 41 1,309 3,284 -49
29OCT26 107.50 C 8.63 8.76 8.63 9.07 +2.03 42 4 2,835 0
29OCT26 110.00 C 7.36 7.60 6.70 7.59 +1.77 41 2,531 12,120 -1,827
29OCT26 112.50 C 6.40 6.40 5.70 6.38 +1.58 42 85 5,918 +43
29OCT26 115.00 C 5.00 5.40 4.61 5.36 +1.41 43 6,110 12,233 +2,398
29OCT26 117.50 C 3.90 4.40 3.90 4.40 +1.20 43 125 4,393 -42
29OCT26 120.00 C 3.20 3.72 3.10 3.60 +1.07 43 3,960 12,815 +3,526
29OCT26 122.50 C 2.70 3.00 2.60 2.88 +0.89 43 326 16,927 +1
29OCT26 125.00 C 1.88 2.40 1.88 2.28 +0.74 43 320 19,945 +74
29OCT26 127.50 C 1.45 1.99 1.45 1.79 +0.61 43 209 4,374 +51
29OCT26 130.00 C 1.58 1.65 1.40 1.39 +0.49 43 307 10,807 +11
29OCT26 132.50 C 1.30 1.33 1.13 1.07 +0.39 43 144 3,934 +69
29OCT26 135.00 C 1.00 1.11 0.93 0.82 +0.31 43 2,924 12,850 +842
29OCT26 137.50 C 0.83 0.90 0.77 0.62 +0.24 43 84 2,316 +73
29OCT26 140.00 C 0.74 0.75 0.64 0.46 +0.18 43 100 6,905 +72
29OCT26 142.50 C 0.61 0.61 0.58 0.35 +0.15 43 12 2,805 +2
29OCT26 145.00 C 0.48 0.48 0.46 0.26 +0.11 43 29 4,530 +15
29OCT26 147.50 C 0.40 0.40 0.40 0.19 +0.08 43 6 2,019 +6
29OCT26 150.00 C 0.35 0.36 0.34 0.14 +0.06 43 1,652 10,745 +1,448
29OCT26 152.50 C 0.29 0.29 0.29 0.10 +0.04 43 5 905 0
29OCT26 155.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 1,346 0
29OCT26 157.50 C 0.19 0.21 0.19 0.05 +0.02 42 17 925 +15
29OCT26 160.00 C 0.17 0.17 0.17 0.04 +0.02 43 3 4,386 +3
29OCT26 162.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 5,308 0
29OCT26 165.00 C 0.14 0.14 0.14 0.02 +0.01 43 14 3,369 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 42 0 445 0
29OCT26 170.00 C 0.12 0.12 0.12 0.01 0.00 43 1 228 -1
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 84 0
29OCT26 175.00 C 0.12 0.12 0.12 0.01 0.00 46 4 660 +4
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 47 0 92 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 48 0 247 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 70 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 128 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 58 0 311 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 60 0 435 0
27NOV26 42.00 C 0.00 0.00 0.00 70.83 +3.20 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 69.84 +3.17 67 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 68.84 +3.16 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 67.85 +3.15 62 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 66.85 +3.15 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 65.86 +3.16 52 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 64.87 +3.16 63 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 63.87 +3.15 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 62.88 +3.17 59 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 60.39 +3.05 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 57.90 +3.18 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 55.42 +3.19 47 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 52.93 +3.06 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 50.45 +3.05 44 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 47.80 +3.09 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 45.49 +3.11 44 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 42.82 +2.87 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 40.33 +2.78 0 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 37.84 +2.72 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 35.42 +2.67 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 33.18 +2.80 40 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 30.68 +2.61 36 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 28.50 +2.70 42 0 90 0
27NOV26 87.50 C 0.00 0.00 0.00 26.27 +2.56 43 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 24.16 +2.70 44 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 22.08 +2.67 44 0 1 0
27NOV26 95.00 C 0.00 0.00 0.00 19.29 +1.96 37 0 90 0
27NOV26 97.50 C 0.00 0.00 0.00 17.95 +2.43 43 0 399 0
27NOV26 100.00 C 15.00 15.27 15.00 15.62 +1.84 39 721 1,378 +358
27NOV26 102.50 C 0.00 0.00 0.00 14.38 +2.48 43 0 689 0
27NOV26 105.00 C 11.91 11.91 11.77 13.03 +2.33 44 80 1,365 +80
27NOV26 107.50 C 0.00 0.00 0.00 11.44 +2.23 44 0 2,342 0
27NOV26 110.00 C 9.99 9.99 9.20 9.99 +1.80 43 61 8,949 -39
27NOV26 112.50 C 8.15 8.74 8.10 8.82 +1.65 44 69 4,363 -2
27NOV26 115.00 C 0.00 0.00 0.00 7.32 +1.08 42 10 8,536 0
27NOV26 117.50 C 0.00 0.00 0.00 6.73 +1.31 44 20 1,602 +10
27NOV26 120.00 C 5.80 5.85 5.45 5.80 +1.28 44 1,939 12,698 +1,562
27NOV26 122.50 C 4.78 5.05 4.68 4.97 +0.93 44 224 10,896 +3
27NOV26 125.00 C 4.20 4.50 4.13 4.24 +0.81 44 2,191 19,074 +1,731
27NOV26 127.50 C 3.79 3.79 3.60 3.61 +0.71 44 208 5,172 +202
27NOV26 130.00 C 2.71 3.42 2.71 3.05 +0.61 43 238 6,976 +24
27NOV26 132.50 C 2.82 2.89 2.75 2.57 +0.52 43 79 4,026 0
27NOV26 135.00 C 2.06 2.54 2.06 2.16 +0.45 43 112 3,275 +50
27NOV26 137.50 C 2.14 2.22 2.11 1.81 +0.38 43 75 3,143 +14
27NOV26 140.00 C 1.86 1.98 1.83 1.51 +0.32 43 71 4,600 +45
27NOV26 142.50 C 1.69 1.71 1.59 1.25 +0.27 43 132 2,418 +49
27NOV26 145.00 C 1.46 1.46 1.39 1.03 +0.22 43 64 3,007 +2
27NOV26 147.50 C 1.29 1.30 1.20 0.85 +0.18 43 28 3,671 0
27NOV26 150.00 C 1.11 1.15 1.10 0.70 +0.15 43 8 4,014 0
27NOV26 152.50 C 0.00 0.00 0.00 0.58 +0.13 43 0 461 0
27NOV26 155.00 C 0.00 0.00 0.00 0.47 +0.10 43 0 3,660 0
27NOV26 157.50 C 0.00 0.00 0.00 0.38 +0.08 43 0 786 0
27NOV26 160.00 C 0.69 0.70 0.65 0.31 +0.07 43 2,005 6,970 +2,003
27NOV26 162.50 C 0.59 0.59 0.56 0.25 +0.05 43 1,210 1,454 +1,169
27NOV26 165.00 C 0.55 0.55 0.55 0.20 +0.04 43 5 3,642 +5
27NOV26 167.50 C 0.00 0.00 0.00 0.17 +0.04 43 0 302 0
27NOV26 170.00 C 0.00 0.00 0.00 0.13 +0.02 43 0 349 0
27NOV26 172.50 C 0.00 0.00 0.00 0.11 +0.02 43 0 218 0
27NOV26 175.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 364 0
27NOV26 177.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 275 0
27NOV26 180.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 479 0
27NOV26 182.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 345 0
27NOV26 185.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 413 0
27NOV26 187.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 136 0
27NOV26 190.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 317 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 41 0 164 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
27NOV26 197.50 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
27NOV26 200.00 C 0.00 0.00 0.00 0.01 0.00 43 0 166 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 45 0 203 0
30DEC26 42.00 C 0.00 0.00 0.00 70.83 +2.87 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 69.84 +2.87 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 68.84 +2.99 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 67.86 +3.01 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 66.85 +2.87 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 65.87 +3.02 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 64.87 +2.88 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 63.87 +3.01 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 62.88 +3.02 0 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 60.39 +2.86 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 57.90 +2.84 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 55.42 +2.80 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 52.93 +2.75 0 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 50.49 +2.84 0 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 48.24 +2.89 48 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 45.70 +2.76 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.33 +2.93 45 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 40.94 +2.77 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.58 +2.89 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.23 +2.86 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.24 +2.15 0 0 1,338 0
30DEC26 82.50 C 0.00 0.00 0.00 31.66 +2.79 44 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 29.45 +2.61 44 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 26.72 +1.98 38 0 847 0
30DEC26 90.00 C 0.00 0.00 0.00 24.66 +2.21 39 0 1,706 0
30DEC26 92.50 C 22.51 22.67 21.93 23.34 +2.80 44 114 766 +84
30DEC26 95.00 C 0.00 0.00 0.00 21.40 +2.70 44 0 4,836 0
30DEC26 97.50 C 0.00 0.00 0.00 19.54 +2.56 43 570 3,153 -25
30DEC26 100.00 C 15.40 17.00 15.40 17.83 +2.43 43 3 3,565 -3
30DEC26 102.50 C 15.92 15.92 15.92 15.98 +2.13 42 2 1,872 0
30DEC26 105.00 C 14.33 14.50 14.33 14.75 +2.31 44 2 2,550 -1
30DEC26 107.50 C 13.00 13.00 13.00 13.18 +1.99 43 1 3,400 0
30DEC26 110.00 C 11.25 11.60 11.00 11.90 +1.88 43 35 3,093 +5
30DEC26 112.50 C 10.30 10.60 9.80 10.68 +1.79 43 22 5,262 -19
30DEC26 115.00 C 9.10 9.54 8.78 9.54 +1.51 43 1,276 7,711 +733
30DEC26 117.50 C 8.56 8.56 7.88 8.63 +1.49 43 156 9,463 -81
30DEC26 120.00 C 6.34 7.63 6.34 7.46 +1.08 42 269 27,212 -135
30DEC26 122.50 C 6.37 6.38 6.36 6.97 +1.30 44 160 2,538 0
30DEC26 125.00 C 5.95 5.95 5.67 6.24 +1.25 44 275 6,507 +116
30DEC26 127.50 C 5.40 5.50 5.08 5.52 +1.15 44 648 9,930 +493
30DEC26 130.00 C 4.65 5.00 4.60 4.87 +1.04 44 30 17,569 +2
30DEC26 132.50 C 4.52 4.52 4.10 4.29 +0.95 44 249 7,603 +184
30DEC26 135.00 C 3.85 4.00 3.85 3.77 +0.86 44 2 18,057 0
30DEC26 137.50 C 3.39 3.44 3.28 3.30 +0.77 44 161 4,661 +30
30DEC26 140.00 C 3.15 3.20 2.98 2.89 +0.69 44 70 19,752 -3
30DEC26 142.50 C 2.80 2.88 2.80 2.53 +0.63 44 18 2,096 0
30DEC26 145.00 C 2.56 2.56 2.46 2.20 +0.55 44 318 15,637 +82
30DEC26 147.50 C 0.00 0.00 0.00 1.92 +0.50 44 0 5,379 0
30DEC26 150.00 C 2.10 2.10 1.93 1.67 +0.45 44 144 10,825 -101
30DEC26 152.50 C 1.80 1.80 1.73 1.45 +0.40 44 208 1,592 -41
30DEC26 155.00 C 1.70 1.70 1.62 1.25 +0.34 44 51 3,252 -50
30DEC26 157.50 C 1.43 1.43 1.41 1.08 +0.30 44 28 784 +26
30DEC26 160.00 C 1.36 1.36 1.28 0.94 +0.29 44 101 6,165 +1
30DEC26 162.50 C 1.11 1.11 1.11 0.81 +0.24 44 2 1,568 +2
30DEC26 165.00 C 1.09 1.09 1.09 0.70 +0.23 44 10 10,673 -10
30DEC26 167.50 C 0.00 0.00 0.00 0.60 +0.20 44 0 3,506 0
30DEC26 170.00 C 0.84 0.85 0.82 0.51 +0.16 44 27 21,195 -25
30DEC26 172.50 C 0.00 0.00 0.00 0.44 +0.14 44 0 1,737 0
30DEC26 175.00 C 0.00 0.00 0.00 0.38 +0.12 44 0 768 0
30DEC26 177.50 C 0.65 0.65 0.65 0.32 +0.10 43 1 10,717 -1
30DEC26 180.00 C 0.60 0.60 0.60 0.28 +0.09 44 65 13,335 0
30DEC26 182.50 C 0.00 0.00 0.00 0.24 +0.08 44 0 1,129 0
30DEC26 185.00 C 0.51 0.51 0.51 0.20 +0.07 43 66 558 0
30DEC26 187.50 C 0.00 0.00 0.00 0.17 +0.06 43 0 203 0
30DEC26 190.00 C 0.00 0.00 0.00 0.15 +0.05 44 0 971 0
30DEC26 192.50 C 0.00 0.00 0.00 0.13 +0.05 44 0 387 0
30DEC26 195.00 C 0.39 0.39 0.39 0.11 +0.04 44 65 1,573 0
30DEC26 197.50 C 0.35 0.36 0.35 0.09 +0.03 43 110 614 0
30DEC26 200.00 C 0.36 0.36 0.33 0.08 +0.03 44 155 860 0
30DEC26 205.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 1,812 0
30DEC26 210.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 478 0
30DEC26 215.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 488 0
30DEC26 220.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 318 0
30DEC26 225.00 C 0.00 0.00 0.00 0.01 0.00 42 0 301 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 0.00 43 0 499 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 0.00 44 0 208 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 351 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 379 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 49 0 132 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 50 0 190 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 51 0 237 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 304 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 53 0 441 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 294 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 55 0 191 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 57 0 208 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,637 0
30MAR27 42.00 C 0.00 0.00 0.00 71.26 +3.21 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 70.28 +2.88 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 69.29 +2.86 41 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 67.86 +2.40 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 66.85 +2.35 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 65.87 +2.34 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 64.87 +2.30 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 63.87 +2.40 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 62.88 +2.54 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 60.44 +2.17 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 57.99 +2.09 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 55.81 +2.28 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 53.44 +2.42 0 0 1,208 0
30MAR27 62.50 C 0.00 0.00 0.00 51.07 +2.23 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 48.77 +2.41 37 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 46.46 +2.39 39 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 44.18 +2.37 40 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 41.93 +2.18 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 39.60 +2.03 39 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 37.56 +2.11 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 35.45 +2.22 41 0 6 0
30MAR27 82.50 C 0.00 0.00 0.00 33.47 +2.24 42 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 31.39 +2.10 41 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 29.51 +1.97 41 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 27.68 +2.21 42 0 1,405 0
30MAR27 92.50 C 0.00 0.00 0.00 25.84 +2.10 41 0 1,378 0
30MAR27 95.00 C 0.00 0.00 0.00 24.45 +2.35 43 0 2,003 0
30MAR27 97.50 C 0.00 0.00 0.00 22.34 +1.68 41 0 1,331 0
30MAR27 100.00 C 18.96 18.96 18.96 20.73 +1.77 40 1 7,941 +1
30MAR27 102.50 C 0.00 0.00 0.00 19.32 +1.65 41 0 1,588 0
30MAR27 105.00 C 0.00 0.00 0.00 18.55 +2.17 43 0 1,253 0
30MAR27 107.50 C 0.00 0.00 0.00 17.23 +2.06 43 0 1,372 0
30MAR27 110.00 C 0.00 0.00 0.00 16.01 +1.97 43 1 2,561 0
30MAR27 112.50 C 0.00 0.00 0.00 14.85 +1.88 43 0 1,242 0
30MAR27 115.00 C 13.16 13.16 13.16 13.76 +1.82 43 1 4,872 0
30MAR27 117.50 C 0.00 0.00 0.00 12.78 +1.68 43 0 812 0
30MAR27 120.00 C 0.00 0.00 0.00 11.78 +1.52 43 0 12,386 0
30MAR27 122.50 C 0.00 0.00 0.00 10.94 +1.45 43 0 462 0
30MAR27 125.00 C 9.90 10.09 9.55 10.09 +1.34 43 9 5,845 +5
30MAR27 127.50 C 0.00 0.00 0.00 9.39 +1.37 43 1 3,995 +1
30MAR27 130.00 C 0.00 0.00 0.00 8.72 +1.37 44 1 7,668 0
30MAR27 132.50 C 0.00 0.00 0.00 8.04 +1.37 44 0 1,406 0
30MAR27 135.00 C 0.00 0.00 0.00 7.39 +1.23 44 0 2,478 0
30MAR27 137.50 C 0.00 0.00 0.00 6.79 +1.15 44 0 385 0
30MAR27 140.00 C 6.39 6.39 6.00 6.24 +1.09 44 10 6,256 -5
30MAR27 142.50 C 0.00 0.00 0.00 5.72 +1.02 43 0 614 0
30MAR27 145.00 C 5.18 5.18 5.18 5.25 +0.96 43 40 497 +40
30MAR27 147.50 C 5.20 5.20 5.00 4.81 +0.89 43 80 599 0
30MAR27 150.00 C 4.50 4.70 4.45 4.40 +0.83 43 6 3,356 -1
30MAR27 152.50 C 0.00 0.00 0.00 4.03 +0.78 43 0 937 0
30MAR27 155.00 C 0.00 0.00 0.00 3.69 +0.73 43 0 2,670 0
30MAR27 157.50 C 0.00 0.00 0.00 3.37 +0.67 43 0 894 0
30MAR27 160.00 C 0.00 0.00 0.00 3.08 +0.63 43 0 1,934 0
30MAR27 162.50 C 3.16 3.16 3.16 2.82 +0.59 43 18 1,004 -18
30MAR27 165.00 C 0.00 0.00 0.00 2.57 +0.54 43 0 1,884 0
30MAR27 167.50 C 2.82 2.82 2.73 2.35 +0.51 43 188 3,209 +10
30MAR27 170.00 C 2.69 2.69 2.58 2.14 +0.46 43 178 989 +136
30MAR27 172.50 C 0.00 0.00 0.00 1.96 +0.44 43 0 657 0
30MAR27 175.00 C 0.00 0.00 0.00 1.78 +0.44 43 0 2,091 0
30MAR27 177.50 C 0.00 0.00 0.00 1.63 +0.41 43 0 855 0
30MAR27 180.00 C 0.00 0.00 0.00 1.48 +0.37 43 0 2,075 0
30MAR27 182.50 C 0.00 0.00 0.00 1.35 +0.35 43 0 471 0
30MAR27 185.00 C 0.00 0.00 0.00 1.23 +0.32 43 0 714 0
30MAR27 187.50 C 0.00 0.00 0.00 1.12 +0.29 43 0 729 0
30MAR27 190.00 C 0.00 0.00 0.00 1.02 +0.27 43 0 657 0
30MAR27 192.50 C 0.00 0.00 0.00 0.93 +0.25 43 0 981 0
30MAR27 195.00 C 0.00 0.00 0.00 0.85 +0.22 43 0 1,815 0
30MAR27 197.50 C 0.00 0.00 0.00 0.77 +0.21 43 0 641 0
30MAR27 200.00 C 0.00 0.00 0.00 0.70 +0.18 43 0 578 0
30MAR27 205.00 C 0.00 0.00 0.00 0.58 +0.15 43 0 665 0
29JUN27 42.00 C 0.00 0.00 0.00 71.26 +2.40 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 70.28 +2.36 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 69.29 +2.30 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 68.18 +2.26 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 67.16 +2.18 0 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 66.20 +2.17 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 65.26 +2.16 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 64.33 +2.17 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 63.40 +2.17 0 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 61.07 +2.16 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 58.78 +2.18 27 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 56.48 +2.03 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 54.22 +2.04 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 51.96 +2.02 42 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 49.73 +2.01 42 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 47.53 +1.98 42 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 45.41 +1.99 43 0 65 0
29JUN27 72.50 C 0.00 0.00 0.00 43.31 +1.97 43 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 41.25 +1.95 43 0 5 0
29JUN27 77.50 C 0.00 0.00 0.00 39.24 +2.06 43 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 37.27 +1.88 43 0 22 0
29JUN27 82.50 C 0.00 0.00 0.00 35.36 +1.84 43 0 207 0
29JUN27 85.00 C 0.00 0.00 0.00 33.51 +1.82 43 0 36 0
29JUN27 87.50 C 0.00 0.00 0.00 31.78 +1.83 43 0 216 0
29JUN27 90.00 C 0.00 0.00 0.00 30.00 +1.73 43 0 192 0
29JUN27 92.50 C 0.00 0.00 0.00 28.15 +1.52 42 0 566 0
29JUN27 95.00 C 0.00 0.00 0.00 26.54 +1.53 42 0 470 0
29JUN27 97.50 C 0.00 0.00 0.00 25.25 +1.72 42 0 612 0
29JUN27 100.00 C 23.00 23.00 23.00 23.61 +1.46 42 1 2,670 0
29JUN27 102.50 C 0.00 0.00 0.00 22.23 +1.47 42 0 151 0
29JUN27 105.00 C 0.00 0.00 0.00 21.61 +2.10 44 0 524 0
29JUN27 107.50 C 19.89 19.89 19.42 19.66 +2.28 42 273 1,809 +273
29JUN27 110.00 C 19.00 19.36 18.27 19.42 +2.23 44 388 8,786 -60
29JUN27 112.50 C 17.50 17.54 17.18 18.05 +1.94 44 330 846 +270
29JUN27 115.00 C 16.34 16.34 16.30 16.96 +1.76 44 100 1,415 -100
29JUN27 117.50 C 15.63 15.85 15.21 16.15 +2.04 44 201 2,323 -200
29JUN27 120.00 C 0.00 0.00 0.00 14.97 +1.65 44 0 3,698 0
29JUN27 122.50 C 0.00 0.00 0.00 14.14 +1.68 44 0 643 0
29JUN27 125.00 C 0.00 0.00 0.00 13.14 +1.55 43 0 1,799 0
29JUN27 127.50 C 0.00 0.00 0.00 12.50 +1.60 44 0 532 0
29JUN27 130.00 C 11.60 11.60 11.60 11.69 +1.47 44 1 2,656 0
29JUN27 132.50 C 0.00 0.00 0.00 10.99 +1.45 44 1 409 0
29JUN27 135.00 C 0.00 0.00 0.00 10.32 +1.45 44 0 459 0
29JUN27 137.50 C 0.00 0.00 0.00 9.64 +1.34 44 0 240 0
29JUN27 140.00 C 0.00 0.00 0.00 8.98 +1.20 44 0 794 0
29JUN27 142.50 C 0.00 0.00 0.00 8.44 +1.18 44 0 306 0
29JUN27 145.00 C 0.00 0.00 0.00 7.92 +1.19 44 0 289 0
29JUN27 147.50 C 0.00 0.00 0.00 7.40 +1.13 44 0 231 0
29JUN27 150.00 C 6.99 6.99 6.99 6.88 +1.00 43 2 3,017 0
29JUN27 152.50 C 0.00 0.00 0.00 6.44 +0.94 44 0 452 0
29JUN27 155.00 C 0.00 0.00 0.00 6.05 +0.94 43 0 337 0
29JUN27 157.50 C 0.00 0.00 0.00 5.67 +0.95 43 0 592 0
29JUN27 160.00 C 5.87 5.87 5.65 5.28 +0.86 43 10 1,163 0
29JUN27 162.50 C 0.00 0.00 0.00 4.89 +0.75 43 0 359 0
29JUN27 165.00 C 0.00 0.00 0.00 4.59 +0.73 43 0 483 0
29JUN27 167.50 C 0.00 0.00 0.00 4.32 +0.74 43 0 325 0
29JUN27 170.00 C 0.00 0.00 0.00 4.04 +0.74 43 0 439 0
29JUN27 172.50 C 0.00 0.00 0.00 3.76 +0.66 43 0 212 0
29JUN27 175.00 C 0.00 0.00 0.00 3.48 +0.57 43 0 123 0
29JUN27 177.50 C 0.00 0.00 0.00 3.26 +0.55 43 0 277 0
29JUN27 180.00 C 0.00 0.00 0.00 3.06 +0.54 43 0 162 0
29JUN27 182.50 C 3.48 3.48 3.48 2.87 +0.55 43 12 85 +12
29JUN27 185.00 C 3.31 3.31 3.31 2.67 +0.51 43 11 166 0
29JUN27 187.50 C 0.00 0.00 0.00 2.48 +0.45 43 0 512 0
29JUN27 190.00 C 0.00 0.00 0.00 2.29 +0.39 43 0 436 0
29JUN27 192.50 C 0.00 0.00 0.00 2.16 +0.39 43 0 597 0
29JUN27 195.00 C 0.00 0.00 0.00 2.03 +0.40 43 0 437 0
29JUN27 197.50 C 0.00 0.00 0.00 1.90 +0.40 43 0 697 0
29JUN27 200.00 C 2.43 2.43 2.43 1.77 +0.36 43 3 1,085 +3
29JUN27 205.00 C 0.00 0.00 0.00 1.51 +0.31 43 0 2,226 0
29SEP27 42.00 C 0.00 0.00 0.00 71.26 +2.32 0 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 70.28 +2.27 0 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 69.29 +2.21 0 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 68.26 +2.11 0 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 67.28 +2.05 0 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 66.36 +2.05 0 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 65.44 +2.05 0 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 64.54 +2.06 0 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 63.67 +2.10 27 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 61.39 +2.22 39 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 59.15 +2.08 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 56.92 +2.06 43 0 0 0
29SEP27 60.00 C 55.16 55.16 55.16 54.73 +2.05 44 1 2 -1
29SEP27 62.50 C 0.00 0.00 0.00 52.65 +2.10 44 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 50.54 +2.09 45 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 48.46 +2.05 44 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 46.44 +2.16 45 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 44.45 +1.99 44 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 42.45 +2.00 44 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 40.59 +1.99 44 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 38.76 +1.94 44 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 36.97 +1.90 44 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 35.29 +1.88 44 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 33.61 +1.79 43 0 274 0
29SEP27 90.00 C 32.20 32.20 32.20 32.03 +1.82 43 1 21 0
29SEP27 92.50 C 0.00 0.00 0.00 30.51 +1.75 44 0 271 0
29SEP27 95.00 C 0.00 0.00 0.00 29.03 +1.68 43 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 27.36 +1.42 43 0 24 0
29SEP27 100.00 C 0.00 0.00 0.00 25.99 +1.36 43 0 137 0
29SEP27 102.50 C 0.00 0.00 0.00 24.72 +1.34 43 0 212 0
29SEP27 105.00 C 0.00 0.00 0.00 23.49 +1.27 43 0 61 0
29SEP27 107.50 C 0.00 0.00 0.00 23.08 +2.07 44 0 308 0
29SEP27 110.00 C 0.00 0.00 0.00 21.94 +1.98 44 0 438 0
29SEP27 112.50 C 0.00 0.00 0.00 20.77 +1.93 44 0 540 0
29SEP27 115.00 C 19.98 20.16 19.40 19.75 +1.79 44 190 762 +170
29SEP27 117.50 C 18.94 18.94 18.61 18.76 +1.80 44 84 516 +84
29SEP27 120.00 C 0.00 0.00 0.00 17.87 +1.76 44 0 742 0
29SEP27 122.50 C 17.05 17.10 17.05 16.99 +1.69 44 10 401 0
29SEP27 125.00 C 16.00 16.00 16.00 16.17 +1.69 44 124 2,498 +124
29SEP27 127.50 C 0.00 0.00 0.00 15.37 +1.71 44 0 190 0
29SEP27 130.00 C 14.55 14.55 14.55 14.55 +1.61 44 1 1,347 +1
29SEP27 132.50 C 0.00 0.00 0.00 13.74 +1.45 44 0 168 0
29SEP27 135.00 C 0.00 0.00 0.00 13.09 +1.44 44 0 78 0
29SEP27 137.50 C 0.00 0.00 0.00 12.22 +1.22 43 0 98 0
29SEP27 140.00 C 0.00 0.00 0.00 11.80 +1.44 44 0 71 0
29SEP27 142.50 C 0.00 0.00 0.00 10.77 +0.94 43 0 105 0
29SEP27 145.00 C 10.68 10.68 10.68 10.52 +1.18 44 1 4 +1
29SEP27 147.50 C 0.00 0.00 0.00 10.02 +1.17 44 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 9.53 +1.18 44 0 12 0
29SEP27 152.50 C 0.00 0.00 0.00 9.04 +1.18 44 0 9 0
29SEP27 155.00 C 0.00 0.00 0.00 8.54 +1.10 44 0 36 0
29SEP27 157.50 C 8.31 8.31 8.31 8.05 +0.98 44 2 68 +2
29SEP27 160.00 C 0.00 0.00 0.00 7.65 +0.94 44 0 46 0
29SEP27 162.50 C 7.80 7.80 7.80 7.28 +0.94 44 6 40 +6
29SEP27 165.00 C 7.45 7.45 7.45 6.91 +0.94 44 60 92 +60
29SEP27 167.50 C 7.13 7.13 7.13 6.55 +0.94 44 60 171 +60
29SEP27 170.00 C 6.82 6.90 6.82 6.18 +0.84 44 71 127 +71
29SEP27 172.50 C 6.50 6.50 6.50 5.82 +0.75 44 3 3 +3
29SEP27 175.00 C 0.00 0.00 0.00 5.54 +0.73 44 0 34 0
29SEP27 177.50 C 0.00 0.00 0.00 5.27 +0.72 44 0 70 0
29SEP27 180.00 C 0.00 0.00 0.00 5.01 +0.73 44 0 96 0
29SEP27 182.50 C 0.00 0.00 0.00 4.75 +0.73 44 0 65 0
29SEP27 185.00 C 0.00 0.00 0.00 4.48 +0.66 44 0 65 0
29SEP27 187.50 C 4.89 4.89 4.89 4.22 +0.59 44 65 182 +65
29SEP27 190.00 C 0.00 0.00 0.00 3.99 +0.54 44 0 193 0
TOTAL CALL 58,731 1,143,153 +19,035
25SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 91 0 11 0
25SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 88 0 100 0
25SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 84 0 42 0
25SEP26 90.00 P 0.01 0.01 0.01 0.01 0.00 80 60 66 +59
25SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 77 0 125 0
25SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 73 0 77 0
25SEP26 93.00 P 0.04 0.04 0.04 0.01 -0.01 70 7 127 +7
25SEP26 94.00 P 0.04 0.04 0.04 0.01 -0.02 66 68 83 +68
25SEP26 95.00 P 0.05 0.05 0.05 0.01 -0.03 62 102 126 +98
25SEP26 96.00 P 0.07 0.07 0.07 0.01 -0.05 59 55 189 +54
25SEP26 97.00 P 0.07 0.07 0.07 0.02 -0.07 60 39 122 +39
25SEP26 98.00 P 0.10 0.12 0.09 0.04 -0.10 62 145 182 +96
25SEP26 99.00 P 0.12 0.12 0.12 0.05 -0.15 60 1 148 0
25SEP26 100.00 P 0.17 0.20 0.15 0.08 -0.20 60 24 211 0
25SEP26 101.00 P 0.22 0.22 0.22 0.12 -0.27 60 6 80 -1
25SEP26 102.00 P 0.29 0.29 0.20 0.17 -0.36 60 128 325 +63
25SEP26 103.00 P 0.35 0.37 0.29 0.24 -0.47 60 28 232 +22
25SEP26 104.00 P 0.46 0.53 0.38 0.34 -0.57 60 65 180 -35
25SEP26 105.00 P 0.57 0.70 0.50 0.47 -0.71 60 219 726 +96
25SEP26 106.00 P 1.04 1.04 0.65 0.61 -0.88 60 136 466 +121
25SEP26 107.00 P 0.88 1.20 0.81 0.83 -1.00 60 139 649 +111
25SEP26 108.00 P 1.20 1.50 1.05 1.05 -1.24 60 281 623 +187
25SEP26 109.00 P 1.50 1.88 1.38 1.38 -1.39 61 42 83 +14
25SEP26 110.00 P 2.10 2.25 1.68 1.68 -1.62 60 291 3,121 +106
25SEP26 111.00 P 2.50 2.78 2.12 2.13 -1.77 61 1,105 1,059 +1,050
25SEP26 112.00 P 2.90 3.20 2.56 2.56 -1.99 60 2,233 2,185 +2,175
25SEP26 113.00 P 3.39 3.81 3.13 3.12 -2.13 62 190 179 +162
25SEP26 114.00 P 0.00 0.00 0.00 3.68 -2.31 62 0 11 0
25SEP26 115.00 P 0.00 0.00 0.00 4.33 -2.45 62 0 4 0
25SEP26 116.00 P 0.00 0.00 0.00 5.01 -2.61 63 0 1 0
25SEP26 117.00 P 6.00 6.00 6.00 5.74 -2.72 64 5 6 +5
25SEP26 118.00 P 0.00 0.00 0.00 6.49 -2.89 64 0 1 0
25SEP26 119.00 P 0.00 0.00 0.00 7.35 -2.96 66 0 1 0
25SEP26 120.00 P 0.00 0.00 0.00 8.21 -2.71 67 0 1 0
25SEP26 121.00 P 0.00 0.00 0.00 9.07 -2.79 68 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 10.02 -2.79 71 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 10.64 -3.13 60 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 11.58 -3.17 60 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 12.53 -3.20 60 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 13.49 -3.22 60 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 14.46 -3.25 60 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 15.44 - 60 0 0 -
25SEP26 129.00 P 0.00 0.00 0.00 16.42 - 59 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 201 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 197 0 94 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 192 0 144 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 188 0 122 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 177 0 103 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 167 0 146 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 157 0 10 0
29SEP26 60.00 P 0.01 0.01 0.01 0.01 0.00 148 16 4,523 +16
29SEP26 62.50 P 0.01 0.01 0.01 0.01 0.00 139 30 411 +30
29SEP26 65.00 P 0.01 0.01 0.01 0.01 0.00 130 1 1,156 0
29SEP26 67.50 P 0.01 0.01 0.01 0.01 0.00 122 130 1,107 +130
29SEP26 70.00 P 0.01 0.01 0.01 0.01 0.00 114 6 2,315 +6
29SEP26 72.50 P 0.01 0.01 0.01 0.01 0.00 106 802 1,893 +202
29SEP26 75.00 P 0.01 0.01 0.01 0.01 0.00 98 178 3,619 +178
29SEP26 77.50 P 0.01 0.01 0.01 0.01 0.00 91 1 1,061 0
29SEP26 80.00 P 0.03 0.03 0.03 0.01 0.00 84 20 3,075 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 77 0 3,654 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13,119 0
29SEP26 87.50 P 0.05 0.05 0.05 0.01 0.00 63 12 4,503 0
29SEP26 90.00 P 0.05 0.10 0.05 0.01 -0.01 57 23 7,966 -3
29SEP26 92.50 P 0.10 0.10 0.10 0.02 -0.02 54 2 5,892 -2
29SEP26 95.00 P 0.17 0.17 0.12 0.04 -0.05 52 164 22,382 +44
29SEP26 97.50 P 0.21 0.26 0.19 0.09 -0.13 51 761 14,253 -424
29SEP26 100.00 P 0.34 0.39 0.26 0.20 -0.25 51 1,022 13,089 -336
29SEP26 102.50 P 0.64 0.65 0.47 0.42 -0.45 51 466 10,729 +16
29SEP26 105.00 P 1.00 1.07 0.80 0.80 -0.72 51 1,732 16,796 +689
29SEP26 107.50 P 1.52 1.78 1.38 1.38 -1.07 51 671 6,410 -115
29SEP26 110.00 P 2.60 2.80 2.09 2.20 -1.51 51 3,638 13,237 -1,721
29SEP26 112.50 P 4.18 4.18 3.45 3.41 -1.84 52 442 13,169 -67
29SEP26 115.00 P 5.08 5.81 4.81 4.88 -2.21 53 987 14,412 -60
29SEP26 117.50 P 7.41 7.41 6.61 6.61 -2.54 54 90 10,368 -15
29SEP26 120.00 P 8.99 9.84 8.65 8.58 -2.82 56 14 18,817 -14
29SEP26 122.50 P 10.80 12.86 10.80 10.66 -3.12 56 82 7,642 -82
29SEP26 125.00 P 13.30 14.50 13.11 13.07 -3.03 62 49 11,239 -40
29SEP26 127.50 P 0.00 0.00 0.00 15.49 -3.28 68 2 9,305 0
29SEP26 130.00 P 0.00 0.00 0.00 17.98 -3.00 75 0 25,630 0
29SEP26 132.50 P 21.00 21.00 20.80 20.52 -2.68 83 198 3,303 0
29SEP26 135.00 P 23.00 23.95 23.00 22.70 -3.10 78 650 6,328 -571
29SEP26 137.50 P 26.10 26.46 26.10 25.35 -2.94 90 3 1,079 0
29SEP26 140.00 P 28.00 28.00 28.00 27.83 -2.87 96 6 5,363 -6
29SEP26 142.50 P 31.26 31.26 31.26 30.25 -2.99 98 35 931 0
29SEP26 145.00 P 0.00 0.00 0.00 32.83 -2.87 108 0 2,150 0
29SEP26 147.50 P 0.00 0.00 0.00 35.26 -2.98 109 0 94 0
29SEP26 150.00 P 38.95 38.95 38.95 37.75 -2.99 114 31 1,616 +31
29SEP26 152.50 P 0.00 0.00 0.00 40.29 -3.00 121 0 10 0
29SEP26 155.00 P 0.00 0.00 0.00 42.83 -2.96 129 0 65 0
29SEP26 157.50 P 0.00 0.00 0.00 45.25 -2.99 129 0 828 0
29SEP26 160.00 P 0.00 0.00 0.00 47.76 -2.98 135 0 530 0
29SEP26 162.50 P 0.00 0.00 0.00 50.33 -2.96 143 0 90 0
29SEP26 165.00 P 0.00 0.00 0.00 52.79 -3.00 146 0 52 0
29SEP26 167.50 P 0.00 0.00 0.00 55.33 -2.96 153 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 57.83 -2.96 157 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 60.33 -2.96 162 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 62.83 -2.96 166 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 65.33 -2.96 171 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 67.83 -2.96 175 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 70.33 -2.96 179 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 72.84 -2.95 183 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 75.33 -2.96 186 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 77.83 -2.96 190 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 80.32 -2.97 193 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 82.82 -2.97 196 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 85.33 -2.96 201 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 87.82 -2.97 204 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 92.83 -2.96 211 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 97.83 -2.96 218 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 102.82 -2.97 224 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 107.82 -2.97 231 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 112.78 -3.01 234 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 117.82 -2.96 243 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 122.82 -2.96 249 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 127.79 -2.99 252 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 132.82 -2.96 261 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 137.82 -2.96 266 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 142.78 -3.00 267 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 147.78 -3.00 272 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 152.82 -2.96 281 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 157.78 -3.00 282 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 162.75 -3.05 284 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 167.82 -2.98 295 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 172.82 -2.96 300 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 177.82 -2.96 304 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 182.82 -2.96 309 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 187.78 -3.00 309 0 0 0
02OCT26 89.00 P 0.10 0.10 0.09 0.01 - 51 7 7 -
02OCT26 90.00 P 0.10 0.10 0.10 0.01 - 48 4 4 -
02OCT26 91.00 P 0.11 0.11 0.11 0.02 - 50 10 10 -
02OCT26 92.00 P 0.00 0.00 0.00 0.03 - 50 0 0 -
02OCT26 93.00 P 0.00 0.00 0.00 0.04 - 50 0 0 -
02OCT26 94.00 P 0.00 0.00 0.00 0.05 - 48 0 0 -
02OCT26 95.00 P 0.19 0.22 0.16 0.07 - 48 19 19 -
02OCT26 96.00 P 0.25 0.25 0.23 0.10 - 48 19 19 -
02OCT26 97.00 P 0.00 0.00 0.00 0.13 - 48 0 0 -
02OCT26 98.00 P 0.30 0.33 0.30 0.18 - 48 106 106 -
02OCT26 99.00 P 0.00 0.00 0.00 0.24 - 48 0 0 -
02OCT26 100.00 P 0.44 0.52 0.44 0.32 - 48 32 32 -
02OCT26 101.00 P 0.50 0.60 0.50 0.42 - 48 2 2 -
02OCT26 102.00 P 0.70 0.70 0.70 0.53 - 48 1 1 -
02OCT26 103.00 P 0.76 0.89 0.76 0.68 - 48 4 4 -
02OCT26 104.00 P 0.95 1.05 0.95 0.85 - 48 14 14 -
02OCT26 105.00 P 1.08 1.32 1.05 1.05 - 49 194 194 -
02OCT26 106.00 P 0.00 0.00 0.00 1.29 - 49 0 0 -
02OCT26 107.00 P 1.70 1.70 1.70 1.55 - 49 1 1 -
02OCT26 108.00 P 2.07 2.07 2.07 1.86 - 48 2 2 -
02OCT26 109.00 P 0.00 0.00 0.00 2.20 - 49 0 0 -
02OCT26 110.00 P 3.13 3.13 3.13 2.59 - 49 5 5 -
02OCT26 111.00 P 3.09 3.09 3.09 3.03 - 49 2 2 -
02OCT26 112.00 P 3.65 4.23 3.63 3.52 - 49 5 3 -
02OCT26 113.00 P 4.00 4.00 4.00 4.00 - 49 100 100 -
02OCT26 114.00 P 0.00 0.00 0.00 4.62 - 50 0 0 -
02OCT26 115.00 P 0.00 0.00 0.00 5.23 - 50 0 0 -
02OCT26 116.00 P 0.00 0.00 0.00 5.88 - 50 0 0 -
02OCT26 117.00 P 0.00 0.00 0.00 6.57 - 51 0 0 -
02OCT26 118.00 P 0.00 0.00 0.00 7.30 - 51 0 0 -
02OCT26 119.00 P 0.00 0.00 0.00 8.03 - 51 0 0 -
02OCT26 120.00 P 0.00 0.00 0.00 8.85 - 52 0 0 -
02OCT26 121.00 P 0.00 0.00 0.00 9.68 - 53 0 0 -
02OCT26 122.00 P 0.00 0.00 0.00 10.53 - 54 0 0 -
02OCT26 123.00 P 0.00 0.00 0.00 11.41 - 55 0 0 -
02OCT26 124.00 P 0.00 0.00 0.00 12.31 - 56 0 0 -
02OCT26 125.00 P 0.00 0.00 0.00 13.22 - 57 0 0 -
02OCT26 126.00 P 0.00 0.00 0.00 14.16 - 58 0 0 -
02OCT26 127.00 P 0.00 0.00 0.00 14.67 - 48 0 0 -
02OCT26 128.00 P 0.00 0.00 0.00 15.61 - 48 0 0 -
02OCT26 129.00 P 0.00 0.00 0.00 16.56 - 48 0 0 -
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 97 0 100 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 208 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 76 0 65 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 130 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 325 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 676 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 118 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,155 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,001 0
29OCT26 72.50 P 0.03 0.03 0.03 0.01 0.00 49 158 1,381 +77
29OCT26 75.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 1,603 0
29OCT26 77.50 P 0.09 0.09 0.08 0.02 -0.01 45 226 1,447 +215
29OCT26 80.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 1,084 0
29OCT26 82.50 P 0.17 0.17 0.17 0.06 -0.04 43 1 1,761 -1
29OCT26 85.00 P 0.27 0.27 0.25 0.10 -0.07 43 29 3,000 +5
29OCT26 87.50 P 0.38 0.38 0.33 0.18 -0.12 43 76 3,215 -5
29OCT26 90.00 P 0.50 0.53 0.46 0.30 -0.18 43 161 3,398 -123
29OCT26 92.50 P 0.67 0.72 0.62 0.48 -0.27 43 152 3,045 +146
29OCT26 95.00 P 0.93 1.01 0.85 0.74 -0.38 43 308 4,730 +53
29OCT26 97.50 P 1.29 1.39 1.18 1.10 -0.52 43 232 7,056 +12
29OCT26 100.00 P 1.68 1.86 1.63 1.58 -0.68 43 241 17,155 -23
29OCT26 102.50 P 2.32 2.50 2.18 2.18 -0.82 43 149 7,546 -44
29OCT26 105.00 P 3.00 3.26 2.90 2.90 -1.02 43 428 12,104 +383
29OCT26 107.50 P 3.75 4.30 3.75 3.80 -1.23 43 230 9,639 +167
29OCT26 110.00 P 5.25 5.40 4.70 4.89 -1.42 43 1,322 10,322 +1,156
29OCT26 112.50 P 6.52 6.53 6.13 6.13 -1.72 43 7 6,995 0
29OCT26 115.00 P 7.50 7.50 7.50 7.58 -1.83 44 2 8,043 +2
29OCT26 117.50 P 9.48 9.48 9.48 9.13 -2.18 44 1 3,788 +1
29OCT26 120.00 P 11.60 11.60 11.04 10.85 -2.37 44 8 4,980 +4
29OCT26 122.50 P 0.00 0.00 0.00 12.71 -2.49 45 0 767 0
29OCT26 125.00 P 14.85 14.85 14.70 14.70 -2.54 46 400 2,107 +375
29OCT26 127.50 P 0.00 0.00 0.00 16.81 -2.77 47 2 1,488 +2
29OCT26 130.00 P 20.25 20.25 18.96 18.96 -2.78 48 202 3,569 +161
29OCT26 132.50 P 0.00 0.00 0.00 21.27 -2.77 50 0 230 0
29OCT26 135.00 P 24.00 24.00 24.00 23.52 -2.49 50 2 2,126 +2
29OCT26 137.50 P 0.00 0.00 0.00 25.97 -2.41 53 0 34 0
29OCT26 140.00 P 0.00 0.00 0.00 28.33 -2.45 55 0 1,007 0
29OCT26 142.50 P 0.00 0.00 0.00 30.32 -2.92 50 0 31 0
29OCT26 145.00 P 0.00 0.00 0.00 33.14 -2.56 58 0 1 0
29OCT26 147.50 P 0.00 0.00 0.00 35.32 -2.92 55 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 38.04 -2.70 62 0 20 0
29OCT26 152.50 P 0.00 0.00 0.00 40.30 -2.99 60 0 6 0
29OCT26 155.00 P 0.00 0.00 0.00 42.83 -2.96 63 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 45.49 -2.75 69 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 47.82 -2.92 68 0 46 0
29OCT26 162.50 P 0.00 0.00 0.00 50.33 -2.96 70 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 52.98 -2.81 76 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 55.57 -2.72 80 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 57.99 -2.80 81 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 60.49 -2.80 83 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 62.99 -2.80 85 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 65.49 -2.80 87 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 67.99 -2.80 89 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 70.49 -2.80 91 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 73.07 -2.72 95 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 75.51 -2.78 95 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 78.01 -2.78 97 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 80.49 -2.80 99 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 82.99 -2.80 100 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 85.49 -2.80 102 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 87.99 -2.80 104 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 92.99 -2.80 108 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 81 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 0.00 68 0 133 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 58 0 126 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 54 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 132 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 279 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 549 0
27NOV26 67.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 243 0
27NOV26 70.00 P 0.15 0.15 0.15 0.03 -0.02 44 2 265 0
27NOV26 72.50 P 0.00 0.00 0.00 0.05 -0.04 43 0 421 0
27NOV26 75.00 P 0.26 0.26 0.26 0.08 -0.07 43 1 690 0
27NOV26 77.50 P 0.00 0.00 0.00 0.13 -0.10 43 0 439 0
27NOV26 80.00 P 0.46 0.46 0.45 0.21 -0.15 43 14 2,433 +14
27NOV26 82.50 P 0.00 0.00 0.00 0.33 -0.21 43 0 349 0
27NOV26 85.00 P 0.76 0.76 0.76 0.50 -0.28 43 8 1,578 -8
27NOV26 87.50 P 0.00 0.00 0.00 0.71 -0.38 43 0 3,026 0
27NOV26 90.00 P 1.31 1.37 1.23 0.99 -0.49 43 220 7,932 -46
27NOV26 92.50 P 1.71 1.71 1.70 1.37 -0.61 43 65 2,334 -35
27NOV26 95.00 P 2.20 2.20 2.10 1.84 -0.73 43 9 6,667 -6
27NOV26 97.50 P 2.63 2.73 2.57 2.38 -0.86 43 109 3,263 +6
27NOV26 100.00 P 3.36 3.53 3.20 3.06 -0.95 44 851 5,183 +509
27NOV26 102.50 P 4.10 4.32 4.00 3.86 -1.02 44 499 3,021 +381
27NOV26 105.00 P 5.12 5.29 4.89 4.74 -1.18 44 164 12,960 +131
27NOV26 107.50 P 6.13 6.32 5.93 5.79 -1.31 44 69 5,355 +31
27NOV26 110.00 P 7.30 7.30 7.20 6.92 -1.48 44 21 13,597 +1
27NOV26 112.50 P 8.31 9.03 8.21 7.83 -2.03 42 374 7,819 -314
27NOV26 115.00 P 9.69 10.54 9.68 9.66 -1.86 44 195 5,051 -160
27NOV26 117.50 P 0.00 0.00 0.00 11.17 -1.97 45 0 2,736 0
27NOV26 120.00 P 0.00 0.00 0.00 12.83 -2.33 45 0 3,822 0
27NOV26 122.50 P 0.00 0.00 0.00 14.58 -2.24 45 0 2,436 0
27NOV26 125.00 P 16.93 16.93 16.93 16.42 -2.04 46 30 11,263 -30
27NOV26 127.50 P 0.00 0.00 0.00 18.37 -2.19 46 0 1,003 0
27NOV26 130.00 P 23.00 23.00 23.00 20.39 -2.80 47 1 2,404 -1
27NOV26 132.50 P 0.00 0.00 0.00 22.47 -2.29 47 0 564 0
27NOV26 135.00 P 0.00 0.00 0.00 24.62 -2.33 48 0 146 0
27NOV26 137.50 P 0.00 0.00 0.00 26.79 -2.38 48 0 488 0
27NOV26 140.00 P 0.00 0.00 0.00 29.01 -2.43 49 0 16 0
27NOV26 142.50 P 0.00 0.00 0.00 31.28 -2.45 49 0 303 0
27NOV26 145.00 P 0.00 0.00 0.00 33.56 -2.51 50 0 11 0
27NOV26 147.50 P 0.00 0.00 0.00 36.01 -2.53 52 0 2 0
27NOV26 150.00 P 0.00 0.00 0.00 38.21 -2.73 51 0 3 0
27NOV26 152.50 P 0.00 0.00 0.00 40.76 -2.61 53 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 43.02 -2.79 53 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 45.52 -2.75 54 0 0 0
27NOV26 160.00 P 48.00 48.20 48.00 48.04 -2.71 57 29 44 +29
27NOV26 162.50 P 0.00 0.00 0.00 50.50 -2.79 58 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 52.98 -2.81 59 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 55.57 -2.72 62 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 57.99 -2.80 63 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 60.49 -2.80 65 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 62.99 -2.80 66 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 65.49 -2.80 68 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 67.99 -2.80 70 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 70.49 -2.80 71 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 73.07 -2.72 74 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 75.51 -2.78 75 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 78.01 -2.78 76 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 80.49 -2.80 78 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 82.99 -2.80 79 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 85.49 -2.80 80 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 87.99 -2.80 82 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 92.99 -2.80 84 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 50 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 9,266 0
30DEC26 62.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 5,765 0
30DEC26 65.00 P 0.19 0.19 0.19 0.05 -0.02 44 5 3,291 0
30DEC26 67.50 P 0.24 0.29 0.24 0.08 -0.03 44 100 958 +100
30DEC26 70.00 P 0.00 0.00 0.00 0.13 -0.05 44 0 932 0
30DEC26 72.50 P 0.00 0.00 0.00 0.20 -0.07 43 0 587 0
30DEC26 75.00 P 0.00 0.00 0.00 0.30 -0.10 44 0 1,593 0
30DEC26 77.50 P 0.00 0.00 0.00 0.43 -0.14 44 0 1,651 0
30DEC26 80.00 P 0.86 0.86 0.86 0.62 -0.17 44 3 4,859 -3
30DEC26 82.50 P 1.08 1.12 1.07 0.85 -0.23 44 103 4,732 +103
30DEC26 85.00 P 1.30 1.37 1.28 1.13 -0.31 44 149 11,267 +103
30DEC26 87.50 P 1.68 1.77 1.68 1.51 -0.36 44 245 6,798 -215
30DEC26 90.00 P 2.04 2.20 2.03 1.93 -0.46 44 291 9,365 +261
30DEC26 92.50 P 2.62 2.70 2.56 2.46 -0.55 44 265 5,512 0
30DEC26 95.00 P 3.20 3.34 3.12 3.07 -0.59 44 101 13,109 -35
30DEC26 97.50 P 3.94 4.02 3.83 3.68 -0.72 44 810 5,386 +428
30DEC26 100.00 P 4.50 4.80 4.40 4.47 -0.79 44 182 22,608 -85
30DEC26 102.50 P 5.40 5.77 5.34 5.29 -0.96 43 246 6,082 +156
30DEC26 105.00 P 6.51 6.72 6.45 6.24 -1.11 43 121 13,719 +20
30DEC26 107.50 P 7.50 7.88 7.38 7.32 -1.25 43 221 9,038 +144
30DEC26 110.00 P 8.83 9.20 8.48 8.48 -1.43 43 170 13,476 +4
30DEC26 112.50 P 9.93 10.24 9.87 9.88 -1.46 44 81 7,757 +81
30DEC26 115.00 P 11.70 11.70 11.70 11.20 -1.70 43 20 15,372 -20
30DEC26 117.50 P 0.00 0.00 0.00 13.02 -1.57 45 0 8,112 0
30DEC26 120.00 P 14.64 14.64 14.50 14.38 -2.15 44 254 19,602 -204
30DEC26 122.50 P 0.00 0.00 0.00 16.33 -2.05 45 0 8,497 0
30DEC26 125.00 P 0.00 0.00 0.00 18.12 -1.98 46 0 15,551 0
30DEC26 127.50 P 0.00 0.00 0.00 19.62 -2.11 44 0 8,695 0
30DEC26 130.00 P 21.90 21.90 21.90 21.81 -1.90 46 22 18,698 -22
30DEC26 132.50 P 0.00 0.00 0.00 23.91 -1.86 47 0 5,611 0
30DEC26 135.00 P 0.00 0.00 0.00 25.62 -2.25 46 0 7,096 0
30DEC26 137.50 P 0.00 0.00 0.00 28.09 -1.91 48 0 2,600 0
30DEC26 140.00 P 0.00 0.00 0.00 30.26 -1.92 49 0 3,259 0
30DEC26 142.50 P 0.00 0.00 0.00 32.47 -1.93 49 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 34.76 -1.75 50 0 8,476 0
30DEC26 147.50 P 0.00 0.00 0.00 37.01 -1.93 51 0 1,042 0
30DEC26 150.00 P 0.00 0.00 0.00 39.28 -1.97 51 0 5,677 0
30DEC26 152.50 P 0.00 0.00 0.00 41.68 -1.91 52 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 43.99 -1.97 53 0 3,386 0
30DEC26 157.50 P 0.00 0.00 0.00 45.70 -2.67 48 0 276 0
30DEC26 160.00 P 0.00 0.00 0.00 48.10 -2.69 49 0 2,240 0
30DEC26 162.50 P 0.00 0.00 0.00 50.50 -2.79 49 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 53.62 -2.17 57 0 6,196 0
30DEC26 167.50 P 0.00 0.00 0.00 56.06 -2.23 58 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 58.52 -2.27 59 0 5,607 0
30DEC26 172.50 P 0.00 0.00 0.00 60.49 -2.80 55 0 665 0
30DEC26 175.00 P 0.00 0.00 0.00 62.99 -2.80 56 0 61 0
30DEC26 177.50 P 0.00 0.00 0.00 65.49 -2.80 58 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 67.99 -2.80 59 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 70.88 -2.41 65 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 73.38 -2.41 66 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 75.51 -2.78 63 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 78.37 -2.42 69 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 80.49 -2.80 66 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 82.99 -2.80 67 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 85.49 -2.80 68 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 87.99 -2.80 69 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 92.99 -2.80 72 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 97.83 -2.96 71 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 102.82 -2.97 73 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 107.82 -2.97 76 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 112.78 -3.01 77 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 117.82 -2.96 80 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 122.82 -2.96 81 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 127.79 -2.99 83 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 132.82 -2.96 85 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 137.82 -2.96 87 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 142.79 -2.99 88 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 148.37 -2.41 99 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 153.37 -2.41 101 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 158.37 -2.41 102 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 162.75 -3.05 94 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 167.82 -2.98 97 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 172.82 -2.96 99 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 177.82 -2.96 100 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 182.82 -2.96 102 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 187.82 -2.96 103 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 50 0
30MAR27 49.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 20 0
30MAR27 50.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 30 0
30MAR27 52.50 P 0.22 0.22 0.22 0.05 -0.01 43 20 124 +20
30MAR27 55.00 P 0.00 0.00 0.00 0.08 -0.02 43 0 161 0
30MAR27 57.50 P 0.00 0.00 0.00 0.13 -0.02 43 0 169 0
30MAR27 60.00 P 0.46 0.47 0.46 0.18 -0.05 43 85 3,000 +65
30MAR27 62.50 P 0.00 0.00 0.00 0.27 -0.05 43 0 1,037 0
30MAR27 65.00 P 0.00 0.00 0.00 0.38 -0.08 43 0 743 0
30MAR27 67.50 P 0.00 0.00 0.00 0.52 -0.11 43 0 835 0
30MAR27 70.00 P 0.00 0.00 0.00 0.71 -0.12 43 0 877 0
30MAR27 72.50 P 1.24 1.25 1.23 0.92 -0.18 43 235 4,175 +200
30MAR27 75.00 P 1.49 1.50 1.49 1.21 -0.19 43 240 1,410 +50
30MAR27 77.50 P 0.00 0.00 0.00 1.51 -0.28 43 0 2,658 0
30MAR27 80.00 P 2.20 2.30 2.20 1.92 -0.28 43 3,564 11,466 +3,560
30MAR27 82.50 P 0.00 0.00 0.00 2.34 -0.40 43 0 2,072 0
30MAR27 85.00 P 3.07 3.07 3.00 2.89 -0.39 43 6 4,266 0
30MAR27 87.50 P 3.68 3.68 3.68 3.43 -0.54 43 65 3,088 0
30MAR27 90.00 P 4.18 4.30 4.08 4.06 -0.62 43 32 14,046 +29
30MAR27 92.50 P 4.98 4.98 4.85 4.70 -0.67 43 41 2,654 -37
30MAR27 95.00 P 5.50 5.50 5.50 5.48 -0.72 43 1 8,869 0
30MAR27 97.50 P 0.00 0.00 0.00 6.36 -0.76 43 0 4,336 0
30MAR27 100.00 P 7.39 7.40 7.24 7.20 -0.95 43 500 14,450 +500
30MAR27 102.50 P 0.00 0.00 0.00 8.23 -0.97 42 0 3,982 0
30MAR27 105.00 P 0.00 0.00 0.00 9.28 -1.08 42 0 8,148 0
30MAR27 107.50 P 0.00 0.00 0.00 10.45 -1.18 42 0 5,638 0
30MAR27 110.00 P 11.78 12.10 11.74 11.69 -1.28 42 214 9,318 +1
30MAR27 112.50 P 13.33 13.33 13.33 12.98 -1.42 42 20 4,041 0
30MAR27 115.00 P 14.52 14.93 14.48 14.40 -1.57 42 82 13,522 -40
30MAR27 117.50 P 0.00 0.00 0.00 15.91 -1.66 43 0 4,758 0
30MAR27 120.00 P 17.98 18.32 17.80 17.43 -1.73 43 238 10,889 +27
30MAR27 122.50 P 0.00 0.00 0.00 19.08 -1.68 43 0 6,323 0
30MAR27 125.00 P 0.00 0.00 0.00 21.14 -1.39 44 0 8,023 0
30MAR27 127.50 P 0.00 0.00 0.00 23.08 -1.29 45 0 3,791 0
30MAR27 130.00 P 0.00 0.00 0.00 24.77 -1.48 45 0 9,992 0
30MAR27 132.50 P 0.00 0.00 0.00 26.83 -1.36 45 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 28.72 -1.43 46 0 3,274 0
30MAR27 137.50 P 0.00 0.00 0.00 30.71 -1.53 46 0 474 0
30MAR27 140.00 P 0.00 0.00 0.00 32.75 -1.55 46 0 1,632 0
30MAR27 142.50 P 0.00 0.00 0.00 34.80 -1.57 46 0 494 0
30MAR27 145.00 P 0.00 0.00 0.00 36.69 -1.81 46 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 39.07 -1.48 47 0 407 0
30MAR27 150.00 P 41.11 41.11 41.11 41.19 -1.53 48 4 1,701 0
30MAR27 152.50 P 0.00 0.00 0.00 43.36 -1.57 48 0 281 0
30MAR27 155.00 P 0.00 0.00 0.00 45.35 -1.81 47 0 1 0
30MAR27 157.50 P 0.00 0.00 0.00 47.55 -1.86 47 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 49.79 -1.89 48 0 163 0
30MAR27 162.50 P 0.00 0.00 0.00 52.10 -1.89 48 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 54.38 -1.95 48 0 23 0
30MAR27 167.50 P 0.00 0.00 0.00 56.67 -2.01 48 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 59.02 -2.01 49 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 61.41 -2.04 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 63.96 -2.08 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 66.39 -2.08 52 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 68.85 -2.06 53 0 65 0
30MAR27 182.50 P 0.00 0.00 0.00 71.24 -2.13 53 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 73.69 -2.17 54 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 76.07 -2.24 54 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 78.46 -2.33 54 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 80.81 -2.48 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 83.38 -2.41 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 85.88 -2.41 57 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 88.28 -2.51 57 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 93.38 -2.41 59 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 6 0
29JUN27 43.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 7 0
29JUN27 44.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 231 0
29JUN27 46.00 P 0.35 0.35 0.35 0.08 -0.02 43 3 33 -3
29JUN27 47.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.11 -0.03 43 0 25 0
29JUN27 49.00 P 0.00 0.00 0.00 0.13 -0.03 43 0 32 0
29JUN27 50.00 P 0.00 0.00 0.00 0.16 -0.02 43 0 343 0
29JUN27 52.50 P 0.00 0.00 0.00 0.23 -0.04 43 0 409 0
29JUN27 55.00 P 0.00 0.00 0.00 0.32 -0.06 43 0 215 0
29JUN27 57.50 P 0.00 0.00 0.00 0.45 -0.07 43 0 285 0
29JUN27 60.00 P 0.00 0.00 0.00 0.59 -0.11 43 0 178 0
29JUN27 62.50 P 0.00 0.00 0.00 0.80 -0.12 43 0 40 0
29JUN27 65.00 P 0.00 0.00 0.00 1.01 -0.18 43 0 150 0
29JUN27 67.50 P 0.00 0.00 0.00 1.31 -0.18 43 0 1,422 0
29JUN27 70.00 P 0.00 0.00 0.00 1.62 -0.25 43 0 3,168 0
29JUN27 72.50 P 0.00 0.00 0.00 2.02 -0.26 43 0 796 0
29JUN27 75.00 P 0.00 0.00 0.00 2.44 -0.33 43 0 1,023 0
29JUN27 77.50 P 0.00 0.00 0.00 2.94 -0.38 43 0 874 0
29JUN27 80.00 P 0.00 0.00 0.00 3.50 -0.41 43 0 872 0
29JUN27 82.50 P 4.39 4.39 4.39 4.09 -0.53 43 1 762 -1
29JUN27 85.00 P 4.93 4.95 4.93 4.78 -0.49 43 3 7,390 -1
29JUN27 87.50 P 5.47 5.47 5.47 5.47 -0.53 43 1 3,329 -1
29JUN27 90.00 P 6.41 6.41 6.41 6.20 -0.59 43 4 3,943 0
29JUN27 92.50 P 0.00 0.00 0.00 7.05 -0.63 43 0 2,278 0
29JUN27 95.00 P 0.00 0.00 0.00 7.86 -0.82 43 0 6,644 0
29JUN27 97.50 P 9.10 9.10 9.10 8.78 -0.92 42 1 2,661 -1
29JUN27 100.00 P 10.08 10.08 9.87 9.81 -0.96 42 2 13,491 +2
29JUN27 102.50 P 10.81 10.81 10.81 10.81 -1.09 42 1 2,237 -1
29JUN27 105.00 P 12.26 12.26 12.23 12.05 -1.08 42 28 4,541 -24
29JUN27 107.50 P 0.00 0.00 0.00 13.20 -1.89 42 0 1,228 0
29JUN27 110.00 P 14.78 14.98 14.78 14.42 -1.27 42 21 6,238 +20
29JUN27 112.50 P 16.14 16.14 16.02 15.76 -1.39 42 67 2,186 -47
29JUN27 115.00 P 17.55 17.68 17.25 17.30 -1.46 42 257 1,763 -177
29JUN27 117.50 P 19.20 19.20 18.78 18.60 -1.62 42 630 4,038 -400
29JUN27 120.00 P 0.00 0.00 0.00 20.18 -1.67 42 0 2,346 0
29JUN27 122.50 P 21.94 21.94 21.94 21.72 -1.92 42 2 503 +2
29JUN27 125.00 P 0.00 0.00 0.00 23.35 -2.74 42 0 3,972 0
29JUN27 127.50 P 0.00 0.00 0.00 25.71 -1.26 44 0 505 0
29JUN27 130.00 P 0.00 0.00 0.00 27.32 -1.46 44 0 533 0
29JUN27 132.50 P 0.00 0.00 0.00 29.33 -1.24 44 0 521 0
29JUN27 135.00 P 0.00 0.00 0.00 30.80 -1.67 43 0 249 0
29JUN27 137.50 P 0.00 0.00 0.00 32.88 -1.52 44 0 86 0
29JUN27 140.00 P 0.00 0.00 0.00 35.02 -1.34 45 0 227 0
29JUN27 142.50 P 0.00 0.00 0.00 36.99 -1.39 45 0 373 0
29JUN27 145.00 P 0.00 0.00 0.00 38.75 -1.63 44 0 118 0
29JUN27 147.50 P 0.00 0.00 0.00 40.77 -1.66 44 0 110 0
29JUN27 150.00 P 0.00 0.00 0.00 43.04 -1.48 45 0 144 0
29JUN27 152.50 P 0.00 0.00 0.00 45.35 -1.48 46 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 47.21 -1.77 46 0 12 0
29JUN27 157.50 P 0.00 0.00 0.00 49.33 -1.79 46 0 195 0
29JUN27 160.00 P 0.00 0.00 0.00 51.76 -1.56 47 0 125 0
29JUN27 162.50 P 0.00 0.00 0.00 53.67 -1.85 46 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 55.90 -1.83 46 0 270 0
29JUN27 167.50 P 0.00 0.00 0.00 58.35 -1.63 47 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 60.36 -1.88 47 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 62.86 -1.66 48 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 65.15 -1.68 48 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 67.18 -1.98 47 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 69.48 -2.02 48 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 71.86 -2.03 48 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 74.17 -2.08 48 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 76.59 -2.05 49 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 78.97 -2.09 49 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 81.38 -2.12 50 0 2 0
29JUN27 195.00 P 0.00 0.00 0.00 83.64 -2.15 49 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 86.08 -2.21 50 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 88.49 -2.30 50 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 93.42 -2.37 51 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 0.12 -0.02 44 0 6 0
29SEP27 43.00 P 0.00 0.00 0.00 0.14 -0.03 43 0 12 0
29SEP27 44.00 P 0.00 0.00 0.00 0.16 -0.03 43 0 66 0
29SEP27 45.00 P 0.00 0.00 0.00 0.19 -0.03 43 0 5 0
29SEP27 46.00 P 0.00 0.00 0.00 0.22 -0.04 43 0 97 0
29SEP27 47.00 P 0.00 0.00 0.00 0.26 -0.04 43 0 30 0
29SEP27 48.00 P 0.00 0.00 0.00 0.30 -0.04 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.34 -0.05 44 0 8 0
29SEP27 50.00 P 0.82 0.82 0.82 0.38 -0.07 43 5 35 +5
29SEP27 52.50 P 0.00 0.00 0.00 0.52 -0.08 43 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 0.68 -0.12 43 0 168 0
29SEP27 57.50 P 0.00 0.00 0.00 0.90 -0.12 43 0 133 0
29SEP27 60.00 P 1.54 1.54 1.54 1.13 -0.18 43 3 33 +3
29SEP27 62.50 P 0.00 0.00 0.00 1.44 -0.19 43 0 44 0
29SEP27 65.00 P 0.00 0.00 0.00 1.76 -0.25 44 0 18 0
29SEP27 67.50 P 2.60 2.60 2.49 2.17 -0.27 44 34 39 +32
29SEP27 70.00 P 2.88 2.88 2.88 2.60 -0.31 44 2 109 +2
29SEP27 72.50 P 0.00 0.00 0.00 3.10 -0.38 44 0 444 0
29SEP27 75.00 P 0.00 0.00 0.00 3.63 -0.37 43 0 812 0
29SEP27 77.50 P 0.00 0.00 0.00 4.15 -0.42 43 0 13 0
29SEP27 80.00 P 0.00 0.00 0.00 4.72 -0.47 43 0 626 0
29SEP27 82.50 P 0.00 0.00 0.00 5.35 -0.72 43 0 274 0
29SEP27 85.00 P 0.00 0.00 0.00 6.22 -0.61 43 0 1,965 0
29SEP27 87.50 P 0.00 0.00 0.00 7.00 -0.65 43 0 629 0
29SEP27 90.00 P 8.05 8.05 7.98 7.84 -0.68 43 5 6,184 -5
29SEP27 92.50 P 0.00 0.00 0.00 8.72 -0.75 43 0 1,424 0
29SEP27 95.00 P 9.80 9.92 9.80 9.64 -0.91 42 3 614 0
29SEP27 97.50 P 0.00 0.00 0.00 10.72 -0.88 42 0 485 0
29SEP27 100.00 P 11.65 11.65 11.65 11.74 -0.99 42 1 3,902 0
29SEP27 102.50 P 0.00 0.00 0.00 12.88 -1.06 42 0 665 0
29SEP27 105.00 P 0.00 0.00 0.00 14.09 -1.09 42 0 144 0
29SEP27 107.50 P 0.00 0.00 0.00 15.33 -1.18 42 0 665 0
29SEP27 110.00 P 0.00 0.00 0.00 16.60 -1.29 42 0 536 0
29SEP27 112.50 P 0.00 0.00 0.00 17.96 -1.38 42 0 34 0
29SEP27 115.00 P 0.00 0.00 0.00 19.38 -1.45 42 0 7 0
29SEP27 117.50 P 0.00 0.00 0.00 20.88 -1.52 42 0 21 0
29SEP27 120.00 P 22.40 22.40 22.40 22.42 -1.50 42 2 15 +2
29SEP27 122.50 P 0.00 0.00 0.00 24.01 -1.64 42 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 25.60 -1.71 42 0 248 0
29SEP27 127.50 P 27.41 27.41 27.41 28.61 -0.31 45 55 386 +55
29SEP27 130.00 P 29.15 29.15 29.15 28.98 -1.72 42 55 495 +55
29SEP27 132.50 P 0.00 0.00 0.00 31.13 -1.40 43 0 128 0
29SEP27 135.00 P 33.28 33.28 33.28 32.96 -1.42 43 1 172 +1
29SEP27 137.50 P 0.00 0.00 0.00 34.83 -1.44 43 0 159 0
29SEP27 140.00 P 0.00 0.00 0.00 36.90 -1.29 44 0 102 0
29SEP27 142.50 P 0.00 0.00 0.00 38.82 -1.31 44 0 269 0
29SEP27 145.00 P 0.00 0.00 0.00 40.76 -1.34 44 0 63 0
29SEP27 147.50 P 0.00 0.00 0.00 42.74 -1.36 44 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 44.74 -1.39 44 0 3 0
29SEP27 152.50 P 0.00 0.00 0.00 46.77 -1.41 45 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 48.82 -1.43 45 0 8 0
29SEP27 157.50 P 0.00 0.00 0.00 50.88 -1.47 45 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 52.99 -1.48 45 0 5 0
29SEP27 162.50 P 0.00 0.00 0.00 55.11 -1.50 45 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 57.22 -1.55 45 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 59.43 -1.53 45 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 61.61 -1.55 45 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 63.81 -1.68 46 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 66.02 -1.60 46 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 67.99 -1.88 45 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 70.25 -1.90 45 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 72.54 -1.90 45 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 75.06 -1.69 46 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 77.37 -1.71 47 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 79.69 -1.72 47 0 0 0
TOTAL PUT 35,081 1,129,308 +10,159
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALC - ALUMINUM CORP OF CHINA CLOSING PRICE HK$ 7.920
29SEP26 4.70 C 0.00 0.00 0.00 3.22 -0.20 0 0 0 0
29SEP26 4.80 C 3.06 3.10 3.06 3.12 -0.20 0 68 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.02 -0.20 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.92 -0.20 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.67 -0.20 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.42 -0.21 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.17 -0.21 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.92 -0.21 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.67 -0.21 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.42 -0.21 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.18 -0.20 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.93 -0.19 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.69 -0.19 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.48 -0.19 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.18 43 0 15 0
29SEP26 8.00 C 0.20 0.20 0.14 0.17 -0.15 43 57 86 +52
29SEP26 8.25 C 0.12 0.12 0.08 0.09 -0.10 44 256 918 +185
29SEP26 8.50 C 0.05 0.05 0.04 0.04 -0.07 44 105 164 +105
29SEP26 8.75 C 0.03 0.03 0.03 0.02 -0.04 46 4 236 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 793 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 57 0 511 0
29SEP26 9.50 C 0.01 0.01 0.01 0.01 0.00 65 275 900 -45
29SEP26 9.75 C 0.01 0.01 0.01 0.01 0.00 72 40 586 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 237 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 378 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 106 0 438 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 118 0 1,092 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2,787 0
29SEP26 12.50 C 0.01 0.01 0.01 0.01 0.00 139 1 92 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 149 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 159 0 1,029 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 168 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 176 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 185 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 193 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 200 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 207 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 214 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 221 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 228 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 240 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 246 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 2.94 -0.18 61 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.68 -0.19 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.44 -0.19 47 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.19 -0.19 40 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.95 -0.19 45 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.68 -0.22 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.45 -0.21 33 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.23 -0.21 38 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.06 -0.19 45 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.90 -0.14 48 0 15 0
29OCT26 7.50 C 0.65 0.65 0.65 0.72 -0.16 46 2 17 +2
29OCT26 7.75 C 0.00 0.00 0.00 0.56 -0.15 45 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.44 -0.13 45 0 181 0
29OCT26 8.25 C 0.33 0.33 0.31 0.34 -0.12 45 16 495 +16
29OCT26 8.50 C 0.27 0.29 0.24 0.26 -0.10 46 82 656 +41
29OCT26 8.75 C 0.22 0.22 0.22 0.19 -0.08 45 60 374 +60
29OCT26 9.00 C 0.17 0.17 0.14 0.14 -0.07 46 43 201 0
29OCT26 9.25 C 0.12 0.12 0.12 0.10 -0.05 45 55 288 -10
29OCT26 9.50 C 0.00 0.00 0.00 0.07 -0.04 45 0 344 0
29OCT26 9.75 C 0.00 0.00 0.00 0.05 -0.03 46 0 672 0
29OCT26 10.00 C 0.05 0.05 0.05 0.04 -0.02 47 3 220 0
29OCT26 10.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 292 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 166 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 509 0
29OCT26 12.50 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 2.20 -0.22 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.97 -0.22 37 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.75 -0.21 40 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.54 -0.21 42 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.35 -0.20 43 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.19 -0.16 46 0 15 0
27NOV26 7.25 C 0.00 0.00 0.00 1.03 -0.15 47 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.87 -0.15 46 0 15 0
27NOV26 7.75 C 0.00 0.00 0.00 0.73 -0.15 46 0 15 0
27NOV26 8.00 C 0.00 0.00 0.00 0.62 -0.13 47 0 30 0
27NOV26 8.25 C 0.00 0.00 0.00 0.51 -0.12 46 0 75 0
27NOV26 8.50 C 0.00 0.00 0.00 0.43 -0.10 47 0 131 0
27NOV26 8.75 C 0.00 0.00 0.00 0.35 -0.09 47 0 318 0
27NOV26 9.00 C 0.00 0.00 0.00 0.29 -0.08 47 0 68 0
27NOV26 9.25 C 0.00 0.00 0.00 0.24 -0.06 48 0 31 0
27NOV26 9.50 C 0.00 0.00 0.00 0.19 -0.06 47 0 62 0
27NOV26 9.75 C 0.00 0.00 0.00 0.15 -0.05 47 0 60 0
27NOV26 10.00 C 0.00 0.00 0.00 0.12 -0.04 47 0 60 0
27NOV26 10.50 C 0.10 0.10 0.10 0.08 -0.02 48 5 70 +5
27NOV26 11.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 172 0
27NOV26 11.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 170 0
27NOV26 12.00 C 0.04 0.04 0.04 0.02 -0.01 49 1 258 -1
27NOV26 12.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 5 0
30DEC26 5.00 C 0.00 0.00 0.00 2.95 -0.23 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.72 -0.22 37 0 0 0
30DEC26 5.50 C 2.60 2.60 2.60 2.49 -0.22 41 7 7 +7
30DEC26 5.75 C 0.00 0.00 0.00 2.27 -0.22 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.05 -0.22 43 0 12 0
30DEC26 6.25 C 0.00 0.00 0.00 1.85 -0.20 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.65 -0.20 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.46 -0.19 44 0 0 0
30DEC26 7.00 C 1.35 1.35 1.35 1.29 -0.18 44 3 3 +3
30DEC26 7.25 C 0.00 0.00 0.00 1.17 -0.13 47 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 1.02 -0.14 47 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.89 -0.14 47 0 45 0
30DEC26 8.00 C 0.00 0.00 0.00 0.78 -0.13 47 0 53 0
30DEC26 8.25 C 0.00 0.00 0.00 0.67 -0.12 47 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.58 -0.11 47 0 250 0
30DEC26 8.75 C 0.00 0.00 0.00 0.50 -0.09 47 0 326 0
30DEC26 9.00 C 0.43 0.43 0.43 0.43 -0.08 47 2 178 +2
30DEC26 9.25 C 0.00 0.00 0.00 0.37 -0.08 48 0 119 0
30DEC26 9.50 C 0.32 0.32 0.32 0.31 -0.07 47 1 67 +1
30DEC26 9.75 C 0.00 0.00 0.00 0.27 -0.06 48 0 52 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 -0.06 47 0 56 0
30DEC26 10.50 C 0.00 0.00 0.00 0.16 -0.04 48 0 587 0
30DEC26 11.00 C 0.00 0.00 0.00 0.11 -0.03 47 0 256 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 -0.02 48 0 19 0
30DEC26 12.00 C 0.08 0.08 0.08 0.06 -0.01 49 1 68 +1
30DEC26 12.50 C 0.06 0.06 0.06 0.04 -0.01 48 1 124 0
30DEC26 13.00 C 0.05 0.05 0.05 0.03 -0.01 49 2 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 78 0
30DEC26 14.00 C 0.03 0.03 0.03 0.01 -0.01 47 2 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.08 -0.22 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.86 -0.22 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.66 -0.21 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.46 -0.21 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.26 -0.21 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.08 -0.20 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.90 -0.19 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.74 -0.18 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.59 -0.17 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.47 -0.14 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.34 -0.13 47 0 31 0
30MAR27 7.75 C 0.00 0.00 0.00 1.22 -0.14 47 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 1.10 -0.14 47 0 60 0
30MAR27 8.25 C 0.00 0.00 0.00 1.01 -0.12 48 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.91 -0.11 48 0 140 0
30MAR27 8.75 C 0.00 0.00 0.00 0.83 -0.10 48 0 110 0
30MAR27 9.00 C 0.00 0.00 0.00 0.75 -0.10 48 0 150 0
30MAR27 9.25 C 0.00 0.00 0.00 0.68 -0.09 48 0 136 0
30MAR27 9.50 C 0.00 0.00 0.00 0.61 -0.09 48 0 58 0
30MAR27 9.75 C 0.00 0.00 0.00 0.55 -0.07 48 0 30 0
30MAR27 10.00 C 0.00 0.00 0.00 0.49 -0.08 48 0 20 0
30MAR27 10.50 C 0.00 0.00 0.00 0.40 -0.06 48 0 15 0
30MAR27 11.00 C 0.35 0.35 0.35 0.32 -0.05 48 2 76 +2
30MAR27 11.50 C 0.00 0.00 0.00 0.25 -0.05 47 0 57 0
30MAR27 12.00 C 0.00 0.00 0.00 0.20 -0.04 47 0 31 0
30MAR27 12.50 C 0.00 0.00 0.00 0.16 -0.04 47 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.13 -0.03 47 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.10 -0.03 47 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 60 0
30MAR27 16.00 C 0.00 0.00 0.00 0.03 -0.02 47 0 105 0
30MAR27 16.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN27 5.00 C 0.00 0.00 0.00 3.22 -0.21 50 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.02 -0.21 49 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.83 -0.20 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.64 -0.21 48 0 0 0
29JUN27 6.00 C 2.45 2.45 2.45 2.47 -0.19 48 25 25 +25
29JUN27 6.25 C 0.00 0.00 0.00 2.30 -0.19 48 0 11 0
29JUN27 6.50 C 0.00 0.00 0.00 2.14 -0.18 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.99 -0.17 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.85 -0.17 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.74 -0.12 49 0 15 0
29JUN27 7.50 C 0.00 0.00 0.00 1.61 -0.15 48 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 1.49 -0.14 48 0 115 0
29JUN27 8.00 C 0.00 0.00 0.00 1.38 -0.14 48 0 100 0
29JUN27 8.25 C 0.00 0.00 0.00 1.28 -0.13 48 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 1.19 -0.12 48 0 215 0
29JUN27 8.75 C 0.00 0.00 0.00 1.10 -0.11 48 0 265 0
29JUN27 9.00 C 0.00 0.00 0.00 1.02 -0.11 48 0 11 0
29JUN27 9.25 C 0.00 0.00 0.00 0.95 -0.09 48 0 45 0
29JUN27 9.50 C 0.00 0.00 0.00 0.88 -0.07 49 0 21 0
29JUN27 9.75 C 0.00 0.00 0.00 0.81 -0.09 48 0 88 0
29JUN27 10.00 C 0.00 0.00 0.00 0.76 -0.09 49 0 200 0
29JUN27 10.50 C 0.00 0.00 0.00 0.62 -0.09 48 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 0.54 -0.07 48 0 144 0
29JUN27 11.50 C 0.00 0.00 0.00 0.47 -0.06 49 0 38 0
29JUN27 12.00 C 0.00 0.00 0.00 0.41 -0.05 49 0 17 0
29JUN27 12.50 C 0.00 0.00 0.00 0.35 -0.05 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.30 -0.05 49 0 8 0
29JUN27 13.50 C 0.00 0.00 0.00 0.26 -0.04 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.22 -0.04 49 0 101 0
29JUN27 14.50 C 0.00 0.00 0.00 0.19 -0.03 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.16 -0.03 49 0 56 0
29JUN27 15.50 C 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.12 -0.02 49 0 137 0
29SEP27 5.75 C 0.00 0.00 0.00 2.73 -0.19 52 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.56 -0.19 51 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.40 -0.19 51 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.25 -0.18 50 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.11 -0.17 50 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.00 -0.15 51 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.87 -0.16 51 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.75 -0.15 51 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.64 -0.15 51 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.54 -0.14 50 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.44 -0.13 50 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 1.35 -0.13 50 0 30 0
29SEP27 8.75 C 0.00 0.00 0.00 1.27 -0.12 50 0 30 0
29SEP27 9.00 C 0.00 0.00 0.00 1.15 -0.12 49 0 181 0
29SEP27 9.25 C 0.00 0.00 0.00 1.11 -0.12 50 0 45 0
29SEP27 9.50 C 0.00 0.00 0.00 1.04 -0.10 50 0 30 0
29SEP27 9.75 C 0.00 0.00 0.00 0.98 -0.06 50 0 130 0
29SEP27 10.00 C 0.00 0.00 0.00 0.90 -0.11 50 0 160 0
29SEP27 10.50 C 0.00 0.00 0.00 0.80 -0.08 50 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 0.70 -0.09 50 0 23 0
29SEP27 11.50 C 0.68 0.68 0.68 0.61 -0.08 50 24 54 +24
29SEP27 12.00 C 0.00 0.00 0.00 0.54 -0.07 50 0 1 0
29SEP27 12.50 C 0.00 0.00 0.00 0.47 -0.07 50 0 1 0
TOTAL CALL 1,143 29,019 +475
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 168 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 156 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 151 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 137 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 123 0 21 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 110 0 85 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 97 0 82 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 146 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 264 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 151 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 267 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 44 0 267 0
29SEP26 7.50 P 0.06 0.07 0.06 0.06 +0.02 45 29 496 +2
29SEP26 7.75 P 0.13 0.15 0.13 0.13 +0.04 44 26 548 +5
29SEP26 8.00 P 0.23 0.27 0.23 0.25 +0.08 44 13 1,127 -10
29SEP26 8.25 P 0.32 0.44 0.32 0.42 +0.12 46 24 610 -20
29SEP26 8.50 P 0.00 0.00 0.00 0.61 +0.15 42 0 643 0
29SEP26 8.75 P 0.00 0.00 0.00 0.84 +0.16 43 0 264 0
29SEP26 9.00 P 0.00 0.00 0.00 1.08 +0.15 0 0 217 0
29SEP26 9.25 P 0.00 0.00 0.00 1.37 +0.23 79 0 145 0
29SEP26 9.50 P 0.00 0.00 0.00 1.62 +0.22 89 0 95 0
29SEP26 9.75 P 0.00 0.00 0.00 1.87 +0.22 98 0 124 0
29SEP26 10.00 P 0.00 0.00 0.00 2.12 +0.22 107 0 30 -90
29SEP26 10.50 P 0.00 0.00 0.00 2.62 +0.22 123 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 3.12 +0.22 139 0 24 0
29SEP26 11.50 P 0.00 0.00 0.00 3.63 +0.23 159 0 31 0
29SEP26 12.00 P 0.00 0.00 0.00 4.13 +0.23 173 0 26 0
29SEP26 12.50 P 0.00 0.00 0.00 4.63 +0.23 186 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.13 +0.22 198 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 5.63 +0.23 209 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.12 +0.22 213 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.62 +0.22 223 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.13 +0.23 241 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.63 +0.23 251 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.13 +0.23 260 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.63 +0.24 268 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.13 +0.24 276 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.63 +0.24 284 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.13 +0.24 292 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.63 +0.24 300 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.13 +0.24 307 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.63 +0.24 314 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 56 0 16 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29OCT26 6.00 P 0.02 0.02 0.02 0.02 +0.01 50 25 65 +16
29OCT26 6.25 P 0.00 0.00 0.00 0.03 +0.01 48 0 165 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 191 0
29OCT26 6.75 P 0.09 0.09 0.09 0.08 +0.02 47 15 221 0
29OCT26 7.00 P 0.00 0.00 0.00 0.12 +0.02 45 0 230 0
29OCT26 7.25 P 0.20 0.20 0.20 0.19 +0.04 46 100 390 0
29OCT26 7.50 P 0.28 0.28 0.28 0.27 +0.04 46 17 1,045 +5
29OCT26 7.75 P 0.37 0.40 0.37 0.38 +0.07 46 3 438 +1
29OCT26 8.00 P 0.49 0.49 0.49 0.49 +0.07 44 5 679 +5
29OCT26 8.25 P 0.00 0.00 0.00 0.65 +0.11 46 0 664 0
29OCT26 8.50 P 0.00 0.00 0.00 0.83 +0.13 47 0 489 0
29OCT26 8.75 P 0.00 0.00 0.00 1.02 +0.15 48 0 263 0
29OCT26 9.00 P 0.00 0.00 0.00 1.23 +0.18 50 0 112 0
29OCT26 9.25 P 0.00 0.00 0.00 1.44 +0.16 50 0 75 0
29OCT26 9.50 P 0.00 0.00 0.00 1.68 +0.19 54 0 45 0
29OCT26 9.75 P 0.00 0.00 0.00 1.91 +0.18 56 0 15 0
29OCT26 10.00 P 0.00 0.00 0.00 2.16 +0.20 60 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.64 +0.21 65 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.13 +0.22 70 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.63 +0.23 77 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.13 +0.23 83 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.63 +0.23 90 0 0 0
27NOV26 5.75 P 0.04 0.04 0.04 0.04 +0.01 49 2 12 +2
27NOV26 6.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 4 0
27NOV26 6.25 P 0.09 0.09 0.09 0.08 +0.01 47 8 30 0
27NOV26 6.50 P 0.13 0.13 0.13 0.12 +0.02 47 20 109 +20
27NOV26 6.75 P 0.18 0.18 0.18 0.18 +0.03 48 4 166 0
27NOV26 7.00 P 0.00 0.00 0.00 0.24 +0.03 47 0 64 0
27NOV26 7.25 P 0.32 0.32 0.32 0.32 +0.04 47 10 182 +10
27NOV26 7.50 P 0.00 0.00 0.00 0.42 +0.06 47 0 172 0
27NOV26 7.75 P 0.50 0.50 0.50 0.54 +0.08 47 2 212 +2
27NOV26 8.00 P 0.00 0.00 0.00 0.66 +0.08 47 0 3,231 0
27NOV26 8.25 P 0.00 0.00 0.00 0.81 +0.10 47 0 344 0
27NOV26 8.50 P 0.00 0.00 0.00 0.99 +0.13 49 0 330 0
27NOV26 8.75 P 0.00 0.00 0.00 1.17 +0.14 49 0 293 0
27NOV26 9.00 P 1.28 1.28 1.28 1.36 +0.15 50 15 95 +15
27NOV26 9.25 P 0.00 0.00 0.00 1.56 +0.15 50 0 45 0
27NOV26 9.50 P 0.00 0.00 0.00 1.77 +0.17 51 0 70 0
27NOV26 9.75 P 0.00 0.00 0.00 1.99 +0.17 52 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 2.22 +0.19 54 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.68 +0.20 56 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.15 +0.21 58 0 1 0
27NOV26 11.50 P 0.00 0.00 0.00 3.63 +0.21 60 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.13 +0.22 65 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.63 +0.23 70 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 60 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 47 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.02 48 0 3 0
30DEC26 6.00 P 0.12 0.12 0.12 0.11 +0.02 47 5 11 +5
30DEC26 6.25 P 0.16 0.16 0.16 0.15 +0.02 47 5 10 +5
30DEC26 6.50 P 0.00 0.00 0.00 0.21 +0.03 48 0 24 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 +0.03 47 0 323 0
30DEC26 7.00 P 0.33 0.35 0.33 0.35 +0.05 47 13 183 +13
30DEC26 7.25 P 0.00 0.00 0.00 0.44 +0.05 47 0 145 0
30DEC26 7.50 P 0.52 0.52 0.52 0.54 +0.06 47 1 124 0
30DEC26 7.75 P 0.63 0.65 0.63 0.66 +0.07 47 3 171 +3
30DEC26 8.00 P 0.00 0.00 0.00 0.79 +0.08 47 0 280 0
30DEC26 8.25 P 0.00 0.00 0.00 0.94 +0.10 47 0 190 0
30DEC26 8.50 P 0.00 0.00 0.00 1.09 +0.10 46 0 273 0
30DEC26 8.75 P 0.00 0.00 0.00 1.29 +0.15 49 0 168 0
30DEC26 9.00 P 0.00 0.00 0.00 1.47 +0.14 49 0 136 0
30DEC26 9.25 P 0.00 0.00 0.00 1.66 +0.15 49 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.86 +0.15 49 0 24 0
30DEC26 9.75 P 0.00 0.00 0.00 2.07 +0.16 50 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.29 +0.18 51 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 2.73 +0.19 52 0 27 0
30DEC26 11.00 P 0.00 0.00 0.00 3.19 +0.20 54 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 3.66 +0.20 55 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.13 +0.20 55 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.63 +0.22 59 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.13 +0.22 63 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.63 +0.23 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.13 +0.23 70 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.63 +0.23 74 0 301 0
30DEC26 15.00 P 0.00 0.00 0.00 7.13 +0.23 77 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.63 +0.23 80 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.13 +0.23 83 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.63 +0.24 86 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.13 +0.24 89 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.63 +0.24 91 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.13 +0.24 94 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.63 +0.24 96 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.13 +0.24 99 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.63 +0.24 101 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 6 0
30MAR27 5.25 P 0.00 0.00 0.00 0.12 +0.02 48 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.21 +0.03 48 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.26 +0.02 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.33 +0.03 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 +0.04 48 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.49 +0.05 47 0 31 0
30MAR27 7.00 P 0.57 0.57 0.57 0.58 +0.05 47 2 123 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 +0.05 47 0 39 0
30MAR27 7.50 P 0.00 0.00 0.00 0.79 +0.06 46 0 17 0
30MAR27 7.75 P 0.00 0.00 0.00 0.92 +0.07 47 0 115 0
30MAR27 8.00 P 0.00 0.00 0.00 1.06 +0.09 47 0 140 0
30MAR27 8.25 P 0.00 0.00 0.00 1.20 +0.09 47 0 125 0
30MAR27 8.50 P 0.00 0.00 0.00 1.37 +0.11 47 0 125 0
30MAR27 8.75 P 0.00 0.00 0.00 1.57 +0.11 49 0 30 0
30MAR27 9.00 P 0.00 0.00 0.00 1.70 +0.07 47 0 105 0
30MAR27 9.25 P 0.00 0.00 0.00 1.90 +0.13 48 0 140 0
30MAR27 9.50 P 0.00 0.00 0.00 2.09 +0.14 49 0 34 0
30MAR27 9.75 P 0.00 0.00 0.00 2.28 +0.14 49 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.48 +0.15 49 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 2.89 +0.16 50 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.32 +0.17 50 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 3.77 +0.19 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.22 +0.19 51 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 4.69 +0.20 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.16 +0.20 53 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.63 +0.20 52 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.13 +0.22 55 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.63 +0.23 58 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.13 +0.23 60 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.63 +0.23 62 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.13 +0.23 65 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.63 +0.23 67 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.13 +0.23 69 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.63 +0.24 71 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.13 +0.24 73 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.63 +0.24 75 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.13 +0.24 77 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.18 +0.01 49 0 56 0
29JUN27 5.25 P 0.00 0.00 0.00 0.23 +0.02 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.29 +0.02 49 0 61 0
29JUN27 5.75 P 0.00 0.00 0.00 0.35 +0.02 49 0 51 0
29JUN27 6.00 P 0.00 0.00 0.00 0.43 +0.03 49 0 39 0
29JUN27 6.25 P 0.50 0.50 0.50 0.51 +0.03 49 3 51 +3
29JUN27 6.50 P 0.00 0.00 0.00 0.61 +0.05 49 0 210 0
29JUN27 6.75 P 0.00 0.00 0.00 0.70 +0.04 49 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.81 +0.06 49 0 30 0
29JUN27 7.25 P 0.00 0.00 0.00 0.92 +0.07 49 0 110 0
29JUN27 7.50 P 0.00 0.00 0.00 1.04 +0.07 49 0 78 0
29JUN27 7.75 P 0.00 0.00 0.00 1.17 +0.08 49 0 352 0
29JUN27 8.00 P 0.00 0.00 0.00 1.31 +0.09 49 0 299 0
29JUN27 8.25 P 0.00 0.00 0.00 1.48 +0.09 49 0 71 0
29JUN27 8.50 P 0.00 0.00 0.00 1.61 +0.10 49 0 377 0
29JUN27 8.75 P 0.00 0.00 0.00 1.76 +0.10 48 0 263 0
29JUN27 9.00 P 0.00 0.00 0.00 1.93 +0.10 48 0 141 0
29JUN27 9.25 P 0.00 0.00 0.00 2.12 +0.12 49 0 65 0
29JUN27 9.50 P 0.00 0.00 0.00 2.31 +0.14 50 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.49 +0.13 49 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 2.68 +0.14 50 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.08 +0.15 50 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.49 +0.15 50 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.91 +0.17 50 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.34 +0.17 50 0 15 0
29JUN27 12.50 P 0.00 0.00 0.00 4.78 +0.18 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.24 +0.19 51 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.70 +0.19 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.17 +0.20 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.65 +0.21 52 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.13 +0.21 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.63 +0.22 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.13 +0.23 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.55 +0.04 50 0 10 0
29SEP27 6.00 P 0.00 0.00 0.00 0.64 +0.04 50 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.73 +0.03 50 0 10 0
29SEP27 6.50 P 0.00 0.00 0.00 0.83 +0.04 49 0 15 0
29SEP27 6.75 P 0.00 0.00 0.00 0.93 +0.04 49 0 0 0
29SEP27 7.00 P 1.00 1.00 1.00 1.07 +0.07 50 31 34 +31
29SEP27 7.25 P 0.00 0.00 0.00 1.17 +0.06 48 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.30 +0.06 48 0 130 0
29SEP27 7.75 P 0.00 0.00 0.00 1.44 +0.08 48 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.58 +0.08 48 0 20 0
29SEP27 8.25 P 0.00 0.00 0.00 1.73 +0.08 48 0 26 0
29SEP27 8.50 P 0.00 0.00 0.00 1.89 +0.09 48 0 83 0
29SEP27 8.75 P 0.00 0.00 0.00 2.03 +0.08 47 0 303 0
29SEP27 9.00 P 0.00 0.00 0.00 2.19 +0.09 47 0 15 0
29SEP27 9.25 P 2.40 2.40 2.40 2.36 +0.09 47 22 37 +22
29SEP27 9.50 P 0.00 0.00 0.00 2.59 +0.16 49 0 80 0
29SEP27 9.75 P 0.00 0.00 0.00 2.78 +0.14 49 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.96 +0.13 49 0 50 0
29SEP27 10.50 P 0.00 0.00 0.00 3.34 +0.14 48 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.74 +0.15 49 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.14 +0.14 48 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.56 +0.16 48 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.99 +0.17 48 0 0 0
TOTAL PUT 403 25,481 +45
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 2.930
29SEP26 2.00 C 0.00 0.00 0.00 0.93 -0.14 0 0 0 0
29SEP26 2.10 C 0.80 0.82 0.78 0.83 -0.14 0 236 50 +50
29SEP26 2.20 C 0.00 0.00 0.00 0.73 -0.14 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.63 -0.14 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.53 -0.14 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.43 -0.14 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.33 -0.14 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.23 -0.14 0 0 0 0
29SEP26 2.80 C 0.13 0.13 0.13 0.15 -0.12 37 3 30 +3
29SEP26 2.90 C 0.00 0.00 0.00 0.08 -0.10 36 0 270 0
29SEP26 3.00 C 0.03 0.03 0.03 0.04 -0.07 39 5 703 0
29SEP26 3.10 C 0.01 0.01 0.01 0.02 -0.03 42 400 486 -7
29SEP26 3.20 C 0.00 0.00 0.00 0.01 -0.01 46 0 585 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 835 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 347 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 77 0 400 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 87 0 503 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 96 0 186 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 104 0 8 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 112 0 390 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 120 0 160 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 141 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 148 0 60 0
29OCT26 2.00 C 0.00 0.00 0.00 0.93 -0.14 0 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.84 -0.13 51 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.74 -0.13 44 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.63 -0.14 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.53 -0.15 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.45 -0.13 36 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.38 -0.11 43 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.30 -0.10 42 0 3 0
29OCT26 2.80 C 0.21 0.21 0.21 0.22 -0.10 37 30 90 +30
29OCT26 2.90 C 0.14 0.17 0.13 0.16 -0.08 37 190 240 +120
29OCT26 3.00 C 0.10 0.12 0.10 0.11 -0.08 36 130 537 -20
29OCT26 3.10 C 0.08 0.08 0.07 0.08 -0.05 37 41 292 +3
29OCT26 3.20 C 0.05 0.05 0.05 0.06 -0.03 39 156 680 +150
29OCT26 3.30 C 0.00 0.00 0.00 0.04 -0.03 39 0 1,131 0
29OCT26 3.40 C 0.02 0.02 0.02 0.03 -0.02 41 25 56 0
29OCT26 3.50 C 0.02 0.02 0.02 0.02 -0.01 41 87 470 +83
29OCT26 3.60 C 0.00 0.00 0.00 0.01 -0.01 39 0 40 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 58 0 500 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 110 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
27NOV26 2.00 C 0.00 0.00 0.00 0.94 -0.14 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.85 -0.13 45 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.75 -0.12 40 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.66 -0.11 41 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.58 -0.10 44 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.49 -0.10 41 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.43 -0.08 45 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.34 -0.09 40 0 60 0
27NOV26 2.80 C 0.27 0.29 0.26 0.28 -0.08 40 212 182 +92
27NOV26 2.90 C 0.21 0.23 0.20 0.23 -0.07 41 232 532 +126
27NOV26 3.00 C 0.18 0.18 0.16 0.18 -0.07 40 240 743 0
27NOV26 3.10 C 0.14 0.15 0.12 0.15 -0.04 42 215 529 +60
27NOV26 3.20 C 0.11 0.11 0.10 0.12 -0.04 42 62 189 0
27NOV26 3.30 C 0.00 0.00 0.00 0.09 -0.04 42 0 340 0
27NOV26 3.40 C 0.07 0.07 0.07 0.07 -0.03 42 114 850 +90
27NOV26 3.50 C 0.05 0.06 0.05 0.06 -0.02 44 415 759 +233
27NOV26 3.60 C 0.04 0.05 0.04 0.04 -0.02 42 48 78 +18
27NOV26 3.70 C 0.04 0.04 0.04 0.03 -0.02 42 229 629 +199
27NOV26 3.80 C 0.03 0.03 0.03 0.02 -0.02 41 110 110 +110
27NOV26 3.90 C 0.03 0.03 0.03 0.01 -0.02 38 69 279 +69
27NOV26 4.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.96 -0.12 46 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.87 -0.11 46 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.78 -0.11 45 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.69 -0.11 43 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.61 -0.10 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.53 -0.10 42 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.47 -0.08 44 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.40 -0.08 43 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.33 -0.07 41 0 0 0
30DEC26 2.90 C 0.27 0.27 0.27 0.27 -0.08 40 30 177 0
30DEC26 3.00 C 0.21 0.23 0.21 0.23 -0.06 40 102 123 +63
30DEC26 3.10 C 0.18 0.18 0.18 0.19 -0.05 40 90 150 0
30DEC26 3.20 C 0.14 0.15 0.14 0.16 -0.04 41 60 488 +30
30DEC26 3.30 C 0.12 0.12 0.12 0.13 -0.04 41 59 461 -59
30DEC26 3.40 C 0.11 0.11 0.11 0.11 -0.03 42 30 60 +20
30DEC26 3.50 C 0.00 0.00 0.00 0.09 -0.03 42 0 276 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 -0.02 43 0 151 0
30DEC26 3.70 C 0.00 0.00 0.00 0.06 -0.02 42 0 880 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 -0.01 43 0 730 0
30DEC26 3.90 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 -0.01 40 0 15 0
30DEC26 4.20 C 0.04 0.04 0.04 0.01 -0.01 37 10 285 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR27 2.00 C 0.00 0.00 0.00 1.00 -0.12 44 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.92 -0.11 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.83 -0.11 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.75 -0.11 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.68 -0.10 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.61 -0.10 41 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.54 -0.09 40 0 30 0
30MAR27 2.70 C 0.00 0.00 0.00 0.49 -0.08 42 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.43 -0.08 41 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.38 -0.07 41 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.34 -0.07 41 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.30 -0.06 41 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.26 -0.06 41 0 20 0
30MAR27 3.30 C 0.00 0.00 0.00 0.23 -0.05 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.21 -0.04 42 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 -0.04 42 0 30 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 -0.04 42 0 1 0
30MAR27 3.70 C 0.00 0.00 0.00 0.14 -0.03 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.12 -0.03 42 0 90 0
30MAR27 3.90 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.08 -0.02 42 0 5,225 0
30MAR27 4.20 C 0.00 0.00 0.00 0.07 -0.02 42 0 225 0
30MAR27 4.30 C 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.05 -0.02 42 0 545 0
29JUN27 2.00 C 0.00 0.00 0.00 1.06 -0.11 47 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.98 -0.11 46 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.90 -0.11 44 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.83 -0.10 44 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.76 -0.10 43 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.69 -0.10 42 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.64 -0.08 43 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.59 -0.07 44 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.53 -0.08 43 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.49 -0.07 43 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.44 -0.07 43 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.40 -0.06 43 0 180 0
29JUN27 3.20 C 0.00 0.00 0.00 0.37 -0.06 43 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.32 -0.07 42 0 30 0
29JUN27 3.40 C 0.00 0.00 0.00 0.29 -0.06 42 0 100 0
29JUN27 3.50 C 0.00 0.00 0.00 0.27 -0.05 43 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.25 -0.04 43 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.23 -0.04 44 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 0.21 -0.05 44 0 30 0
29JUN27 3.90 C 0.00 0.00 0.00 0.19 -0.04 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.16 -0.04 42 0 30 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 -0.03 43 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.14 -0.03 44 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.13 -0.03 44 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.11 -0.03 43 0 15 0
29SEP27 2.00 C 0.00 0.00 0.00 1.08 -0.11 44 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.01 -0.11 44 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.93 -0.10 42 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.86 -0.10 42 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.80 -0.09 42 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.74 -0.09 42 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.68 -0.09 41 0 3 0
29SEP27 2.70 C 0.00 0.00 0.00 0.64 -0.07 43 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.59 -0.08 42 0 0 0
29SEP27 2.90 C 0.54 0.54 0.54 0.53 -0.09 41 60 60 +60
29SEP27 3.00 C 0.00 0.00 0.00 0.49 -0.08 41 0 150 0
29SEP27 3.10 C 0.00 0.00 0.00 0.46 -0.07 42 0 126 0
29SEP27 3.20 C 0.00 0.00 0.00 0.43 -0.06 43 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.39 -0.07 42 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.37 -0.06 43 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.33 -0.06 42 0 117 0
29SEP27 3.60 C 0.00 0.00 0.00 0.32 -0.05 43 0 5 0
29SEP27 3.70 C 0.00 0.00 0.00 0.29 -0.05 43 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.27 -0.05 43 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.25 -0.03 43 0 35 0
29SEP27 4.00 C 0.00 0.00 0.00 0.22 -0.04 42 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.21 -0.04 43 0 0 0
TOTAL CALL 3,690 26,302 +1,523
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 104 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 74 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 2.70 P 0.01 0.01 0.01 0.01 0.00 45 62 62 +62
29SEP26 2.80 P 0.02 0.03 0.02 0.02 +0.01 39 835 1,301 +835
29SEP26 2.90 P 0.05 0.06 0.05 0.06 +0.04 43 105 207 +75
29SEP26 3.00 P 0.11 0.13 0.11 0.11 +0.06 40 60 304 -60
29SEP26 3.10 P 0.17 0.17 0.17 0.18 +0.09 35 6 348 0
29SEP26 3.20 P 0.00 0.00 0.00 0.27 +0.11 0 0 670 0
29SEP26 3.30 P 0.00 0.00 0.00 0.38 +0.13 59 0 35 0
29SEP26 3.40 P 0.00 0.00 0.00 0.48 +0.13 70 0 3 0
29SEP26 3.50 P 0.00 0.00 0.00 0.58 +0.13 80 0 3 0
29SEP26 3.60 P 0.00 0.00 0.00 0.68 +0.13 90 0 250 0
29SEP26 3.70 P 0.00 0.00 0.00 0.78 +0.13 99 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.88 +0.12 108 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.98 +0.12 116 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.08 +0.12 124 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.18 +0.11 131 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.28 +0.12 139 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.38 +0.12 146 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.48 +0.12 153 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 70 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 41 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 +0.01 38 0 390 0
29OCT26 2.70 P 0.05 0.05 0.05 0.06 +0.03 41 150 331 +150
29OCT26 2.80 P 0.00 0.00 0.00 0.09 +0.04 40 0 152 0
29OCT26 2.90 P 0.13 0.13 0.12 0.13 +0.06 39 151 178 -30
29OCT26 3.00 P 0.20 0.20 0.17 0.18 +0.07 38 270 340 +80
29OCT26 3.10 P 0.24 0.24 0.24 0.25 +0.09 40 90 207 +30
29OCT26 3.20 P 0.00 0.00 0.00 0.31 +0.09 36 0 670 0
29OCT26 3.30 P 0.00 0.00 0.00 0.40 +0.10 39 0 261 0
29OCT26 3.40 P 0.00 0.00 0.00 0.50 +0.12 45 0 40 0
29OCT26 3.50 P 0.00 0.00 0.00 0.59 +0.12 45 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.69 +0.13 50 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.79 +0.13 55 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.89 +0.13 60 0 2 0
29OCT26 3.90 P 0.00 0.00 0.00 0.99 +0.13 64 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.09 +0.13 68 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.19 +0.12 72 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.29 +0.13 76 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.39 +0.13 79 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.49 +0.13 83 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 47 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.30 P 0.03 0.03 0.03 0.02 +0.01 43 228 179 +179
27NOV26 2.40 P 0.04 0.04 0.04 0.03 +0.01 41 60 97 +60
27NOV26 2.50 P 0.06 0.06 0.06 0.05 +0.02 42 60 610 +60
27NOV26 2.60 P 0.00 0.00 0.00 0.08 +0.03 44 0 80 0
27NOV26 2.70 P 0.11 0.11 0.11 0.11 +0.04 43 90 342 +30
27NOV26 2.80 P 0.12 0.14 0.12 0.15 +0.06 43 210 302 -58
27NOV26 2.90 P 0.14 0.19 0.14 0.19 +0.06 42 153 754 +27
27NOV26 3.00 P 0.25 0.26 0.23 0.25 +0.08 43 289 534 +229
27NOV26 3.10 P 0.30 0.31 0.29 0.30 +0.07 41 354 829 +90
27NOV26 3.20 P 0.00 0.00 0.00 0.37 +0.08 41 0 411 0
27NOV26 3.30 P 0.00 0.00 0.00 0.46 +0.11 45 0 242 0
27NOV26 3.40 P 0.00 0.00 0.00 0.54 +0.11 46 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.62 +0.11 45 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.72 +0.13 49 0 60 0
27NOV26 3.70 P 0.00 0.00 0.00 0.81 +0.13 50 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.90 +0.13 51 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.00 +0.13 54 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.09 +0.12 53 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.19 +0.12 56 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.29 +0.13 59 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.39 +0.13 62 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.49 +0.13 65 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 +0.02 45 0 0 0
30DEC26 2.30 P 0.05 0.05 0.05 0.04 +0.02 43 400 400 +400
30DEC26 2.40 P 0.00 0.00 0.00 0.06 +0.02 43 0 20 0
30DEC26 2.50 P 0.00 0.00 0.00 0.08 +0.03 42 0 6 0
30DEC26 2.60 P 0.11 0.11 0.11 0.11 +0.04 42 30 66 +30
30DEC26 2.70 P 0.15 0.15 0.15 0.14 +0.04 41 1,507 1,447 +940
30DEC26 2.80 P 0.18 0.18 0.17 0.19 +0.06 43 90 360 -75
30DEC26 2.90 P 0.23 0.23 0.22 0.23 +0.06 42 120 200 +30
30DEC26 3.00 P 0.27 0.28 0.26 0.29 +0.07 42 342 464 +150
30DEC26 3.10 P 0.34 0.34 0.34 0.34 +0.07 41 30 992 -30
30DEC26 3.20 P 0.00 0.00 0.00 0.41 +0.08 42 0 723 0
30DEC26 3.30 P 0.00 0.00 0.00 0.49 +0.10 43 0 3,600 0
30DEC26 3.40 P 0.00 0.00 0.00 0.57 +0.11 44 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.65 +0.11 44 0 25 0
30DEC26 3.60 P 0.00 0.00 0.00 0.74 +0.12 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.83 +0.12 47 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.92 +0.12 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.01 +0.12 49 0 28 0
30DEC26 4.00 P 0.00 0.00 0.00 1.10 +0.12 49 0 45 0
30DEC26 4.10 P 0.00 0.00 0.00 1.20 +0.12 51 0 25 0
30DEC26 4.20 P 0.00 0.00 0.00 1.29 +0.11 50 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.39 +0.12 53 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.49 +0.12 55 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 25 0
30MAR27 2.10 P 0.00 0.00 0.00 0.05 +0.01 42 0 50 0
30MAR27 2.20 P 0.07 0.07 0.07 0.07 +0.02 43 3 3 +3
30MAR27 2.30 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
30MAR27 2.40 P 0.12 0.12 0.12 0.12 +0.03 43 180 180 +150
30MAR27 2.50 P 0.00 0.00 0.00 0.15 +0.04 42 0 270 0
30MAR27 2.60 P 0.00 0.00 0.00 0.18 +0.04 42 0 34 0
30MAR27 2.70 P 0.00 0.00 0.00 0.22 +0.04 41 0 120 0
30MAR27 2.80 P 0.00 0.00 0.00 0.27 +0.05 42 0 5,120 0
30MAR27 2.90 P 0.00 0.00 0.00 0.32 +0.06 42 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.37 +0.06 41 0 125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.43 +0.07 42 0 60 0
30MAR27 3.20 P 0.00 0.00 0.00 0.50 +0.08 42 0 204 0
30MAR27 3.30 P 0.00 0.00 0.00 0.57 +0.08 43 0 80 0
30MAR27 3.40 P 0.00 0.00 0.00 0.64 +0.08 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.72 +0.09 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.80 +0.10 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.88 +0.10 44 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.97 +0.11 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.05 +0.10 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.14 +0.11 45 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.23 +0.11 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.32 +0.11 46 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.42 +0.12 48 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.51 +0.11 48 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.09 +0.01 43 0 25 0
29JUN27 2.20 P 0.00 0.00 0.00 0.12 +0.02 44 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.14 +0.02 43 0 15 0
29JUN27 2.40 P 0.00 0.00 0.00 0.18 +0.03 44 0 75 0
29JUN27 2.50 P 0.21 0.21 0.21 0.21 +0.03 43 30 180 +30
29JUN27 2.60 P 0.00 0.00 0.00 0.25 +0.03 43 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.29 +0.03 42 0 3 0
29JUN27 2.80 P 0.00 0.00 0.00 0.34 +0.04 43 0 95 0
29JUN27 2.90 P 0.00 0.00 0.00 0.39 +0.05 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.45 +0.07 43 0 108 0
29JUN27 3.10 P 0.00 0.00 0.00 0.50 +0.04 42 0 40 0
29JUN27 3.20 P 0.00 0.00 0.00 0.57 +0.06 43 0 1 0
29JUN27 3.30 P 0.00 0.00 0.00 0.64 +0.07 43 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.71 +0.07 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.79 +0.07 44 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.86 +0.07 44 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.94 +0.07 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.03 +0.09 45 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.11 +0.09 45 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.19 +0.09 45 0 5 0
29JUN27 4.10 P 0.00 0.00 0.00 1.28 +0.09 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.38 +0.11 48 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.46 +0.10 47 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.54 +0.09 46 0 1 0
29SEP27 2.00 P 0.12 0.12 0.12 0.10 +0.01 43 2 2 +2
29SEP27 2.10 P 0.00 0.00 0.00 0.13 +0.02 44 0 15 0
29SEP27 2.20 P 0.00 0.00 0.00 0.16 +0.03 44 0 45 0
29SEP27 2.30 P 0.00 0.00 0.00 0.19 +0.03 43 0 16 0
29SEP27 2.40 P 0.00 0.00 0.00 0.22 +0.02 43 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.27 +0.04 44 0 63 0
29SEP27 2.60 P 0.00 0.00 0.00 0.31 +0.04 43 0 32 0
29SEP27 2.70 P 0.00 0.00 0.00 0.36 +0.04 44 0 2 0
29SEP27 2.80 P 0.00 0.00 0.00 0.41 +0.05 44 0 283 0
29SEP27 2.90 P 0.00 0.00 0.00 0.46 +0.05 44 0 31 0
29SEP27 3.00 P 0.00 0.00 0.00 0.52 +0.06 44 0 78 0
29SEP27 3.10 P 0.00 0.00 0.00 0.58 +0.06 44 0 90 0
29SEP27 3.20 P 0.00 0.00 0.00 0.64 +0.06 44 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.71 +0.07 44 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.78 +0.07 44 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.85 +0.07 44 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.93 +0.08 45 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.00 +0.08 45 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.08 +0.08 45 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.16 +0.09 45 0 5 0
29SEP27 4.00 P 0.00 0.00 0.00 1.25 +0.10 46 0 15 0
29SEP27 4.10 P 0.00 0.00 0.00 1.33 +0.09 46 0 0 0
TOTAL PUT 5,907 26,154 +3,389
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$ 55.160
29SEP26 40.00 C 0.00 0.00 0.00 15.19 +0.19 76 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.19 +0.19 69 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 13.19 +0.19 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.19 +0.19 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.19 +0.19 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.19 +0.19 40 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 9.19 +0.19 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 8.19 +0.19 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.41 +0.41 69 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.19 +0.19 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 5.19 +0.18 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.71 +0.15 17 0 86 0
29SEP26 55.00 C 0.64 0.64 0.60 0.65 -0.02 16 85 237 +63
29SEP26 57.50 C 0.00 0.00 0.00 0.04 -0.02 17 0 274 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 25 0 234 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 76 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 71 0 71 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 51 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 93 0 289 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 99 0 200 0
29OCT26 43.00 C 0.00 0.00 0.00 12.29 +0.18 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.30 +0.19 24 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.30 +0.19 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.31 +0.19 22 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.31 +0.19 18 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.54 +0.41 32 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 6.28 +0.12 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 5.34 +0.14 15 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 3.10 +0.17 17 0 58 0
29OCT26 55.00 C 0.00 0.00 0.00 1.44 +0.07 17 0 56 0
29OCT26 57.50 C 0.00 0.00 0.00 0.51 +0.03 18 0 183 0
29OCT26 60.00 C 0.00 0.00 0.00 0.14 0.00 18 0 318 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 0.00 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 28 0 12 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 12.40 +0.19 20 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 11.41 +0.19 20 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 10.42 +0.19 20 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 9.43 +0.18 19 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 8.46 +0.18 19 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 7.73 +0.41 27 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 6.48 +0.28 15 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 5.59 +0.25 17 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 3.55 +0.14 18 0 32 0
27NOV26 55.00 C 0.00 0.00 0.00 2.03 +0.10 19 0 105 0
27NOV26 57.50 C 0.90 0.90 0.84 1.02 +0.06 19 6 315 +4
27NOV26 60.00 C 0.00 0.00 0.00 0.45 +0.04 19 0 101 0
27NOV26 62.50 C 0.00 0.00 0.00 0.18 +0.01 19 0 40 0
27NOV26 65.00 C 0.00 0.00 0.00 0.06 0.00 19 0 57 0
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 13.51 +0.19 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 12.40 +0.06 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.54 +0.18 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.42 +0.04 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 9.61 +0.19 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.66 +0.18 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 7.74 +0.40 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.74 +0.26 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.00 +0.16 19 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 3.98 +0.14 18 0 3 0
30DEC26 55.00 C 0.00 0.00 0.00 2.59 +0.11 19 0 23 0
30DEC26 57.50 C 0.00 0.00 0.00 1.47 +0.04 19 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 0.81 +0.05 19 0 13 0
30DEC26 62.50 C 0.00 0.00 0.00 0.41 +0.05 20 0 32 0
30DEC26 65.00 C 0.00 0.00 0.00 0.19 +0.02 20 0 54 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 23 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 23 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 +0.01 21 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 13.51 +0.19 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.53 +0.17 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.62 +0.16 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 10.73 -0.17 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.16 +0.15 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.29 +0.15 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.44 +0.13 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.40 +0.12 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.66 +0.12 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.97 +0.09 18 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.68 +0.06 20 0 50 0
30MAR27 57.50 C 0.00 0.00 0.00 2.47 +0.03 19 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 1.70 +0.02 20 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.09 +0.01 20 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.70 +0.04 20 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 0.42 0.00 20 0 40 0
30MAR27 70.00 C 0.00 0.00 0.00 0.24 -0.01 20 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.14 0.00 20 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30MAR27 77.50 C 0.12 0.12 0.12 0.05 0.00 20 1 2 +1
30MAR27 80.00 C 0.00 0.00 0.00 0.03 0.00 20 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 0.00 21 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 13.00 +0.16 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 12.14 +0.16 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.30 +0.16 14 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 10.80 +0.15 20 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.98 +0.14 20 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.20 +0.14 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.19 +0.13 18 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 7.49 +0.12 19 0 64 0
29JUN27 52.50 C 0.00 0.00 0.00 5.90 +0.10 19 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.55 +0.08 19 0 80 0
29JUN27 57.50 C 0.00 0.00 0.00 3.43 +0.06 20 0 82 0
29JUN27 60.00 C 0.00 0.00 0.00 2.53 +0.04 20 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 1.83 +0.03 20 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.30 -0.02 20 0 11 0
29JUN27 67.50 C 0.00 0.00 0.00 0.94 +0.02 20 0 10 0
29JUN27 70.00 C 0.00 0.00 0.00 0.64 +0.01 20 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 0.44 +0.01 20 0 10 0
29JUN27 75.00 C 0.00 0.00 0.00 0.30 0.00 20 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.20 0.00 20 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.09 +0.01 21 0 5 0
29SEP27 43.00 C 0.00 0.00 0.00 13.21 +0.17 0 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 12.37 +0.16 15 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.57 +0.16 17 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 11.11 +0.16 21 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 10.34 +0.16 21 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.58 +0.43 21 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.61 +0.14 19 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.93 +0.13 19 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 6.41 +0.11 20 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.11 +0.10 20 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.02 +0.09 20 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.11 +0.07 20 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.37 +0.05 20 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.79 +0.04 20 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.39 +0.08 21 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.05 +0.05 21 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.77 +0.02 21 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.56 +0.02 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.40 +0.01 21 0 1 0
TOTAL CALL 92 3,920 +68
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 18 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 51 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 80 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,104 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 193 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 468 0
29SEP26 52.50 P 0.07 0.07 0.07 0.02 -0.04 18 5 271 0
29SEP26 55.00 P 0.58 0.58 0.47 0.49 -0.22 17 14 294 +9
29SEP26 57.50 P 0.00 0.00 0.00 2.35 -0.22 16 0 24 0
29SEP26 60.00 P 0.00 0.00 0.00 4.84 -0.20 0 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 7.34 -0.20 0 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 9.84 -0.20 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.44 -0.32 79 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.94 -0.32 90 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.44 -0.32 101 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.94 -0.32 111 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.57 -0.19 137 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.07 -0.19 147 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.57 -0.19 156 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 16 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 72 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 55 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 58 0
29OCT26 49.00 P 0.15 0.15 0.15 0.03 -0.01 19 10 302 0
29OCT26 50.00 P 0.17 0.17 0.17 0.06 -0.02 18 1 219 +1
29OCT26 52.50 P 0.47 0.48 0.47 0.35 -0.05 18 11 193 +10
29OCT26 55.00 P 1.28 1.28 1.28 1.20 -0.11 19 3 204 0
29OCT26 57.50 P 0.00 0.00 0.00 2.81 -0.16 19 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.88 -0.19 18 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 7.37 -0.40 24 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 9.84 -0.20 0 0 20 0
29OCT26 67.50 P 0.00 0.00 0.00 12.56 -0.20 45 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 15.06 -0.20 51 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 17.56 -0.20 56 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 20.05 -0.21 61 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 22.57 -0.19 67 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.07 -0.19 72 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 27.57 -0.19 76 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 0.01 -0.01 20 0 31 0
27NOV26 46.00 P 0.00 0.00 0.00 0.03 0.00 20 0 3 0
27NOV26 47.00 P 0.00 0.00 0.00 0.05 0.00 20 0 6 0
27NOV26 48.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 77 0
27NOV26 49.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 39 0
27NOV26 50.00 P 0.00 0.00 0.00 0.25 -0.02 20 0 161 0
27NOV26 52.50 P 0.90 0.90 0.90 0.73 -0.06 19 1 91 0
27NOV26 55.00 P 1.80 1.80 1.80 1.70 -0.09 20 15 30 +15
27NOV26 57.50 P 0.00 0.00 0.00 3.23 -0.12 20 0 1 0
27NOV26 60.00 P 0.00 0.00 0.00 5.23 -0.01 22 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 7.37 -0.40 20 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 9.96 -0.08 28 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 12.56 -0.20 35 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 15.06 -0.20 40 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 17.56 -0.20 44 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 20.05 -0.21 48 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 22.57 -0.19 53 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 25.07 -0.19 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 21 0 57 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 0.00 21 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 0.00 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.20 -0.01 20 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.30 -0.02 19 0 36 0
30DEC26 50.00 P 0.00 0.00 0.00 0.45 -0.03 20 0 51 0
30DEC26 52.50 P 0.00 0.00 0.00 1.03 -0.04 19 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 2.08 -0.07 20 0 28 0
30DEC26 57.50 P 0.00 0.00 0.00 3.55 -0.12 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.44 -0.16 21 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 7.45 -0.32 19 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 9.96 -0.08 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.57 -0.20 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.06 -0.20 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.57 -0.19 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.06 -0.20 42 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.57 -0.19 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.07 -0.19 48 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.57 -0.19 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 16 0
30MAR27 43.00 P 0.00 0.00 0.00 0.10 -0.01 20 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.21 -0.03 20 0 17 0
30MAR27 46.00 P 0.00 0.00 0.00 0.30 -0.03 20 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.42 -0.04 20 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.56 -0.06 20 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.74 -0.07 20 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.97 -0.07 20 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 1.74 -0.11 20 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 2.82 -0.04 20 0 52 0
30MAR27 57.50 P 0.00 0.00 0.00 4.25 -0.16 20 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.80 -0.18 19 0 66 0
30MAR27 62.50 P 0.00 0.00 0.00 8.01 -0.19 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 10.25 -0.22 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.71 -0.18 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 15.09 -0.19 28 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 17.57 -0.23 30 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.06 -0.20 33 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 22.57 -0.19 36 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 25.07 -0.19 38 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 27.57 -0.19 40 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.27 -0.02 20 0 3 0
29JUN27 44.00 P 0.00 0.00 0.00 0.35 -0.02 20 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 0.48 -0.03 20 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 0.61 -0.04 20 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.79 -0.02 20 0 4 0
29JUN27 48.00 P 0.00 0.00 0.00 0.96 -0.05 20 0 10 0
29JUN27 49.00 P 0.00 0.00 0.00 1.19 -0.05 20 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.50 -0.07 20 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 2.36 -0.09 21 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.48 -0.11 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.88 -0.14 21 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 6.54 -0.15 21 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.44 -0.16 22 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 10.49 -0.24 22 0 41 0
29JUN27 67.50 P 0.00 0.00 0.00 12.84 -0.19 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 15.23 -0.18 26 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 17.60 -0.20 27 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 20.06 -0.20 29 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 22.57 -0.19 31 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.07 -0.19 33 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.57 -0.19 35 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.51 -0.02 21 0 4 0
29SEP27 44.00 P 0.00 0.00 0.00 0.64 -0.04 21 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.83 -0.03 21 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 1.01 -0.04 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 1.24 -0.04 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 1.48 -0.05 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 1.78 -0.05 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 2.08 -0.06 21 0 5 0
29SEP27 52.50 P 0.00 0.00 0.00 3.03 -0.08 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.21 -0.09 21 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 5.60 -0.10 21 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 7.19 -0.13 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 8.99 -0.14 22 0 0 0
29SEP27 65.00 P 11.40 11.40 11.40 10.96 -0.16 22 1 4 +1
29SEP27 67.50 P 0.00 0.00 0.00 13.11 -0.17 23 0 0 0
29SEP27 70.00 P 15.70 15.70 15.70 15.42 -0.19 25 1 7 +1
29SEP27 72.50 P 0.00 0.00 0.00 17.76 -0.17 26 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 20.12 -0.19 27 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 22.57 -0.19 28 0 0 0
TOTAL PUT 62 5,028 +37
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 72.000
25SEP26 52.00 C 0.00 0.00 0.00 20.02 +0.29 104 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 19.02 +0.29 97 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 18.02 +0.29 91 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 17.02 +0.29 84 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 16.02 +0.29 77 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 15.02 +0.29 71 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 14.02 +0.29 64 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 13.02 +0.29 57 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 12.02 +0.29 48 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 11.02 +0.28 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 10.02 +0.28 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 9.02 +0.28 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 8.02 +0.28 0 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 7.02 +0.28 0 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 6.02 +0.27 0 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 5.03 +0.26 29 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 4.05 +0.13 29 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 3.11 +0.17 29 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 2.29 +0.16 32 0 30 0
25SEP26 71.00 C 1.11 1.11 1.11 1.53 +0.08 31 30 30 +30
25SEP26 72.00 C 0.70 1.05 0.70 0.91 -0.03 29 269 237 +157
25SEP26 73.00 C 0.52 0.58 0.52 0.50 -0.04 29 40 184 +23
25SEP26 74.00 C 0.00 0.00 0.00 0.24 -0.06 29 0 107 0
25SEP26 75.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 90 0
25SEP26 76.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 70 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 78 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.03 +0.29 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.03 +0.29 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.03 +0.28 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.53 +0.28 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 17.04 +0.29 63 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 14.54 +0.29 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 12.04 +0.29 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 9.54 +0.28 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 7.05 +0.28 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.62 +0.23 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 2.48 +0.14 28 0 11 0
29SEP26 72.50 C 0.76 0.76 0.76 0.99 +0.06 28 1 234 +1
29SEP26 75.00 C 0.29 0.29 0.26 0.28 -0.01 28 209 1,671 +49
29SEP26 77.50 C 0.07 0.07 0.07 0.06 -0.01 29 1 1,897 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3,459 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,486 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2,139 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 308 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3,534 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 618 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 135 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 81 0 737 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 86 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 91 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 106 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 120 0 63 0
02OCT26 52.00 C 0.00 0.00 0.00 20.05 - 62 0 0 -
02OCT26 53.00 C 0.00 0.00 0.00 19.05 - 57 0 0 -
02OCT26 54.00 C 0.00 0.00 0.00 18.05 - 51 0 0 -
02OCT26 55.00 C 0.00 0.00 0.00 17.05 - 0 0 0 -
02OCT26 56.00 C 0.00 0.00 0.00 16.05 - 0 0 0 -
02OCT26 57.00 C 0.00 0.00 0.00 15.05 - 0 0 0 -
02OCT26 58.00 C 0.00 0.00 0.00 14.05 - 0 0 0 -
02OCT26 59.00 C 0.00 0.00 0.00 13.05 - 0 0 0 -
02OCT26 60.00 C 0.00 0.00 0.00 12.05 - 0 0 0 -
02OCT26 61.00 C 0.00 0.00 0.00 11.06 - 35 0 0 -
02OCT26 62.00 C 0.00 0.00 0.00 10.06 - 31 0 0 -
02OCT26 63.00 C 0.00 0.00 0.00 9.06 - 27 0 0 -
02OCT26 64.00 C 0.00 0.00 0.00 8.06 - 23 0 0 -
02OCT26 65.00 C 0.00 0.00 0.00 7.08 - 28 0 0 -
02OCT26 66.00 C 0.00 0.00 0.00 6.10 - 27 0 0 -
02OCT26 67.00 C 0.00 0.00 0.00 5.15 - 27 0 0 -
02OCT26 68.00 C 0.00 0.00 0.00 4.24 - 27 0 0 -
02OCT26 69.00 C 0.00 0.00 0.00 3.45 - 29 0 0 -
02OCT26 70.00 C 0.00 0.00 0.00 2.66 - 28 0 0 -
02OCT26 71.00 C 0.00 0.00 0.00 1.98 - 27 0 0 -
02OCT26 72.00 C 0.99 1.34 0.99 1.41 - 27 94 94 -
02OCT26 73.00 C 0.67 0.90 0.67 0.95 - 27 66 66 -
02OCT26 74.00 C 0.42 0.42 0.42 0.62 - 27 32 32 -
02OCT26 75.00 C 0.00 0.00 0.00 0.40 - 27 0 0 -
02OCT26 76.00 C 0.00 0.00 0.00 0.24 - 27 0 0 -
02OCT26 77.00 C 0.00 0.00 0.00 0.14 - 27 0 0 -
02OCT26 78.00 C 0.00 0.00 0.00 0.08 - 28 0 0 -
02OCT26 79.00 C 0.00 0.00 0.00 0.04 - 27 0 0 -
02OCT26 80.00 C 0.00 0.00 0.00 0.02 - 27 0 0 -
02OCT26 81.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
02OCT26 82.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
02OCT26 83.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
02OCT26 84.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
02OCT26 85.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
02OCT26 86.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
02OCT26 87.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
02OCT26 88.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
02OCT26 89.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
02OCT26 90.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
02OCT26 91.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
02OCT26 92.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
29OCT26 49.00 C 0.00 0.00 0.00 23.15 +0.28 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.16 +0.29 38 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 19.66 +0.28 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 17.24 +0.05 41 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 14.71 -0.03 31 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 12.22 +0.27 26 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 9.81 +0.25 26 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 7.53 +0.21 26 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 5.47 +0.10 26 0 118 0
29OCT26 70.00 C 3.21 3.34 3.20 3.79 +0.13 27 150 308 +30
29OCT26 72.50 C 1.95 2.11 1.95 2.41 +0.14 27 128 1,070 +34
29OCT26 75.00 C 1.37 1.37 1.37 1.37 +0.04 26 1 672 0
29OCT26 77.50 C 0.61 0.75 0.61 0.77 +0.03 27 35 959 -25
29OCT26 80.00 C 0.00 0.00 0.00 0.39 +0.01 26 0 836 0
29OCT26 82.50 C 0.18 0.18 0.18 0.19 -0.01 27 5 452 0
29OCT26 85.00 C 0.00 0.00 0.00 0.09 0.00 27 0 363 0
29OCT26 87.50 C 0.00 0.00 0.00 0.04 0.00 27 0 373 0
29OCT26 90.00 C 0.06 0.06 0.06 0.01 0.00 26 4 354 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 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 34 0 2 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 22.32 0.00 38 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 19.85 -0.03 35 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 17.42 -0.03 34 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 15.01 -0.04 32 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 12.52 +0.25 27 0 0 0
27NOV26 62.50 C 9.81 9.81 9.81 10.26 +0.22 27 13 13 +13
27NOV26 65.00 C 0.00 0.00 0.00 8.17 +0.20 27 0 30 0
27NOV26 67.50 C 6.41 6.41 6.41 6.41 +0.19 28 30 250 +30
27NOV26 70.00 C 0.00 0.00 0.00 4.74 +0.13 28 0 243 0
27NOV26 72.50 C 3.43 3.43 3.43 3.41 +0.10 28 30 382 -30
27NOV26 75.00 C 2.34 2.34 2.34 2.35 +0.06 27 13 553 +13
27NOV26 77.50 C 0.00 0.00 0.00 1.56 +0.05 27 0 562 0
27NOV26 80.00 C 0.00 0.00 0.00 1.01 +0.03 27 0 392 0
27NOV26 82.50 C 0.67 0.67 0.67 0.65 +0.02 28 70 331 0
27NOV26 85.00 C 0.00 0.00 0.00 0.39 0.00 27 0 80 0
27NOV26 87.50 C 0.00 0.00 0.00 0.23 0.00 27 0 236 0
27NOV26 90.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 112 0
27NOV26 92.50 C 0.00 0.00 0.00 0.08 0.00 28 0 60 0
27NOV26 95.00 C 0.00 0.00 0.00 0.04 0.00 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 24.50 -0.02 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 23.52 -0.03 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.55 -0.03 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 20.13 -0.03 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 17.75 -0.03 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 15.40 +0.04 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 12.90 +0.24 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 10.76 -0.03 27 0 0 0
30DEC26 65.00 C 9.01 9.01 9.01 8.79 +0.20 27 5 120 +5
30DEC26 67.50 C 6.63 7.18 6.63 7.14 +0.19 28 24 113 0
30DEC26 70.00 C 0.00 0.00 0.00 5.55 +0.15 28 0 1,542 0
30DEC26 72.50 C 0.00 0.00 0.00 4.23 +0.12 27 0 2,097 0
30DEC26 75.00 C 0.00 0.00 0.00 3.13 +0.06 27 0 1,714 0
30DEC26 77.50 C 0.00 0.00 0.00 2.28 +0.06 27 0 2,173 0
30DEC26 80.00 C 0.00 0.00 0.00 1.65 +0.05 27 0 2,834 0
30DEC26 82.50 C 0.00 0.00 0.00 1.14 +0.03 27 0 1,531 0
30DEC26 85.00 C 0.00 0.00 0.00 0.80 +0.03 27 0 2,854 0
30DEC26 87.50 C 0.00 0.00 0.00 0.54 +0.01 27 0 3,517 0
30DEC26 90.00 C 0.00 0.00 0.00 0.36 +0.01 27 0 628 0
30DEC26 92.50 C 0.00 0.00 0.00 0.23 0.00 27 0 209 0
30DEC26 95.00 C 0.00 0.00 0.00 0.15 0.00 27 0 1,628 0
30DEC26 97.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.06 0.00 27 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.04 0.00 28 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 25.18 +0.02 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.23 -0.01 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.29 -0.01 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 20.97 +0.03 34 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 18.71 +0.09 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.56 +0.16 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.44 +0.14 31 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 12.19 +0.20 28 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 10.66 +0.15 29 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 9.04 +0.21 29 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 7.56 +0.18 29 0 600 0
30MAR27 72.50 C 0.00 0.00 0.00 6.26 +0.15 28 0 575 0
30MAR27 75.00 C 0.00 0.00 0.00 5.14 +0.12 28 0 1,072 0
30MAR27 77.50 C 0.00 0.00 0.00 4.18 +0.09 28 0 712 0
30MAR27 80.00 C 0.00 0.00 0.00 3.40 +0.09 28 0 218 0
30MAR27 82.50 C 0.00 0.00 0.00 2.74 +0.07 28 0 287 0
30MAR27 85.00 C 0.00 0.00 0.00 2.18 +0.05 28 0 238 0
30MAR27 87.50 C 0.00 0.00 0.00 1.73 +0.04 28 0 606 0
30MAR27 90.00 C 0.00 0.00 0.00 1.35 +0.03 28 0 453 0
30MAR27 92.50 C 0.00 0.00 0.00 1.06 +0.02 28 0 217 0
30MAR27 95.00 C 0.00 0.00 0.00 0.79 +0.01 28 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.61 +0.01 28 0 84 0
30MAR27 100.00 C 0.00 0.00 0.00 0.47 0.00 28 0 53 0
30MAR27 102.50 C 0.00 0.00 0.00 0.37 +0.01 28 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.28 +0.01 28 0 12 0
30MAR27 107.50 C 0.00 0.00 0.00 0.21 0.00 28 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 25.18 +0.02 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.23 -0.01 30 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.29 -0.01 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 20.98 +0.04 28 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 18.81 +0.19 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.75 +0.25 28 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 14.82 +0.24 28 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.02 -0.16 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.35 +0.20 28 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 9.83 +0.19 28 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 8.47 -0.07 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.48 +0.16 29 0 62 0
29JUN27 75.00 C 0.00 0.00 0.00 6.17 -0.05 28 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 5.39 +0.14 29 0 90 0
29JUN27 80.00 C 0.00 0.00 0.00 4.55 +0.11 29 0 190 0
29JUN27 82.50 C 0.00 0.00 0.00 3.80 +0.09 29 0 150 0
29JUN27 85.00 C 0.00 0.00 0.00 3.19 +0.09 29 0 163 0
29JUN27 87.50 C 0.00 0.00 0.00 2.65 +0.07 28 0 156 0
29JUN27 90.00 C 0.00 0.00 0.00 2.19 +0.07 28 0 100 0
29JUN27 92.50 C 0.00 0.00 0.00 1.82 +0.05 28 0 136 0
29JUN27 95.00 C 0.00 0.00 0.00 1.44 +0.01 28 0 186 0
29JUN27 97.50 C 0.00 0.00 0.00 1.20 +0.04 28 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.97 +0.04 28 0 187 0
29JUN27 102.50 C 0.00 0.00 0.00 0.80 0.00 28 0 5 0
29SEP27 50.00 C 0.00 0.00 0.00 23.54 +0.24 29 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 21.40 +0.25 29 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.38 +0.25 29 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 17.47 +0.23 29 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 15.68 +0.22 29 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 14.20 +0.16 30 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 12.60 +0.15 30 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 11.13 +0.15 29 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.81 +0.14 29 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 8.62 +0.14 29 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.54 +0.11 29 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 6.60 +0.06 29 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 5.75 +0.04 29 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 5.02 +0.04 29 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 4.36 +0.06 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 3.80 +0.05 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 3.31 -0.02 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 2.90 +0.15 29 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 2.48 +0.13 29 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 2.16 +0.05 29 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 1.85 +0.04 29 0 0 0
TOTAL CALL 1,250 93,821 +330
25SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.03 -0.06 30 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.09 -0.12 30 0 0 0
25SEP26 70.00 P 0.47 0.47 0.47 0.23 -0.19 30 30 45 +30
25SEP26 71.00 P 0.82 0.82 0.69 0.49 -0.25 30 56 71 +56
25SEP26 72.00 P 0.00 0.00 0.00 0.89 -0.32 30 0 80 0
25SEP26 73.00 P 0.00 0.00 0.00 1.47 -0.36 29 0 98 0
25SEP26 74.00 P 0.00 0.00 0.00 2.23 -0.36 30 0 195 0
25SEP26 75.00 P 0.00 0.00 0.00 3.09 -0.30 29 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 4.03 -0.32 30 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 5.00 -0.31 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 6.00 -0.30 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 7.00 -0.30 0 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 8.00 -0.30 0 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 9.00 -0.30 0 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 10.00 -0.30 0 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 11.00 -0.30 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 12.00 -0.30 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 13.00 -0.30 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 14.00 -0.30 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 15.00 -0.30 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 16.00 -0.30 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 17.00 -0.30 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 18.00 -0.30 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 19.00 -0.30 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 20.00 -0.30 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 21.00 -0.30 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 22.00 -0.30 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 93 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 82 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,839 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 622 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 418 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,078 0
29SEP26 67.50 P 0.18 0.18 0.15 0.08 -0.05 28 26 796 +24
29SEP26 70.00 P 0.60 0.60 0.60 0.43 -0.17 28 76 6,273 -76
29SEP26 72.50 P 1.80 1.80 1.35 1.45 -0.30 28 230 2,024 -20
29SEP26 75.00 P 3.30 3.30 3.30 3.24 -0.29 28 6 1,229 -6
29SEP26 77.50 P 0.00 0.00 0.00 5.52 -0.30 27 0 1,117 0
29SEP26 80.00 P 0.00 0.00 0.00 8.00 -0.30 0 0 5,382 0
29SEP26 82.50 P 0.00 0.00 0.00 10.50 -0.30 0 0 788 0
29SEP26 85.00 P 13.18 13.18 13.18 13.00 -0.30 0 12 142 +12
29SEP26 87.50 P 0.00 0.00 0.00 15.50 -0.30 0 0 90 0
29SEP26 90.00 P 0.00 0.00 0.00 18.00 -0.30 0 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 20.50 -0.30 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 23.00 -0.30 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.50 -0.30 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.00 -0.30 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.50 -0.30 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.00 -0.30 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.50 -0.30 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 38.00 -0.30 0 0 30 0
29SEP26 112.50 P 0.00 0.00 0.00 40.50 -0.30 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.00 -0.30 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.50 -0.30 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.00 -0.30 0 0 0 0
02OCT26 52.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
02OCT26 53.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
02OCT26 54.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
02OCT26 55.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
02OCT26 56.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
02OCT26 57.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
02OCT26 58.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
02OCT26 59.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
02OCT26 60.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
02OCT26 61.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
02OCT26 62.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
02OCT26 63.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
02OCT26 64.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
02OCT26 65.00 P 0.00 0.00 0.00 0.02 - 27 0 0 -
02OCT26 66.00 P 0.00 0.00 0.00 0.05 - 28 0 0 -
02OCT26 67.00 P 0.00 0.00 0.00 0.10 - 28 0 0 -
02OCT26 68.00 P 0.00 0.00 0.00 0.18 - 27 0 0 -
02OCT26 69.00 P 0.00 0.00 0.00 0.34 - 27 0 0 -
02OCT26 70.00 P 0.82 0.85 0.82 0.58 - 27 88 88 -
02OCT26 71.00 P 1.27 1.27 0.93 0.90 - 27 120 120 -
02OCT26 72.00 P 0.00 0.00 0.00 1.33 - 27 0 0 -
02OCT26 73.00 P 0.00 0.00 0.00 1.88 - 26 0 0 -
02OCT26 74.00 P 0.00 0.00 0.00 2.55 - 26 0 0 -
02OCT26 75.00 P 0.00 0.00 0.00 3.34 - 27 0 0 -
02OCT26 76.00 P 0.00 0.00 0.00 4.19 - 27 0 0 -
02OCT26 77.00 P 0.00 0.00 0.00 5.09 - 27 0 0 -
02OCT26 78.00 P 0.00 0.00 0.00 6.03 - 27 0 0 -
02OCT26 79.00 P 0.00 0.00 0.00 7.01 - 27 0 0 -
02OCT26 80.00 P 0.00 0.00 0.00 8.00 - 0 0 0 -
02OCT26 81.00 P 0.00 0.00 0.00 9.00 - 0 0 0 -
02OCT26 82.00 P 0.00 0.00 0.00 10.00 - 0 0 0 -
02OCT26 83.00 P 0.00 0.00 0.00 11.00 - 0 0 0 -
02OCT26 84.00 P 0.00 0.00 0.00 12.00 - 0 0 0 -
02OCT26 85.00 P 0.00 0.00 0.00 13.00 - 0 0 0 -
02OCT26 86.00 P 0.00 0.00 0.00 14.00 - 0 0 0 -
02OCT26 87.00 P 0.00 0.00 0.00 15.00 - 0 0 0 -
02OCT26 88.00 P 0.00 0.00 0.00 16.00 - 0 0 0 -
02OCT26 89.00 P 0.00 0.00 0.00 17.00 - 0 0 0 -
02OCT26 90.00 P 0.00 0.00 0.00 18.00 - 0 0 0 -
02OCT26 91.00 P 0.00 0.00 0.00 19.00 - 0 0 0 -
02OCT26 92.00 P 0.00 0.00 0.00 20.00 - 0 0 0 -
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 189 0
29OCT26 60.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 129 0
29OCT26 62.50 P 0.00 0.00 0.00 0.12 -0.04 27 0 302 0
29OCT26 65.00 P 0.00 0.00 0.00 0.33 -0.08 27 0 322 0
29OCT26 67.50 P 0.99 0.99 0.86 0.78 -0.13 27 250 2,593 +250
29OCT26 70.00 P 1.86 1.86 1.57 1.56 -0.18 27 69 2,117 +69
29OCT26 72.50 P 2.71 2.71 2.71 2.62 -0.31 26 20 1,524 +13
29OCT26 75.00 P 0.00 0.00 0.00 4.18 -0.29 26 0 1,058 0
29OCT26 77.50 P 0.00 0.00 0.00 6.08 -0.28 26 0 823 0
29OCT26 80.00 P 0.00 0.00 0.00 8.22 -0.30 26 0 507 0
29OCT26 82.50 P 0.00 0.00 0.00 10.55 -0.30 26 0 41 0
29OCT26 85.00 P 0.00 0.00 0.00 13.00 -0.30 0 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 15.50 -0.30 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.00 -0.30 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.50 -0.30 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.00 -0.30 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 25.50 -0.30 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.00 -0.30 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.50 -0.30 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 120 0
27NOV26 57.50 P 0.00 0.00 0.00 0.08 -0.02 27 0 210 0
27NOV26 60.00 P 0.00 0.00 0.00 0.20 -0.03 28 0 150 0
27NOV26 62.50 P 0.00 0.00 0.00 0.43 -0.06 28 0 165 0
27NOV26 65.00 P 0.93 0.93 0.93 0.84 -0.09 28 1 298 +1
27NOV26 67.50 P 0.00 0.00 0.00 1.48 -0.14 28 0 647 0
27NOV26 70.00 P 2.35 2.35 2.35 2.36 -0.17 28 13 340 0
27NOV26 72.50 P 3.50 3.50 3.50 3.47 -0.23 27 9 767 -9
27NOV26 75.00 P 0.00 0.00 0.00 4.92 -0.26 27 0 443 0
27NOV26 77.50 P 0.00 0.00 0.00 6.71 -0.27 27 0 707 0
27NOV26 80.00 P 0.00 0.00 0.00 8.69 -0.27 27 0 687 0
27NOV26 82.50 P 0.00 0.00 0.00 10.84 -0.28 27 0 75 0
27NOV26 85.00 P 0.00 0.00 0.00 13.13 -0.29 27 0 58 0
27NOV26 87.50 P 0.00 0.00 0.00 15.57 -0.25 29 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 18.00 -0.30 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 20.50 -0.30 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 23.00 -0.30 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 25.50 -0.30 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 28.00 -0.30 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 30.50 -0.30 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 159 0
30DEC26 57.50 P 0.38 0.39 0.38 0.21 -0.03 27 130 276 +100
30DEC26 60.00 P 0.00 0.00 0.00 0.43 -0.03 27 0 166 0
30DEC26 62.50 P 0.00 0.00 0.00 0.77 -0.07 27 0 684 0
30DEC26 65.00 P 0.00 0.00 0.00 1.31 -0.08 27 0 992 0
30DEC26 67.50 P 0.00 0.00 0.00 2.04 -0.11 27 0 732 0
30DEC26 70.00 P 2.98 2.98 2.97 2.95 -0.18 27 12 1,655 +2
30DEC26 72.50 P 0.00 0.00 0.00 4.10 -0.18 27 0 1,083 0
30DEC26 75.00 P 5.55 5.55 5.55 5.55 -0.21 27 2 2,398 0
30DEC26 77.50 P 0.00 0.00 0.00 7.26 -0.22 27 0 1,820 0
30DEC26 80.00 P 0.00 0.00 0.00 9.12 -0.24 27 0 4,073 0
30DEC26 82.50 P 0.00 0.00 0.00 11.16 -0.26 27 0 4,133 0
30DEC26 85.00 P 0.00 0.00 0.00 13.35 -0.27 27 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 15.64 -0.29 27 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 18.07 -0.26 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 20.50 -0.30 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.00 -0.30 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.50 -0.30 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.00 -0.30 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 30.50 -0.30 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.06 -0.24 42 0 3,800 0
30DEC26 107.50 P 0.00 0.00 0.00 35.50 -0.30 0 0 150 0
30DEC26 110.00 P 0.00 0.00 0.00 38.00 -0.30 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 4 0
30MAR27 50.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.28 -0.03 28 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 0.49 -0.04 28 0 97 0
30MAR27 57.50 P 0.00 0.00 0.00 0.80 -0.05 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.23 -0.06 28 0 56 0
30MAR27 62.50 P 0.00 0.00 0.00 1.80 -0.09 28 0 7,615 0
30MAR27 65.00 P 0.00 0.00 0.00 2.52 -0.11 28 0 210 0
30MAR27 67.50 P 0.00 0.00 0.00 3.34 -0.11 28 0 254 0
30MAR27 70.00 P 4.20 4.20 4.20 4.34 -0.17 28 20 516 0
30MAR27 72.50 P 0.00 0.00 0.00 5.52 -0.21 27 0 1,063 0
30MAR27 75.00 P 0.00 0.00 0.00 6.90 -0.22 27 0 1,533 0
30MAR27 77.50 P 0.00 0.00 0.00 8.60 -0.03 28 0 521 0
30MAR27 80.00 P 0.00 0.00 0.00 10.33 -0.10 28 0 102 0
30MAR27 82.50 P 0.00 0.00 0.00 12.08 -0.23 27 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 14.07 0.00 27 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.17 +0.01 27 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 18.36 0.00 27 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 20.63 -0.40 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.04 -0.35 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.56 -0.26 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.00 -0.30 0 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.50 -0.30 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.06 -0.24 34 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.50 -0.30 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.48 -0.02 28 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 0.72 -0.06 28 0 21 0
29JUN27 55.00 P 0.00 0.00 0.00 1.11 -0.04 28 0 36 0
29JUN27 57.50 P 0.00 0.00 0.00 1.60 -0.04 28 0 37 0
29JUN27 60.00 P 0.00 0.00 0.00 2.23 -0.05 29 0 143 0
29JUN27 62.50 P 0.00 0.00 0.00 2.99 +0.01 29 0 163 0
29JUN27 65.00 P 0.00 0.00 0.00 3.81 -0.09 28 0 118 0
29JUN27 67.50 P 0.00 0.00 0.00 4.73 -0.08 28 0 33 0
29JUN27 70.00 P 0.00 0.00 0.00 5.79 -0.09 27 0 131 0
29JUN27 72.50 P 0.00 0.00 0.00 7.04 -0.13 27 0 126 0
29JUN27 75.00 P 0.00 0.00 0.00 8.68 -0.16 28 0 240 0
29JUN27 77.50 P 0.00 0.00 0.00 10.24 -0.16 28 0 480 0
29JUN27 80.00 P 0.00 0.00 0.00 11.68 -0.21 27 0 240 0
29JUN27 82.50 P 0.00 0.00 0.00 13.44 -0.21 27 0 180 0
29JUN27 85.00 P 0.00 0.00 0.00 15.30 -0.03 27 0 90 0
29JUN27 87.50 P 0.00 0.00 0.00 17.26 -0.03 27 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 19.25 -0.06 26 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.38 -0.08 26 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.52 -0.11 26 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.07 -0.25 28 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.34 -0.26 28 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.68 -0.27 28 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.89 -0.03 29 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.30 -0.05 29 0 1 0
29SEP27 55.00 P 0.00 0.00 0.00 1.80 -0.05 30 0 6 0
29SEP27 57.50 P 0.00 0.00 0.00 2.42 -0.06 30 0 27 0
29SEP27 60.00 P 0.00 0.00 0.00 3.15 -0.08 30 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 3.98 -0.09 30 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 4.99 -0.01 30 0 34 0
29SEP27 67.50 P 0.00 0.00 0.00 6.01 -0.13 30 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.17 -0.10 29 0 31 0
29SEP27 72.50 P 0.00 0.00 0.00 8.45 -0.11 29 0 25 0
29SEP27 75.00 P 0.00 0.00 0.00 9.88 -0.15 29 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 11.40 -0.16 29 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 13.02 -0.18 29 0 3 0
29SEP27 82.50 P 0.00 0.00 0.00 14.71 -0.08 29 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 16.59 -0.21 29 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 18.51 -0.21 29 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 20.45 -0.23 29 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 22.50 -0.23 29 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 24.57 -0.23 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 26.73 -0.24 29 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 28.91 -0.24 29 0 0 0
TOTAL PUT 1,170 75,416 +446
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$ 8.260
29SEP26 4.70 C 0.00 0.00 0.00 3.56 +0.12 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.46 +0.12 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.36 +0.12 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.26 +0.12 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.01 +0.12 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.76 +0.11 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.51 +0.11 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.26 +0.11 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.01 +0.11 0 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.76 +0.11 0 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 1.51 +0.11 0 0 465 0
29SEP26 7.00 C 0.00 0.00 0.00 1.26 +0.11 0 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 1.01 +0.11 0 0 1,251 0
29SEP26 7.50 C 0.00 0.00 0.00 0.76 +0.11 0 0 619 0
29SEP26 7.75 C 0.00 0.00 0.00 0.52 +0.11 24 20 389 0
29SEP26 8.00 C 0.27 0.27 0.27 0.27 +0.07 14 3 1,570 -3
29SEP26 8.25 C 0.10 0.11 0.10 0.10 +0.03 18 81 1,779 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 295 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 225 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.56 +0.10 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.46 +0.10 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.36 +0.10 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.26 +0.10 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.01 +0.10 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.76 +0.10 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.51 +0.10 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.26 +0.10 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.02 +0.11 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.77 +0.11 0 0 105 0
29OCT26 6.75 C 0.00 0.00 0.00 1.52 +0.11 0 0 180 0
29OCT26 7.00 C 0.00 0.00 0.00 1.28 +0.11 0 0 434 0
29OCT26 7.25 C 0.00 0.00 0.00 1.04 +0.12 22 0 240 0
29OCT26 7.50 C 0.00 0.00 0.00 0.80 +0.10 20 0 384 0
29OCT26 7.75 C 0.00 0.00 0.00 0.58 +0.10 20 20 511 0
29OCT26 8.00 C 0.00 0.00 0.00 0.38 +0.07 19 0 662 0
29OCT26 8.25 C 0.21 0.23 0.21 0.24 +0.05 20 42 919 +2
29OCT26 8.50 C 0.00 0.00 0.00 0.13 +0.03 20 0 1,015 0
29OCT26 8.75 C 0.00 0.00 0.00 0.07 +0.02 21 0 452 0
29OCT26 9.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 116 0
29OCT26 9.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 3.27 +0.10 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.01 +0.09 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.77 +0.10 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.51 +0.09 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.27 +0.10 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.03 +0.10 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.77 +0.09 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.53 +0.10 0 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 1.29 +0.10 0 0 155 0
27NOV26 7.25 C 0.00 0.00 0.00 1.07 +0.11 21 0 414 0
27NOV26 7.50 C 0.00 0.00 0.00 0.85 +0.10 21 0 175 0
27NOV26 7.75 C 0.00 0.00 0.00 0.63 +0.09 19 0 1,280 0
27NOV26 8.00 C 0.00 0.00 0.00 0.46 +0.08 20 0 120 0
27NOV26 8.25 C 0.00 0.00 0.00 0.32 +0.06 20 0 115 0
27NOV26 8.50 C 0.00 0.00 0.00 0.21 +0.04 20 0 345 0
27NOV26 8.75 C 0.00 0.00 0.00 0.13 +0.03 20 0 309 0
27NOV26 9.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 325 0
27NOV26 9.25 C 0.00 0.00 0.00 0.05 +0.01 21 0 225 0
27NOV26 9.50 C 0.03 0.03 0.03 0.03 +0.01 22 94 114 +94
27NOV26 9.75 C 0.02 0.02 0.02 0.02 +0.01 23 6 6 +6
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 10.50 C 0.01 0.01 0.01 0.01 0.00 27 60 120 +60
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 3.56 +0.09 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.46 +0.08 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.36 +0.08 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.27 +0.09 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.01 +0.08 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.77 +0.09 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.52 +0.10 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.28 +0.11 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.03 +0.10 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.78 +0.10 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.54 +0.11 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.30 +0.09 0 0 19 0
30DEC26 7.25 C 0.00 0.00 0.00 1.09 +0.11 20 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.87 +0.10 20 0 114 0
30DEC26 7.75 C 0.00 0.00 0.00 0.65 +0.09 18 0 493 0
30DEC26 8.00 C 0.00 0.00 0.00 0.49 +0.08 19 0 486 0
30DEC26 8.25 C 0.00 0.00 0.00 0.37 +0.08 21 0 94 0
30DEC26 8.50 C 0.00 0.00 0.00 0.25 +0.06 20 0 47 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 +0.04 20 0 255 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 27 0 60 0
30MAR27 4.70 C 0.00 0.00 0.00 3.57 +0.10 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.47 +0.09 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.37 +0.09 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.27 +0.09 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.02 +0.09 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.77 +0.09 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.52 +0.10 0 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 2.28 +0.11 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.03 +0.10 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.79 +0.11 0 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 1.55 +0.12 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.33 +0.12 19 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 1.12 +0.11 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.91 +0.09 19 0 14 0
30MAR27 7.75 C 0.00 0.00 0.00 0.74 +0.09 20 0 10 0
30MAR27 8.00 C 0.00 0.00 0.00 0.59 +0.09 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.46 +0.08 20 0 8 0
30MAR27 8.50 C 0.00 0.00 0.00 0.35 +0.06 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 +0.04 20 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.19 +0.03 20 0 60 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 +0.02 20 0 390 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 +0.02 20 0 270 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 +0.02 20 0 150 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.57 +0.10 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.47 +0.09 0 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.37 +0.09 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.27 +0.09 0 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.02 +0.09 0 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.78 +0.10 0 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.53 +0.11 0 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.28 +0.11 0 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.05 +0.12 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.82 +0.12 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.61 +0.12 22 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.40 +0.12 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.19 +0.13 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.97 +0.08 19 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.80 +0.07 18 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.68 +0.07 19 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.55 +0.05 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.43 +0.06 18 0 2 0
29JUN27 8.75 C 0.00 0.00 0.00 0.35 +0.05 19 0 30 0
29JUN27 9.00 C 0.00 0.00 0.00 0.28 +0.04 19 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.21 +0.02 19 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.16 +0.02 19 0 90 0
29JUN27 9.75 C 0.00 0.00 0.00 0.13 +0.02 19 0 30 0
29JUN27 10.00 C 0.00 0.00 0.00 0.10 +0.02 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 0.03 +0.01 19 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.02 +0.09 0 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.78 +0.10 0 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.53 +0.11 0 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.06 +0.12 17 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.84 +0.12 19 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.63 +0.12 19 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.43 +0.11 19 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.26 +0.12 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.08 +0.10 19 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.92 +0.08 19 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.78 +0.07 19 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.66 +0.06 19 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.55 +0.04 19 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.46 +0.04 19 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.39 +0.04 19 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.32 +0.04 19 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.27 +0.04 20 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.22 +0.03 20 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.18 +0.02 20 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.12 +0.03 20 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
TOTAL CALL 326 19,416 +159
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 173 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 162 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 134 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 122 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 109 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 96 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 390 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,321 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 1,670 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 281 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 414 0
29SEP26 8.00 P 0.07 0.07 0.05 0.02 -0.04 21 48 588 +28
29SEP26 8.25 P 0.10 0.10 0.10 0.09 -0.10 19 111 171 +111
29SEP26 8.50 P 0.00 0.00 0.00 0.26 -0.11 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.49 -0.12 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.74 -0.12 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.99 -0.12 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.25 -0.15 55 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.50 -0.16 63 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.77 -0.14 86 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.25 -0.16 86 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.75 -0.16 99 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 -0.01 23 0 5 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 -0.02 21 0 362 0
29OCT26 7.75 P 0.00 0.00 0.00 0.05 -0.03 21 0 776 0
29OCT26 8.00 P 0.11 0.11 0.11 0.11 -0.05 21 38 551 +8
29OCT26 8.25 P 0.00 0.00 0.00 0.21 -0.08 21 0 156 0
29OCT26 8.50 P 0.00 0.00 0.00 0.36 -0.09 21 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.56 -0.10 23 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.75 -0.12 19 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 0.99 -0.12 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.26 -0.14 31 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.51 -0.15 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.77 -0.15 42 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.26 -0.17 47 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.76 -0.17 54 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 29 0 55 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 20 0
27NOV26 7.25 P 0.00 0.00 0.00 0.03 -0.01 23 0 30 0
27NOV26 7.50 P 0.00 0.00 0.00 0.05 -0.02 21 0 432 0
27NOV26 7.75 P 0.00 0.00 0.00 0.10 -0.03 21 0 1,916 0
27NOV26 8.00 P 0.00 0.00 0.00 0.17 -0.05 21 0 124 0
27NOV26 8.25 P 0.00 0.00 0.00 0.28 -0.07 21 0 220 0
27NOV26 8.50 P 0.00 0.00 0.00 0.43 -0.08 22 0 90 0
27NOV26 8.75 P 0.00 0.00 0.00 0.60 -0.08 22 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.79 -0.10 21 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.01 -0.14 21 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.28 -0.12 28 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.53 -0.13 32 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.77 -0.15 33 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.27 -0.16 40 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.77 -0.16 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 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 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 190 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 -0.02 20 0 226 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 -0.03 20 0 187 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 -0.04 20 0 129 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 -0.06 20 0 375 0
30DEC26 8.25 P 0.00 0.00 0.00 0.40 -0.09 19 0 118 0
30DEC26 8.50 P 0.00 0.00 0.00 0.56 -0.11 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.74 -0.10 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.95 -0.10 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.19 -0.12 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.42 -0.13 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.65 -0.13 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.89 -0.13 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.38 -0.13 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.88 -0.13 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 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 32 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 0.00 21 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 47 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 -0.01 20 0 300 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 160 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 -0.02 20 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 0.20 -0.03 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.27 -0.06 19 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.37 -0.08 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 -0.09 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.65 -0.11 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.82 -0.12 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.02 -0.09 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.24 -0.11 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.46 -0.12 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.68 -0.13 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.92 -0.13 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.40 -0.13 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.89 -0.13 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 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 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.03 -0.01 19 0 70 0
29JUN27 6.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 150 0
29JUN27 6.75 P 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.11 -0.03 19 0 113 0
29JUN27 7.25 P 0.00 0.00 0.00 0.17 -0.03 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 0.24 -0.04 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 0.33 -0.05 19 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.44 -0.03 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.57 -0.04 19 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.72 -0.08 19 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.87 -0.08 18 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.05 -0.09 18 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.27 -0.11 20 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.48 -0.12 20 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.70 -0.13 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.93 -0.13 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.41 -0.13 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.89 -0.13 23 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.12 -0.02 20 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.17 -0.03 20 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.24 -0.04 20 0 18 0
29SEP27 7.50 P 0.00 0.00 0.00 0.32 -0.05 20 0 8 0
29SEP27 7.75 P 0.00 0.00 0.00 0.42 -0.05 20 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.53 -0.06 20 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.66 -0.07 20 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.81 -0.08 20 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.97 -0.09 20 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.15 -0.09 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.33 -0.11 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.55 -0.10 21 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.75 -0.11 21 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.97 -0.12 21 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.42 -0.13 22 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.90 -0.13 23 0 0 0
TOTAL PUT 197 14,577 +147
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$ 19.790
29SEP26 8.50 C 0.00 0.00 0.00 11.30 +0.55 212 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 11.05 +0.55 204 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.80 +0.55 197 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.55 +0.55 189 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 10.30 +0.55 182 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 10.05 +0.55 175 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.80 +0.55 169 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 9.30 +0.55 156 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.80 +0.55 143 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 8.30 +0.56 132 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.80 +0.56 120 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.30 +0.55 109 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.80 +0.55 98 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.30 +0.56 88 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.80 +0.56 78 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.30 +0.56 67 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.80 +0.56 53 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.30 +0.56 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.80 +0.55 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.30 +0.54 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.80 +0.54 0 0 50 0
29SEP26 17.50 C 2.10 2.10 2.10 2.30 +0.54 0 310 446 -83
29SEP26 18.00 C 0.00 0.00 0.00 1.80 +0.54 0 0 521 0
29SEP26 18.50 C 0.80 1.06 0.71 1.31 +0.53 24 1,761 2,463 -565
29SEP26 19.00 C 0.66 0.86 0.63 0.87 +0.49 28 1,600 2,885 -1,119
29SEP26 19.50 C 0.30 0.48 0.24 0.45 +0.32 23 1,050 1,763 +313
29SEP26 20.00 C 0.10 0.16 0.10 0.20 +0.16 24 880 1,280 +130
29SEP26 21.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 115 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 10.82 +0.57 83 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 10.57 +0.57 76 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 10.32 +0.57 65 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 10.06 +0.56 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 9.81 +0.55 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 9.30 +0.54 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 8.80 +0.54 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 8.33 +0.57 63 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 7.83 +0.57 56 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 7.32 +0.56 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 6.80 +0.54 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.30 +0.53 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.83 +0.56 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.31 +0.54 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.84 +0.56 33 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.35 +0.57 35 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.86 +0.57 34 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.34 +0.54 0 0 42 0
29OCT26 17.00 C 0.00 0.00 0.00 2.85 +0.54 22 0 15 0
29OCT26 17.50 C 0.00 0.00 0.00 2.37 +0.53 22 0 426 0
29OCT26 18.00 C 0.00 0.00 0.00 1.91 +0.52 23 0 299 0
29OCT26 18.50 C 0.00 0.00 0.00 1.48 +0.48 23 0 167 0
29OCT26 19.00 C 0.00 0.00 0.00 1.09 +0.44 22 0 100 0
29OCT26 19.50 C 0.00 0.00 0.00 0.75 +0.34 22 0 300 0
29OCT26 20.00 C 0.40 0.49 0.40 0.50 +0.26 22 181 3,220 +15
29OCT26 21.00 C 0.23 0.24 0.22 0.20 +0.13 23 1,225 1,240 +1,125
29OCT26 22.00 C 0.00 0.00 0.00 0.06 +0.04 23 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 27.00 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 8.35 +0.56 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 7.83 +0.54 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 7.32 +0.52 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 6.80 +0.49 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 6.30 +0.49 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.83 +0.51 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.32 +0.49 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.84 +0.50 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.35 +0.50 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.86 +0.51 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.41 +0.53 24 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.95 +0.53 25 0 23 0
27NOV26 17.50 C 0.00 0.00 0.00 2.50 +0.51 25 0 30 0
27NOV26 18.00 C 1.82 1.82 1.82 2.08 +0.49 25 15 60 +15
27NOV26 18.50 C 0.00 0.00 0.00 1.65 +0.44 23 0 75 0
27NOV26 19.00 C 0.00 0.00 0.00 1.31 +0.40 23 0 45 0
27NOV26 19.50 C 1.02 1.02 1.02 1.02 +0.35 24 9 24 +9
27NOV26 20.00 C 0.77 0.79 0.77 0.79 +0.31 24 16 182 0
27NOV26 21.00 C 0.00 0.00 0.00 0.45 +0.21 25 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 0.22 +0.12 25 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.10 +0.06 25 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 10.84 +0.53 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 10.58 +0.52 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 10.33 +0.52 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 10.10 +0.53 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 9.83 +0.51 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 9.34 +0.52 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 8.86 +0.53 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.37 +0.53 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.84 +0.50 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.38 +0.53 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.87 +0.51 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.38 +0.51 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.85 +0.47 0 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 5.41 +0.52 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.92 +0.52 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.43 +0.52 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.94 +0.51 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.47 +0.49 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.06 +0.51 25 0 234 0
30DEC26 17.50 C 0.00 0.00 0.00 2.64 +0.50 25 0 111 0
30DEC26 18.00 C 0.00 0.00 0.00 2.17 +0.40 22 0 144 0
30DEC26 18.50 C 0.00 0.00 0.00 1.82 +0.42 23 0 75 0
30DEC26 19.00 C 0.00 0.00 0.00 1.50 +0.38 23 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 1.22 +0.34 23 0 125 0
30DEC26 20.00 C 0.00 0.00 0.00 0.99 +0.32 24 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.64 +0.24 25 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 0.37 +0.16 25 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.20 +0.10 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 +0.06 25 0 200 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 +0.04 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 10.86 +0.48 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 10.64 +0.51 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 10.37 +0.48 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 10.13 +0.49 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 9.88 +0.48 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 9.42 +0.51 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 8.91 +0.49 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.44 +0.51 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.93 +0.49 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.45 +0.49 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.96 +0.49 0 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 6.47 +0.49 20 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.00 +0.51 26 0 12 0
30MAR27 14.50 C 0.00 0.00 0.00 5.50 +0.50 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.97 +0.45 0 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.49 +0.44 0 0 15 0
30MAR27 16.00 C 0.00 0.00 0.00 4.09 +0.49 23 0 65 0
30MAR27 16.50 C 0.00 0.00 0.00 3.64 +0.46 22 0 545 0
30MAR27 17.00 C 0.00 0.00 0.00 3.27 +0.48 24 0 295 0
30MAR27 17.50 C 0.00 0.00 0.00 2.88 +0.46 24 0 110 0
30MAR27 18.00 C 2.48 2.48 2.48 2.48 +0.40 23 15 60 +15
30MAR27 18.50 C 2.15 2.15 2.15 2.15 +0.43 24 15 0 -15
30MAR27 19.00 C 0.00 0.00 0.00 1.91 +0.42 25 0 175 0
30MAR27 19.50 C 0.00 0.00 0.00 1.65 +0.44 25 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 1.40 +0.40 25 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 0.98 +0.28 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.67 +0.21 25 0 40 0
30MAR27 23.00 C 0.00 0.00 0.00 0.44 +0.15 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.28 +0.10 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.18 +0.07 25 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 0.11 +0.04 24 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 10.87 +0.49 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 10.64 +0.51 0 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 10.41 +0.52 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 10.15 +0.51 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 9.89 +0.49 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 9.44 +0.53 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 8.95 +0.53 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 8.44 +0.51 0 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 7.98 +0.54 33 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 7.46 +0.50 23 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.96 +0.49 0 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.50 +0.52 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 6.01 +0.52 24 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.50 +0.49 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.03 +0.49 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.61 +0.53 23 0 91 0
29JUN27 16.00 C 0.00 0.00 0.00 4.12 +0.46 21 0 103 0
29JUN27 16.50 C 0.00 0.00 0.00 3.70 +0.43 21 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 3.37 +0.48 23 0 78 0
29JUN27 17.50 C 0.00 0.00 0.00 3.00 +0.46 23 0 50 0
29JUN27 18.00 C 0.00 0.00 0.00 2.66 +0.44 23 0 65 0
29JUN27 18.50 C 0.00 0.00 0.00 2.34 +0.46 23 0 52 0
29JUN27 19.00 C 0.00 0.00 0.00 2.05 +0.38 23 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.84 +0.45 24 0 50 0
29JUN27 20.00 C 1.35 1.36 1.29 1.55 +0.28 23 132 223 +123
29JUN27 21.00 C 0.00 0.00 0.00 1.19 +0.30 24 0 75 0
29JUN27 22.00 C 0.00 0.00 0.00 0.86 +0.22 23 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.62 +0.18 23 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.44 +0.14 23 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.31 +0.11 23 0 5 0
29JUN27 26.00 C 0.00 0.00 0.00 0.21 +0.08 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.14 +0.05 23 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 6.52 +0.53 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 6.05 +0.53 24 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.59 +0.52 24 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.16 +0.52 24 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.73 +0.51 24 0 10 0
29SEP27 16.00 C 0.00 0.00 0.00 4.32 +0.49 24 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.94 +0.48 23 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 3.61 +0.46 24 0 30 0
29SEP27 17.50 C 0.00 0.00 0.00 3.27 +0.43 24 0 30 0
29SEP27 18.00 C 0.00 0.00 0.00 2.96 +0.49 24 0 30 0
29SEP27 18.50 C 2.55 2.55 2.55 2.66 +0.45 24 15 45 +15
29SEP27 19.00 C 0.00 0.00 0.00 2.40 +0.44 24 0 30 0
29SEP27 19.50 C 0.00 0.00 0.00 2.14 +0.39 24 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 1.92 +0.38 24 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 1.56 +0.36 24 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.22 +0.25 24 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.95 +0.21 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.73 +0.18 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.55 +0.14 24 0 100 0
29SEP27 26.00 C 0.00 0.00 0.00 0.41 +0.10 24 0 0 0
29SEP27 27.00 C 0.49 0.49 0.49 0.31 +0.09 24 2 2 +2
TOTAL CALL 7,226 20,285 -20
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 179 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 166 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 133 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 122 0 254 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 112 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 103 0 710 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 94 0 165 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 205 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 179 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 853 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 522 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 385 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 923 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2,875 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.02 25 0 3,282 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.09 25 0 3,912 0
29SEP26 19.50 P 0.30 0.30 0.23 0.16 -0.22 24 1,395 2,895 +1,395
29SEP26 20.00 P 0.41 0.42 0.40 0.41 -0.37 25 900 900 +900
29SEP26 21.00 P 0.00 0.00 0.00 1.22 -0.54 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 2.21 -0.55 0 0 0 0
29SEP26 23.00 P 3.47 3.47 3.47 3.21 -0.56 0 15 15 +15
29SEP26 24.00 P 0.00 0.00 0.00 4.25 -0.52 77 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.23 -0.54 82 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.23 -0.54 93 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.23 -0.54 104 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 172 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 75 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 295 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 550 0
29OCT26 18.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 400 0
29OCT26 18.50 P 0.00 0.00 0.00 0.14 -0.06 23 0 1,805 0
29OCT26 19.00 P 0.00 0.00 0.00 0.25 -0.13 23 0 2,410 0
29OCT26 19.50 P 0.50 0.50 0.39 0.42 -0.22 22 1,015 1,500 +985
29OCT26 20.00 P 0.67 0.70 0.66 0.69 -0.26 23 700 700 +670
29OCT26 21.00 P 0.00 0.00 0.00 1.35 -0.43 22 0 90 0
29OCT26 22.00 P 2.26 2.26 2.26 2.26 -0.50 26 5 20 +5
29OCT26 23.00 P 3.33 3.35 3.33 3.21 -0.58 0 30 30 +30
29OCT26 24.00 P 0.00 0.00 0.00 4.30 -0.49 44 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.30 -0.49 51 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.32 -0.47 60 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.35 -0.44 69 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 15 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 85 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 0.00 26 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 1 0
27NOV26 17.50 P 0.00 0.00 0.00 0.11 -0.03 24 0 45 0
27NOV26 18.00 P 0.00 0.00 0.00 0.19 -0.06 24 0 8 0
27NOV26 18.50 P 0.26 0.26 0.26 0.30 -0.09 24 30 48 +30
27NOV26 19.00 P 0.00 0.00 0.00 0.46 -0.16 25 0 30 0
27NOV26 19.50 P 0.00 0.00 0.00 0.65 -0.23 24 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.93 -0.26 25 0 30 0
27NOV26 21.00 P 0.00 0.00 0.00 1.59 -0.31 26 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 2.34 -0.45 25 0 30 0
27NOV26 23.00 P 3.36 3.36 3.36 3.33 -0.50 31 15 30 +15
27NOV26 24.00 P 0.00 0.00 0.00 4.34 -0.45 37 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.31 -0.48 41 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.36 -0.43 49 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.36 -0.43 54 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 135 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 480 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 194 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 150 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 210 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 -0.04 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.20 -0.05 24 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.30 -0.07 24 0 195 0
30DEC26 18.50 P 0.00 0.00 0.00 0.43 -0.11 24 0 15 0
30DEC26 19.00 P 0.57 0.57 0.57 0.60 -0.16 24 15 75 +15
30DEC26 19.50 P 0.00 0.00 0.00 0.82 -0.23 24 0 0 0
30DEC26 20.00 P 1.08 1.08 1.08 1.09 -0.26 25 14 29 0
30DEC26 21.00 P 0.00 0.00 0.00 1.74 -0.27 26 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 2.43 -0.42 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.39 -0.50 29 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.35 -0.46 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.37 -0.42 38 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.36 -0.43 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.39 -0.40 47 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 -0.03 24 0 49 0
30MAR27 16.00 P 0.00 0.00 0.00 0.18 -0.04 24 0 75 0
30MAR27 16.50 P 0.00 0.00 0.00 0.26 -0.05 24 0 170 0
30MAR27 17.00 P 0.32 0.32 0.32 0.36 -0.07 24 15 280 0
30MAR27 17.50 P 0.00 0.00 0.00 0.48 -0.10 24 0 110 0
30MAR27 18.00 P 0.00 0.00 0.00 0.63 -0.13 24 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 0.84 -0.14 24 0 90 0
30MAR27 19.00 P 0.00 0.00 0.00 1.02 -0.24 24 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 1.25 -0.24 24 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.51 -0.29 23 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 2.17 -0.30 24 0 15 0
30MAR27 22.00 P 3.17 3.18 3.17 2.97 -0.37 26 30 30 +30
30MAR27 23.00 P 3.97 3.97 3.97 3.78 -0.38 27 15 15 +15
30MAR27 24.00 P 0.00 0.00 0.00 4.66 -0.40 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.58 -0.40 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.53 -0.38 32 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.48 -0.37 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 575 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 200 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 170 0
29JUN27 14.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 50 0
29JUN27 14.50 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.20 -0.03 23 0 25 0
29JUN27 16.00 P 0.00 0.00 0.00 0.27 -0.05 23 0 15 0
29JUN27 16.50 P 0.00 0.00 0.00 0.36 -0.07 23 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 0.48 -0.08 23 0 15 0
29JUN27 17.50 P 0.60 0.60 0.60 0.62 -0.10 23 15 30 +15
29JUN27 18.00 P 0.00 0.00 0.00 0.78 -0.12 23 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 0.99 -0.14 23 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 1.21 -0.18 23 0 30 0
29JUN27 19.50 P 0.00 0.00 0.00 1.45 -0.25 23 0 30 0
29JUN27 20.00 P 0.00 0.00 0.00 1.67 -0.29 22 0 15 0
29JUN27 21.00 P 2.50 2.50 2.50 2.39 -0.30 24 15 15 +15
29JUN27 22.00 P 0.00 0.00 0.00 3.10 -0.26 24 0 15 0
29JUN27 23.00 P 4.09 4.09 4.09 3.89 -0.34 25 15 30 +15
29JUN27 24.00 P 4.80 4.80 4.80 4.74 -0.41 26 15 15 +15
29JUN27 25.00 P 0.00 0.00 0.00 5.64 -0.41 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.58 -0.38 29 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.54 -0.35 30 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.25 -0.04 24 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.33 -0.05 24 0 0 0
29SEP27 16.00 P 0.40 0.40 0.40 0.45 -0.04 24 75 75 +75
29SEP27 16.50 P 0.54 0.54 0.54 0.57 -0.05 24 15 15 +15
29SEP27 17.00 P 0.68 0.68 0.68 0.70 -0.07 24 15 15 +15
29SEP27 17.50 P 0.00 0.00 0.00 0.83 -0.12 24 0 0 0
29SEP27 18.00 P 1.04 1.04 1.04 1.04 -0.12 24 15 15 +15
29SEP27 18.50 P 0.00 0.00 0.00 1.21 -0.18 24 0 15 0
29SEP27 19.00 P 1.46 1.46 1.46 1.50 -0.15 24 15 15 +15
29SEP27 19.50 P 1.95 1.95 1.95 1.75 -0.21 25 15 15 +15
29SEP27 20.00 P 0.00 0.00 0.00 2.00 -0.20 24 0 15 0
29SEP27 21.00 P 2.66 2.66 2.66 2.57 -0.36 24 15 15 +15
29SEP27 22.00 P 3.38 3.38 3.38 3.34 -0.33 25 15 15 +15
29SEP27 23.00 P 4.16 4.16 4.16 4.10 -0.35 26 15 15 +15
29SEP27 24.00 P 0.00 0.00 0.00 4.91 -0.39 26 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.78 -0.39 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.68 -0.39 28 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.62 -0.37 29 0 0 0
TOTAL PUT 4,449 34,291 +4,360
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 89.000
25SEP26 67.00 C 0.00 0.00 0.00 22.02 +1.78 0 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 21.02 +1.78 0 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 20.02 +1.78 0 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 19.02 +1.78 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 18.02 +1.78 0 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 17.02 +1.78 0 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 16.02 +1.78 0 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 15.02 +1.78 0 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 14.02 +1.77 0 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 13.03 +1.78 55 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 12.03 +1.77 51 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 11.03 +1.76 46 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 10.03 +1.73 42 0 0 0
25SEP26 80.00 C 0.00 0.00 0.00 9.04 +1.69 44 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 8.06 +1.64 44 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 7.09 +1.57 44 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 6.15 +1.47 45 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 5.24 +1.35 44 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 4.38 +1.11 44 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 3.55 +0.93 43 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 2.81 +0.76 43 0 30 0
25SEP26 88.00 C 0.00 0.00 0.00 2.19 +0.62 43 0 45 0
25SEP26 89.00 C 1.42 1.42 1.42 1.67 +0.50 44 1 77 +1
25SEP26 90.00 C 1.50 2.00 1.00 1.25 +0.40 45 115 231 +79
25SEP26 91.00 C 1.14 1.14 0.84 0.91 +0.30 45 125 178 +96
25SEP26 92.00 C 0.66 0.80 0.55 0.62 +0.20 45 43 266 +27
25SEP26 93.00 C 0.49 0.56 0.41 0.42 +0.14 45 35 215 +15
25SEP26 94.00 C 0.70 0.70 0.70 0.27 +0.08 45 16 127 0
25SEP26 95.00 C 0.45 0.45 0.26 0.17 +0.05 45 100 159 +76
25SEP26 96.00 C 0.28 0.28 0.22 0.10 +0.02 44 48 92 -23
25SEP26 97.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 46 0
25SEP26 98.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 60 0
25SEP26 99.00 C 0.00 0.00 0.00 0.02 0.00 45 0 44 0
25SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
25SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
25SEP26 102.00 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
25SEP26 103.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 107.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 108.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 109.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 54.02 +1.79 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 53.02 +1.79 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 52.02 +1.79 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 51.03 +1.80 187 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 50.03 +1.79 180 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 49.03 +1.79 172 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 48.03 +1.79 164 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 47.03 +1.79 156 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 46.03 +1.79 147 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 45.03 +1.79 137 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 44.03 +1.79 122 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 43.03 +1.79 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 42.03 +1.79 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 41.03 +1.79 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 40.03 +1.79 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 39.03 +1.78 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 36.53 +1.78 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.04 +1.79 106 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.54 +1.79 92 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.04 +1.79 73 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.54 +1.78 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.04 +1.78 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.54 +1.78 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.05 +1.79 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.55 +1.78 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.05 +1.76 34 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.57 +1.73 40 0 71 0
29SEP26 80.00 C 0.00 0.00 0.00 9.12 +1.62 39 0 347 0
29SEP26 82.50 C 0.00 0.00 0.00 6.79 +1.27 40 0 182 0
29SEP26 85.00 C 0.00 0.00 0.00 4.70 +1.04 40 0 1,631 0
29SEP26 87.50 C 3.09 3.12 2.63 2.93 +0.71 39 594 6,303 -24
29SEP26 90.00 C 2.22 2.22 1.65 1.70 +0.48 40 23 2,419 +2
29SEP26 92.50 C 1.40 1.40 0.82 0.89 +0.28 40 117 8,357 +83
29SEP26 95.00 C 0.61 0.73 0.43 0.40 +0.13 40 245 7,511 -2
29SEP26 97.50 C 0.50 0.50 0.26 0.16 +0.05 40 178 10,799 +15
29SEP26 100.00 C 0.15 0.15 0.15 0.06 +0.01 40 14 4,641 0
29SEP26 102.50 C 0.08 0.08 0.08 0.02 0.00 40 10 16,433 0
29SEP26 105.00 C 0.06 0.06 0.06 0.01 0.00 43 16 6,878 -1
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15,737 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3,724 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 4,093 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,444 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 68 0 6,603 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5,123 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 77 0 6,156 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 82 0 8,680 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 90 0 8,467 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,084 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3,740 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 102 0 4,066 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 105 0 5,537 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 109 0 1,683 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,194 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 116 0 2,361 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 120 0 2,163 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 123 0 221 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,423 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 130 0 642 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 133 0 6,414 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 136 25 543 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1,111 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 142 0 511 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 145 0 404 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 148 0 367 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 154 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 156 0 178 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 159 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 162 0 186 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 164 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 167 0 121 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 169 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 172 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 174 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 177 0 1,371 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 182 0 446 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 186 0 2,209 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 191 0 370 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 195 0 777 0
02OCT26 67.00 C 0.00 0.00 0.00 22.06 - 0 0 0 -
02OCT26 68.00 C 0.00 0.00 0.00 21.06 - 0 0 0 -
02OCT26 69.00 C 0.00 0.00 0.00 20.06 - 0 0 0 -
02OCT26 70.00 C 0.00 0.00 0.00 19.06 - 0 0 0 -
02OCT26 71.00 C 0.00 0.00 0.00 18.07 - 47 0 0 -
02OCT26 72.00 C 0.00 0.00 0.00 17.07 - 43 0 0 -
02OCT26 73.00 C 0.00 0.00 0.00 16.07 - 40 0 0 -
02OCT26 74.00 C 0.00 0.00 0.00 15.08 - 42 0 0 -
02OCT26 75.00 C 0.00 0.00 0.00 14.08 - 39 0 0 -
02OCT26 76.00 C 0.00 0.00 0.00 13.10 - 41 0 0 -
02OCT26 77.00 C 0.00 0.00 0.00 12.12 - 41 0 0 -
02OCT26 78.00 C 0.00 0.00 0.00 11.14 - 40 0 0 -
02OCT26 79.00 C 0.00 0.00 0.00 10.19 - 41 0 0 -
02OCT26 80.00 C 0.00 0.00 0.00 9.25 - 41 0 0 -
02OCT26 81.00 C 0.00 0.00 0.00 8.33 - 41 0 0 -
02OCT26 82.00 C 0.00 0.00 0.00 7.45 - 41 0 0 -
02OCT26 83.00 C 0.00 0.00 0.00 6.60 - 41 0 0 -
02OCT26 84.00 C 0.00 0.00 0.00 5.79 - 41 0 0 -
02OCT26 85.00 C 0.00 0.00 0.00 5.03 - 41 0 0 -
02OCT26 86.00 C 0.00 0.00 0.00 4.28 - 40 0 0 -
02OCT26 87.00 C 0.00 0.00 0.00 3.64 - 40 0 0 -
02OCT26 88.00 C 0.00 0.00 0.00 3.07 - 40 0 0 -
02OCT26 89.00 C 0.00 0.00 0.00 2.56 - 40 0 0 -
02OCT26 90.00 C 1.83 1.83 1.83 2.12 - 41 6 6 -
02OCT26 91.00 C 0.00 0.00 0.00 1.74 - 41 0 0 -
02OCT26 92.00 C 1.28 1.28 1.15 1.42 - 41 33 33 -
02OCT26 93.00 C 1.08 1.08 0.93 1.12 - 41 65 65 -
02OCT26 94.00 C 0.86 1.00 0.75 0.88 - 41 125 125 -
02OCT26 95.00 C 0.70 0.72 0.70 0.68 - 41 105 105 -
02OCT26 96.00 C 0.57 0.64 0.57 0.52 - 41 55 55 -
02OCT26 97.00 C 0.50 0.50 0.50 0.39 - 41 66 66 -
02OCT26 98.00 C 0.00 0.00 0.00 0.29 - 41 0 0 -
02OCT26 99.00 C 0.00 0.00 0.00 0.21 - 41 0 0 -
02OCT26 100.00 C 0.00 0.00 0.00 0.15 - 41 0 0 -
02OCT26 101.00 C 0.00 0.00 0.00 0.11 - 41 0 0 -
02OCT26 102.00 C 0.00 0.00 0.00 0.08 - 41 0 0 -
02OCT26 103.00 C 0.00 0.00 0.00 0.06 - 41 0 0 -
02OCT26 104.00 C 0.00 0.00 0.00 0.04 - 41 0 0 -
02OCT26 105.00 C 0.00 0.00 0.00 0.03 - 42 0 0 -
02OCT26 106.00 C 0.00 0.00 0.00 0.02 - 41 0 0 -
02OCT26 107.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 54.11 +1.76 73 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 53.11 +0.77 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 52.12 +1.76 87 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 51.12 +0.77 74 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 50.12 +0.77 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 49.13 +1.79 80 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 48.13 +1.79 71 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 47.13 +1.79 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 46.13 +1.78 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 45.14 +1.79 66 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 44.14 +1.79 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 43.14 +1.78 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 42.15 +1.79 62 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 41.15 +1.79 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 40.15 +1.78 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 39.16 +1.79 57 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 36.66 +1.78 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 34.17 +1.78 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 31.68 +1.78 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 29.19 +1.78 38 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.70 +1.02 37 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 24.23 +1.09 40 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.69 +1.06 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 19.34 +1.17 40 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 16.95 +1.62 39 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 14.64 +1.52 39 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 12.46 +1.42 39 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 10.48 +1.07 40 0 52 0
29OCT26 82.50 C 0.00 0.00 0.00 8.58 +0.93 39 0 1,184 0
29OCT26 85.00 C 8.00 8.00 8.00 6.67 +0.57 37 3 3,243 0
29OCT26 87.50 C 5.32 5.32 5.32 5.49 +0.71 40 6 457 0
29OCT26 90.00 C 4.05 4.20 3.94 4.28 +0.61 40 19 3,934 +1
29OCT26 92.50 C 3.23 3.23 3.23 3.28 +0.51 40 2 7,941 +2
29OCT26 95.00 C 2.46 2.48 2.32 2.44 +0.39 40 3 1,417 +1
29OCT26 97.50 C 1.87 1.87 1.84 1.78 +0.29 40 35 11,656 -19
29OCT26 100.00 C 1.85 1.85 1.31 1.27 +0.21 40 98 682 -69
29OCT26 102.50 C 1.19 1.21 1.04 0.89 +0.14 39 85 3,314 +52
29OCT26 105.00 C 0.86 0.86 0.85 0.62 +0.10 39 269 2,843 +10
29OCT26 107.50 C 0.66 0.66 0.64 0.42 +0.07 39 3 4,065 -3
29OCT26 110.00 C 0.54 0.54 0.49 0.28 +0.04 39 38 865 -11
29OCT26 112.50 C 0.40 0.40 0.40 0.18 +0.02 39 7 643 0
29OCT26 115.00 C 0.00 0.00 0.00 0.12 +0.02 39 0 1,836 0
29OCT26 117.50 C 0.00 0.00 0.00 0.08 +0.01 40 25 1,168 +25
29OCT26 120.00 C 0.00 0.00 0.00 0.05 0.00 40 0 501 0
29OCT26 122.50 C 0.00 0.00 0.00 0.03 0.00 39 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 0.00 0.00 0.00 0.01 0.00 44 0 1,225 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 46 0 499 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 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 62 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 65 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 66 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 69 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 71 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 74 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 54.19 +1.79 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 53.20 +0.86 61 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 52.20 +1.79 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 51.21 +0.86 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 50.22 +0.87 62 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 49.22 +1.79 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 48.23 +1.79 57 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 47.23 +1.79 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 46.24 +1.79 52 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 45.24 +1.79 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 44.25 +1.79 47 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 43.25 +1.78 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 42.26 +1.79 39 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 41.27 +1.79 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 40.27 +1.78 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 39.28 +1.79 44 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 36.80 +1.78 44 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 34.32 +0.80 42 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 31.86 +0.87 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 29.46 +0.97 46 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 26.93 +0.91 40 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 24.56 +0.96 41 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 22.05 +0.79 36 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 19.81 +0.81 39 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 17.63 +0.79 40 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 15.57 +1.20 40 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 13.87 +1.34 43 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 12.11 +0.95 43 0 120 0
27NOV26 82.50 C 0.00 0.00 0.00 10.44 +0.87 43 0 590 0
27NOV26 85.00 C 8.67 8.67 8.67 8.88 +0.74 43 1 2,325 +1
27NOV26 87.50 C 7.11 7.11 7.11 7.54 +0.67 43 1 3,039 +1
27NOV26 90.00 C 6.06 6.28 6.06 6.37 +0.62 43 21 2,089 0
27NOV26 92.50 C 0.00 0.00 0.00 5.37 +0.60 43 0 2,055 0
27NOV26 95.00 C 4.55 4.55 4.55 4.55 +0.62 44 2 286 -2
27NOV26 97.50 C 0.00 0.00 0.00 3.59 +0.37 43 0 1,530 0
27NOV26 100.00 C 3.65 3.65 3.65 3.06 +0.45 44 10 1,950 -10
27NOV26 102.50 C 0.00 0.00 0.00 2.48 +0.37 44 0 1,545 0
27NOV26 105.00 C 2.32 2.32 2.06 2.00 +0.31 43 3 1,954 +2
27NOV26 107.50 C 0.00 0.00 0.00 1.61 +0.26 44 0 491 0
27NOV26 110.00 C 1.45 1.45 1.45 1.28 +0.21 43 1 4,226 0
27NOV26 112.50 C 0.00 0.00 0.00 1.01 +0.17 43 0 632 0
27NOV26 115.00 C 1.15 1.15 1.15 0.80 +0.14 43 6 258 +6
27NOV26 117.50 C 0.96 0.96 0.87 0.61 +0.09 43 45 537 -30
27NOV26 120.00 C 0.00 0.00 0.00 0.49 +0.09 43 0 560 0
27NOV26 122.50 C 0.00 0.00 0.00 0.38 +0.07 43 0 283 0
27NOV26 125.00 C 0.00 0.00 0.00 0.29 +0.05 43 0 429 0
27NOV26 127.50 C 0.50 0.50 0.50 0.23 +0.05 43 3 80 -3
27NOV26 130.00 C 0.00 0.00 0.00 0.17 +0.03 43 0 554 0
27NOV26 132.50 C 0.00 0.00 0.00 0.13 +0.02 43 0 100 0
27NOV26 135.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 10 0
27NOV26 137.50 C 0.00 0.00 0.00 0.08 +0.02 43 0 10 0
27NOV26 140.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 71 0
27NOV26 142.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 96 0
27NOV26 145.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 152 0
27NOV26 147.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 204 0
27NOV26 150.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 34 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 465 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 54.29 +1.79 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 53.30 +0.96 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 52.31 +1.80 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 51.31 +0.96 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 50.32 +0.97 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 49.33 +1.79 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 48.34 +1.79 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 47.35 +1.79 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 46.36 +1.79 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 45.37 +1.79 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 44.38 +1.79 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 43.39 +1.79 45 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 42.40 +1.79 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 41.41 +1.78 43 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 40.42 +1.78 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 39.44 +1.78 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 36.98 +0.71 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.54 +0.77 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.12 +0.82 43 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.74 +0.86 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.41 +0.90 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.12 +0.91 43 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 22.62 +0.63 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.49 +0.62 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.42 +0.57 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.46 +0.50 39 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 15.05 +0.87 43 0 185 0
30DEC26 80.00 C 13.17 13.17 13.17 13.37 +1.19 43 5 760 +5
30DEC26 82.50 C 0.00 0.00 0.00 11.81 +1.10 43 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 10.13 +0.50 41 0 1,305 0
30DEC26 87.50 C 9.00 9.00 9.00 8.85 +0.45 41 15 1,256 +15
30DEC26 90.00 C 7.48 7.48 7.48 7.71 +0.42 42 3 3,439 +3
30DEC26 92.50 C 6.53 6.55 6.53 6.72 +0.43 42 22 2,188 +22
30DEC26 95.00 C 6.04 6.04 5.75 5.83 +0.43 42 3 1,743 0
30DEC26 97.50 C 4.92 5.06 4.92 5.06 +0.44 43 103 695 0
30DEC26 100.00 C 0.00 0.00 0.00 4.40 +0.46 43 0 1,436 0
30DEC26 102.50 C 0.00 0.00 0.00 3.81 +0.47 43 0 875 0
30DEC26 105.00 C 3.21 3.32 3.21 3.23 +0.40 43 87 661 -54
30DEC26 107.50 C 0.00 0.00 0.00 2.73 +0.35 43 0 2,012 0
30DEC26 110.00 C 2.48 2.48 2.46 2.30 +0.30 43 4 17,335 +2
30DEC26 112.50 C 2.18 2.18 2.18 1.93 +0.25 43 3 1,799 +3
30DEC26 115.00 C 0.00 0.00 0.00 1.62 +0.22 43 0 5,284 0
30DEC26 117.50 C 0.00 0.00 0.00 1.35 +0.18 43 0 6,401 0
30DEC26 120.00 C 0.00 0.00 0.00 1.13 +0.16 43 0 2,527 0
30DEC26 122.50 C 0.00 0.00 0.00 0.94 +0.14 43 0 1,030 0
30DEC26 125.00 C 0.00 0.00 0.00 0.78 +0.12 43 0 4,983 0
30DEC26 127.50 C 0.00 0.00 0.00 0.64 +0.09 43 0 1,067 0
30DEC26 130.00 C 0.00 0.00 0.00 0.53 +0.08 43 0 3,996 0
30DEC26 132.50 C 0.00 0.00 0.00 0.44 +0.07 43 0 1,056 0
30DEC26 135.00 C 0.65 0.65 0.65 0.36 +0.06 43 2 4,563 +2
30DEC26 137.50 C 0.00 0.00 0.00 0.29 +0.04 43 0 964 0
30DEC26 140.00 C 0.00 0.00 0.00 0.24 +0.04 43 0 1,904 0
30DEC26 142.50 C 0.00 0.00 0.00 0.20 +0.03 43 0 1,584 0
30DEC26 145.00 C 0.00 0.00 0.00 0.16 +0.02 43 0 950 0
30DEC26 147.50 C 0.00 0.00 0.00 0.13 +0.02 43 0 1,201 0
30DEC26 150.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 0.09 +0.01 43 0 745 0
30DEC26 155.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 1,199 0
30DEC26 157.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 190 0
30DEC26 160.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 1,205 0
30DEC26 162.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 167 0
30DEC26 165.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 907 0
30DEC26 167.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 6,896 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,476 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 184 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 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 43 0 1,870 0
30DEC26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 279 0
30DEC26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
30DEC26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 217 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 808 0
30MAR27 35.00 C 0.00 0.00 0.00 54.55 +1.79 42 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 53.57 +1.23 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 52.59 +1.79 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 51.61 +1.26 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 50.63 +1.28 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 49.65 +1.78 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 48.68 +1.78 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 47.71 +1.78 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 46.73 +1.77 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 45.77 +1.62 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 44.80 +0.66 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 43.84 +0.67 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 42.88 +1.57 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 41.93 +0.63 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 40.98 +0.62 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 40.04 +0.61 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 37.70 +0.65 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.42 +0.71 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.18 +0.74 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.01 +0.78 44 0 90 0
30MAR27 62.50 C 0.00 0.00 0.00 28.90 +0.80 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.87 +0.83 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.92 +0.84 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.05 +0.84 44 0 35 0
30MAR27 72.50 C 0.00 0.00 0.00 21.27 +0.84 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.59 +0.84 44 0 220 0
30MAR27 77.50 C 0.00 0.00 0.00 18.00 +0.83 44 0 85 0
30MAR27 80.00 C 0.00 0.00 0.00 16.11 +0.42 42 0 137 0
30MAR27 82.50 C 0.00 0.00 0.00 14.65 +0.34 42 0 150 0
30MAR27 85.00 C 0.00 0.00 0.00 13.38 +0.58 42 0 246 0
30MAR27 87.50 C 12.68 12.68 12.68 12.19 +0.52 42 15 729 +15
30MAR27 90.00 C 11.62 11.62 11.62 11.09 +0.46 42 56 693 0
30MAR27 92.50 C 10.59 10.59 10.59 10.08 +0.40 42 55 184 +18
30MAR27 95.00 C 0.00 0.00 0.00 9.14 +0.36 43 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 8.31 +0.38 43 0 73 0
30MAR27 100.00 C 0.00 0.00 0.00 7.57 +0.43 43 750 4,483 +750
30MAR27 102.50 C 0.00 0.00 0.00 6.93 +0.50 43 0 6,553 0
30MAR27 105.00 C 6.30 6.35 6.30 6.35 +0.57 44 7 5,201 0
30MAR27 107.50 C 0.00 0.00 0.00 5.76 +0.57 44 0 386 0
30MAR27 110.00 C 5.05 5.05 5.05 5.25 +0.59 44 2 6,306 0
30MAR27 112.50 C 0.00 0.00 0.00 4.73 +0.56 44 0 2,077 0
30MAR27 115.00 C 0.00 0.00 0.00 4.25 +0.51 44 0 6,901 0
30MAR27 117.50 C 0.00 0.00 0.00 3.81 +0.56 44 0 1,071 0
30MAR27 120.00 C 3.70 3.70 3.70 3.42 +0.43 44 1 2,766 0
30MAR27 122.50 C 0.00 0.00 0.00 2.98 +0.39 44 0 421 0
30MAR27 125.00 C 0.00 0.00 0.00 2.67 +0.36 44 0 334 0
30MAR27 127.50 C 0.00 0.00 0.00 2.39 +0.33 44 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 2.20 +0.30 44 1 250 +1
30MAR27 132.50 C 0.00 0.00 0.00 1.91 +0.27 44 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 1.71 +0.25 44 0 414 0
30MAR27 137.50 C 0.00 0.00 0.00 1.52 +0.18 44 0 412 0
30MAR27 140.00 C 0.00 0.00 0.00 1.36 +0.17 44 0 334 0
30MAR27 142.50 C 0.00 0.00 0.00 1.25 +0.19 44 0 219 0
30MAR27 145.00 C 0.00 0.00 0.00 1.08 +0.16 44 0 178 0
30MAR27 147.50 C 0.00 0.00 0.00 0.97 +0.16 44 0 24 0
30MAR27 150.00 C 0.00 0.00 0.00 0.86 +0.14 44 0 413 0
30MAR27 152.50 C 0.00 0.00 0.00 0.77 +0.13 44 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 0.68 +0.11 44 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 0.61 +0.10 44 0 62 0
30MAR27 160.00 C 0.00 0.00 0.00 0.54 +0.09 44 0 333 0
30MAR27 162.50 C 0.00 0.00 0.00 0.48 +0.08 44 0 327 0
30MAR27 165.00 C 0.00 0.00 0.00 0.43 +0.07 44 0 261 0
30MAR27 167.50 C 0.00 0.00 0.00 0.38 +0.06 44 0 60 0
30MAR27 170.00 C 0.00 0.00 0.00 0.34 +0.05 44 0 215 0
30MAR27 172.50 C 0.00 0.00 0.00 0.30 +0.04 44 0 255 0
30MAR27 175.00 C 0.00 0.00 0.00 0.27 +0.04 44 0 131 0
30MAR27 177.50 C 0.00 0.00 0.00 0.24 +0.04 44 0 398 0
30MAR27 180.00 C 0.00 0.00 0.00 0.22 +0.04 44 0 607 0
30MAR27 182.50 C 0.00 0.00 0.00 0.19 +0.03 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 0.17 +0.03 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 0.15 +0.02 44 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 54.85 +1.79 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 53.89 +1.55 44 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 52.92 +1.79 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 51.96 +1.61 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 51.01 +1.66 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 50.05 +1.79 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 49.11 +1.79 44 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 48.16 +1.79 44 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 47.22 +1.79 44 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 46.29 +1.79 44 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 45.36 +1.22 44 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 44.43 +1.26 44 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 43.52 +1.78 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 42.61 +1.31 44 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 41.70 +1.34 44 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 40.81 +1.38 44 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 38.61 +1.56 44 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 36.46 +1.75 44 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 34.37 +1.73 44 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 32.36 +1.72 44 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 30.41 +1.70 44 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 28.54 +1.68 44 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 26.74 +1.65 44 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 25.02 +0.91 44 0 25 0
29JUN27 72.50 C 0.00 0.00 0.00 23.39 +0.93 44 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 21.83 +0.94 44 0 47 0
29JUN27 77.50 C 0.00 0.00 0.00 20.35 +0.94 44 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 18.95 +0.94 44 0 193 0
29JUN27 82.50 C 0.00 0.00 0.00 17.63 +0.94 44 0 75 0
29JUN27 85.00 C 16.42 16.42 15.86 16.00 +0.54 42 56 226 +41
29JUN27 87.50 C 14.91 14.91 14.91 14.85 +0.55 42 15 170 +15
29JUN27 90.00 C 0.00 0.00 0.00 13.90 +0.68 43 0 80 0
29JUN27 92.50 C 0.00 0.00 0.00 12.91 +0.71 43 0 45 0
29JUN27 95.00 C 0.00 0.00 0.00 11.99 +0.73 43 0 2,033 0
29JUN27 97.50 C 0.00 0.00 0.00 10.97 +0.59 43 0 880 0
29JUN27 100.00 C 10.35 10.42 10.35 10.42 +0.85 44 4 591 +4
29JUN27 102.50 C 0.00 0.00 0.00 9.53 +0.72 43 0 145 0
29JUN27 105.00 C 0.00 0.00 0.00 8.82 +0.71 43 0 53 0
29JUN27 107.50 C 0.00 0.00 0.00 8.21 +0.75 44 0 345 0
29JUN27 110.00 C 0.00 0.00 0.00 7.66 +0.80 44 0 151 0
29JUN27 112.50 C 0.00 0.00 0.00 7.13 +0.83 44 0 305 0
29JUN27 115.00 C 0.00 0.00 0.00 6.60 +0.81 44 0 268 0
29JUN27 117.50 C 0.00 0.00 0.00 6.12 +0.80 44 0 249 0
29JUN27 120.00 C 0.00 0.00 0.00 5.48 +0.60 44 0 1,308 0
29JUN27 122.50 C 0.00 0.00 0.00 5.05 +0.70 44 0 114 0
29JUN27 125.00 C 0.00 0.00 0.00 4.65 +0.66 44 0 107 0
29JUN27 127.50 C 0.00 0.00 0.00 4.29 +0.63 44 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 3.95 +0.59 44 0 262 0
29JUN27 132.50 C 0.00 0.00 0.00 3.64 +0.56 44 0 116 0
29JUN27 135.00 C 0.00 0.00 0.00 3.35 +0.53 44 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 3.08 +0.49 44 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 2.84 +0.47 44 0 46 0
29JUN27 142.50 C 0.00 0.00 0.00 2.61 +0.44 44 0 117 0
29JUN27 145.00 C 0.00 0.00 0.00 2.40 +0.41 44 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 2.21 +0.39 44 0 24 0
29JUN27 150.00 C 0.00 0.00 0.00 2.04 +0.37 44 0 120 0
29JUN27 152.50 C 0.00 0.00 0.00 1.88 +0.35 44 0 115 0
29JUN27 155.00 C 0.00 0.00 0.00 1.73 +0.33 44 0 77 0
29JUN27 157.50 C 0.00 0.00 0.00 1.59 +0.30 44 0 78 0
29JUN27 160.00 C 0.00 0.00 0.00 1.46 +0.28 44 0 143 0
29JUN27 162.50 C 0.00 0.00 0.00 1.35 +0.27 44 0 42 0
29JUN27 165.00 C 0.00 0.00 0.00 1.24 +0.25 44 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.14 +0.23 44 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 1.05 +0.22 44 0 29 0
29JUN27 172.50 C 0.00 0.00 0.00 0.97 +0.21 44 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 0.89 +0.19 44 0 47 0
29JUN27 177.50 C 0.00 0.00 0.00 0.82 +0.18 44 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 0.75 +0.16 44 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 0.70 +0.16 44 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 0.64 +0.13 44 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 0.59 +0.12 44 0 5 0
29SEP27 35.00 C 0.00 0.00 0.00 55.20 +1.79 44 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 54.26 +1.79 44 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 53.32 +1.79 44 0 0 0
29SEP27 38.00 C 53.50 53.50 53.50 52.39 +1.79 44 4 166 +3
29SEP27 39.00 C 0.00 0.00 0.00 51.46 +1.79 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 50.54 +1.79 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 49.62 +1.78 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 48.71 +1.78 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 47.81 +1.78 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 46.91 +1.78 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 46.02 +1.77 44 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 45.14 +1.77 44 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 44.26 +1.76 44 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 43.40 +1.77 44 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 42.54 +1.76 44 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 41.69 +1.76 44 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 39.61 +1.75 44 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 37.59 +1.73 44 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 35.63 +1.71 44 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 33.74 +1.69 44 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 31.92 +1.67 44 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 30.17 +1.65 44 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 28.49 +1.62 44 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 26.89 +1.60 44 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 25.35 +1.56 44 0 30 0
29SEP27 75.00 C 0.00 0.00 0.00 23.89 +1.53 44 0 90 0
29SEP27 77.50 C 0.00 0.00 0.00 22.49 +1.49 44 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 21.17 +1.46 44 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 19.91 +1.42 44 0 0 0
29SEP27 85.00 C 18.74 18.74 18.31 18.44 +0.59 43 45 121 +45
29SEP27 87.50 C 17.79 17.79 17.79 17.35 +0.62 43 15 470 +15
29SEP27 90.00 C 0.00 0.00 0.00 16.33 +0.66 43 0 1,771 0
29SEP27 92.50 C 0.00 0.00 0.00 15.28 +0.61 43 0 563 0
29SEP27 95.00 C 0.00 0.00 0.00 14.38 +0.65 43 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 13.56 +0.72 44 0 71 0
29SEP27 100.00 C 0.00 0.00 0.00 12.54 +0.53 43 0 18 0
29SEP27 102.50 C 0.00 0.00 0.00 11.80 +0.57 43 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 11.24 +0.74 44 0 32 0
29SEP27 107.50 C 0.00 0.00 0.00 10.62 +0.81 44 0 30 0
29SEP27 110.00 C 0.00 0.00 0.00 10.05 +0.88 44 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 9.32 +0.75 44 0 15 0
29SEP27 115.00 C 0.00 0.00 0.00 8.91 +0.91 45 0 16 0
29SEP27 117.50 C 0.00 0.00 0.00 8.38 +0.90 45 0 4 0
29SEP27 120.00 C 0.00 0.00 0.00 7.62 +0.64 44 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 7.35 +0.83 44 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 6.69 +0.60 44 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 6.26 +0.57 44 0 60 0
29SEP27 130.00 C 0.00 0.00 0.00 5.87 +0.56 44 0 218 0
29SEP27 132.50 C 0.00 0.00 0.00 5.49 +0.68 44 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 5.15 +0.65 44 0 37 0
29SEP27 137.50 C 0.00 0.00 0.00 4.82 +0.62 44 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 4.51 +0.59 44 0 44 0
29SEP27 142.50 C 0.00 0.00 0.00 4.23 +0.57 44 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 3.96 +0.54 44 0 11 0
29SEP27 147.50 C 0.00 0.00 0.00 3.71 +0.52 44 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 3.48 +0.50 44 0 33 0
29SEP27 152.50 C 0.00 0.00 0.00 3.26 +0.47 44 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.05 +0.45 44 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 2.86 +0.43 44 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 2.68 +0.41 44 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.51 +0.39 44 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.35 +0.36 44 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.21 +0.35 44 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 2.07 +0.33 44 0 0 0
TOTAL CALL 4,119 399,671 +1,203
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
25SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 0.01 -0.05 47 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 0.02 -0.08 46 0 15 0
25SEP26 81.00 P 0.08 0.08 0.08 0.04 -0.12 46 28 88 +13
25SEP26 82.00 P 0.00 0.00 0.00 0.07 -0.20 45 0 37 0
25SEP26 83.00 P 0.23 0.23 0.23 0.12 -0.30 44 15 17 0
25SEP26 84.00 P 0.31 0.33 0.31 0.22 -0.41 45 235 295 +235
25SEP26 85.00 P 0.40 0.51 0.40 0.35 -0.56 44 54 282 +54
25SEP26 86.00 P 0.70 0.71 0.61 0.54 -0.72 44 43 225 +30
25SEP26 87.00 P 0.80 1.02 0.80 0.82 -0.87 44 70 88 +43
25SEP26 88.00 P 1.60 1.60 1.60 1.19 -1.01 44 4 72 +4
25SEP26 89.00 P 0.00 0.00 0.00 1.66 -1.14 45 0 100 0
25SEP26 90.00 P 0.00 0.00 0.00 2.24 -1.23 45 0 32 0
25SEP26 91.00 P 0.00 0.00 0.00 2.93 -1.41 47 0 16 0
25SEP26 92.00 P 0.00 0.00 0.00 3.66 -1.50 47 0 15 0
25SEP26 93.00 P 0.00 0.00 0.00 4.38 -1.65 44 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 5.24 -1.70 44 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 6.14 -1.74 44 0 18 0
25SEP26 96.00 P 0.00 0.00 0.00 7.08 -1.76 45 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 8.04 -1.78 44 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 9.02 -1.79 45 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 10.01 -1.79 46 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 11.00 -1.80 0 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 12.00 -1.80 0 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 13.00 -1.80 0 0 0 0
25SEP26 103.00 P 0.00 0.00 0.00 14.00 -1.80 0 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 15.00 -1.80 0 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 16.00 -1.80 0 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 17.00 -1.80 0 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 18.00 -1.80 0 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 19.00 -1.80 0 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 20.00 -1.80 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 117 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 107 0 27 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 97 0 379 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 164 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 193 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 953 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 407 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 2,566 0
29SEP26 77.50 P 0.07 0.07 0.06 0.02 -0.05 41 31 1,631 +15
29SEP26 80.00 P 0.13 0.13 0.12 0.08 -0.14 41 44 4,312 -44
29SEP26 82.50 P 0.29 0.29 0.28 0.25 -0.32 40 70 1,520 -65
29SEP26 85.00 P 0.70 0.77 0.64 0.66 -0.58 40 41 2,579 -11
29SEP26 87.50 P 1.69 1.74 1.49 1.40 -0.91 39 321 12,367 -253
29SEP26 90.00 P 2.56 2.56 2.56 2.68 -1.12 41 17 9,978 +15
29SEP26 92.50 P 0.00 0.00 0.00 4.41 -1.42 42 0 8,039 0
29SEP26 95.00 P 7.20 7.20 7.20 6.34 -1.67 40 2 2,253 0
29SEP26 97.50 P 0.00 0.00 0.00 8.62 -1.74 40 0 7,769 0
29SEP26 100.00 P 10.37 10.37 10.37 11.02 -1.79 39 15 9,853 0
29SEP26 102.50 P 15.00 15.00 14.30 13.50 -1.80 0 31 5,949 -25
29SEP26 105.00 P 17.00 17.00 16.50 16.00 -1.80 0 306 9,133 -18
29SEP26 107.50 P 0.00 0.00 0.00 18.53 -1.77 61 0 3,672 0
29SEP26 110.00 P 0.00 0.00 0.00 21.05 -1.75 71 0 7,000 0
29SEP26 112.50 P 0.00 0.00 0.00 23.50 -1.80 0 0 424 0
29SEP26 115.00 P 26.08 26.08 25.99 26.00 -1.80 0 93 2,025 0
29SEP26 117.50 P 28.50 28.50 28.50 28.50 -1.80 0 39 3,627 0
29SEP26 120.00 P 0.00 0.00 0.00 31.00 -1.80 0 0 2,450 0
29SEP26 122.50 P 0.00 0.00 0.00 33.50 -1.80 0 0 153 0
29SEP26 125.00 P 0.00 0.00 0.00 36.00 -1.80 0 0 5,750 0
29SEP26 127.50 P 0.00 0.00 0.00 38.50 -1.80 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.00 -1.80 0 0 500 0
29SEP26 132.50 P 0.00 0.00 0.00 43.50 -1.80 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 46.00 -1.80 0 0 3 0
29SEP26 137.50 P 0.00 0.00 0.00 48.50 -1.80 0 0 288 0
29SEP26 140.00 P 51.07 51.08 50.99 51.00 -1.80 0 132 2,542 0
29SEP26 142.50 P 0.00 0.00 0.00 53.50 -1.80 0 0 19 0
29SEP26 145.00 P 0.00 0.00 0.00 56.00 -1.80 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 58.50 -1.80 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 61.00 -1.80 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 63.50 -1.80 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 66.00 -1.80 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 68.50 -1.80 0 0 75 0
29SEP26 160.00 P 0.00 0.00 0.00 71.00 -1.80 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 73.50 -1.80 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 76.00 -1.80 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 78.50 -1.80 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 81.00 -1.80 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 83.50 -1.80 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 86.00 -1.80 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 88.50 -1.80 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 91.00 -1.80 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 93.50 -1.80 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 96.00 -1.80 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 98.50 -1.80 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 101.00 -1.80 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 103.50 -1.80 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 106.00 -1.80 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 108.50 -1.80 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 111.00 -1.80 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 116.00 -1.80 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 121.00 -1.80 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 126.00 -1.80 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 131.00 -1.80 0 0 0 0
02OCT26 67.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
02OCT26 68.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
02OCT26 69.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
02OCT26 70.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
02OCT26 71.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
02OCT26 72.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
02OCT26 73.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
02OCT26 74.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
02OCT26 75.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
02OCT26 76.00 P 0.00 0.00 0.00 0.03 - 41 0 0 -
02OCT26 77.00 P 0.00 0.00 0.00 0.05 - 41 0 0 -
02OCT26 78.00 P 0.00 0.00 0.00 0.08 - 41 0 0 -
02OCT26 79.00 P 0.00 0.00 0.00 0.12 - 41 0 0 -
02OCT26 80.00 P 0.25 0.25 0.25 0.18 - 41 30 30 -
02OCT26 81.00 P 0.35 0.35 0.35 0.27 - 41 15 15 -
02OCT26 82.00 P 0.00 0.00 0.00 0.38 - 41 0 0 -
02OCT26 83.00 P 0.62 0.62 0.62 0.54 - 41 1 1 -
02OCT26 84.00 P 0.00 0.00 0.00 0.72 - 41 0 0 -
02OCT26 85.00 P 1.10 1.10 1.10 0.94 - 40 2 2 -
02OCT26 86.00 P 1.24 1.44 1.24 1.23 - 40 5 5 -
02OCT26 87.00 P 0.00 0.00 0.00 1.59 - 40 0 0 -
02OCT26 88.00 P 2.25 2.25 2.25 2.01 - 40 3 3 -
02OCT26 89.00 P 0.00 0.00 0.00 2.51 - 41 0 0 -
02OCT26 90.00 P 0.00 0.00 0.00 3.07 - 41 0 0 -
02OCT26 91.00 P 0.00 0.00 0.00 3.69 - 41 0 0 -
02OCT26 92.00 P 0.00 0.00 0.00 4.32 - 41 0 0 -
02OCT26 93.00 P 0.00 0.00 0.00 5.17 - 44 0 0 -
02OCT26 94.00 P 0.00 0.00 0.00 5.78 - 41 0 0 -
02OCT26 95.00 P 0.00 0.00 0.00 6.59 - 41 0 0 -
02OCT26 96.00 P 0.00 0.00 0.00 7.44 - 41 0 0 -
02OCT26 97.00 P 0.00 0.00 0.00 8.31 - 41 0 0 -
02OCT26 98.00 P 0.00 0.00 0.00 9.22 - 41 0 0 -
02OCT26 99.00 P 0.00 0.00 0.00 10.15 - 41 0 0 -
02OCT26 100.00 P 0.00 0.00 0.00 11.10 - 41 0 0 -
02OCT26 101.00 P 0.00 0.00 0.00 12.06 - 41 0 0 -
02OCT26 102.00 P 0.00 0.00 0.00 13.03 - 40 0 0 -
02OCT26 103.00 P 0.00 0.00 0.00 14.02 - 42 0 0 -
02OCT26 104.00 P 0.00 0.00 0.00 15.01 - 42 0 0 -
02OCT26 105.00 P 0.00 0.00 0.00 16.00 - 0 0 0 -
02OCT26 106.00 P 0.00 0.00 0.00 17.00 - 0 0 0 -
02OCT26 107.00 P 0.00 0.00 0.00 18.00 - 0 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 150 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 80 0
29OCT26 65.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 73 0
29OCT26 67.50 P 0.00 0.00 0.00 0.05 -0.06 39 0 18 0
29OCT26 70.00 P 0.00 0.00 0.00 0.11 -0.10 39 0 59 0
29OCT26 72.50 P 0.00 0.00 0.00 0.22 -0.17 39 0 132 0
29OCT26 75.00 P 0.00 0.00 0.00 0.43 -0.22 39 0 511 0
29OCT26 77.50 P 0.00 0.00 0.00 0.74 -0.32 39 0 965 0
29OCT26 80.00 P 1.08 1.39 1.08 1.20 -0.42 40 16 1,980 0
29OCT26 82.50 P 2.00 2.00 2.00 1.83 -0.55 40 2 2,182 +2
29OCT26 85.00 P 2.67 2.76 2.66 2.69 -0.65 40 26 978 +6
29OCT26 87.50 P 4.06 4.06 4.06 3.72 -0.80 39 2 19,685 +2
29OCT26 90.00 P 4.98 5.20 4.87 4.87 -1.04 38 25 2,046 +24
29OCT26 92.50 P 0.00 0.00 0.00 6.56 -0.92 40 0 15,084 0
29OCT26 95.00 P 8.35 8.35 8.35 8.35 -0.89 41 10 1,331 +10
29OCT26 97.50 P 0.00 0.00 0.00 10.17 -1.23 41 0 2,386 0
29OCT26 100.00 P 0.00 0.00 0.00 12.26 -1.32 42 0 6,637 0
29OCT26 102.50 P 0.00 0.00 0.00 14.14 -1.65 39 25 1,863 +25
29OCT26 105.00 P 17.00 17.00 17.00 16.80 -1.28 46 4 2,961 0
29OCT26 107.50 P 0.00 0.00 0.00 19.07 -1.38 47 0 2,933 0
29OCT26 110.00 P 0.00 0.00 0.00 21.10 -1.76 39 0 3,128 0
29OCT26 112.50 P 0.00 0.00 0.00 23.88 -1.44 51 0 1,798 0
29OCT26 115.00 P 0.00 0.00 0.00 26.17 -1.63 48 0 3,681 0
29OCT26 117.50 P 0.00 0.00 0.00 28.65 -1.65 51 0 137 0
29OCT26 120.00 P 0.00 0.00 0.00 31.00 -1.80 0 0 260 0
29OCT26 122.50 P 0.00 0.00 0.00 33.50 -1.80 0 0 105 0
29OCT26 125.00 P 0.00 0.00 0.00 36.00 -1.80 0 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 38.50 -1.80 0 0 10 0
29OCT26 130.00 P 0.00 0.00 0.00 41.00 -1.80 0 0 10 0
29OCT26 132.50 P 0.00 0.00 0.00 43.50 -1.80 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 46.00 -1.80 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 48.50 -1.80 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 51.00 -1.80 0 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 53.50 -1.80 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 56.00 -1.80 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 58.50 -1.80 0 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 61.00 -1.80 0 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 63.50 -1.80 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 66.00 -1.80 0 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 68.50 -1.80 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 71.00 -1.80 0 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 73.50 -1.80 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 76.00 -1.80 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 78.50 -1.80 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 81.00 -1.80 0 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 83.50 -1.80 0 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 86.00 -1.80 0 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 88.50 -1.80 0 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 91.00 -1.80 0 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 93.50 -1.80 0 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 96.00 -1.80 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 98.50 -1.80 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 61 0
27NOV26 57.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 0.08 -0.04 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.15 -0.06 43 0 0 0
27NOV26 65.00 P 0.44 0.45 0.44 0.26 -0.09 43 56 56 +36
27NOV26 67.50 P 0.62 0.62 0.59 0.42 -0.15 43 13 76 +6
27NOV26 70.00 P 0.00 0.00 0.00 0.66 -0.21 43 0 457 0
27NOV26 72.50 P 0.00 0.00 0.00 1.00 -0.24 43 0 438 0
27NOV26 75.00 P 1.59 1.59 1.59 1.45 -0.24 44 2 258 0
27NOV26 77.50 P 2.14 2.14 2.14 2.02 -0.30 44 15 710 0
27NOV26 80.00 P 0.00 0.00 0.00 2.72 -0.38 44 0 1,056 0
27NOV26 82.50 P 0.00 0.00 0.00 3.49 -0.54 43 0 546 0
27NOV26 85.00 P 4.71 4.71 4.71 4.44 -0.65 43 4 1,542 0
27NOV26 87.50 P 0.00 0.00 0.00 5.59 -0.71 43 0 3,688 0
27NOV26 90.00 P 0.00 0.00 0.00 6.94 -0.73 43 0 6,168 0
27NOV26 92.50 P 0.00 0.00 0.00 8.43 -0.76 43 0 5,866 0
27NOV26 95.00 P 10.90 10.90 10.90 10.05 -1.10 44 3 2,185 -3
27NOV26 97.50 P 0.00 0.00 0.00 11.69 -1.25 43 0 720 0
27NOV26 100.00 P 0.00 0.00 0.00 13.51 -0.93 43 0 3,659 0
27NOV26 102.50 P 0.00 0.00 0.00 15.93 -0.46 47 0 2,203 0
27NOV26 105.00 P 0.00 0.00 0.00 17.83 -0.68 46 0 2,758 0
27NOV26 107.50 P 0.00 0.00 0.00 20.21 -0.34 48 0 1,363 0
27NOV26 110.00 P 0.00 0.00 0.00 22.49 -0.37 50 0 165 0
27NOV26 112.50 P 0.00 0.00 0.00 24.75 -0.98 51 0 130 0
27NOV26 115.00 P 0.00 0.00 0.00 26.95 -1.13 51 0 55 0
27NOV26 117.50 P 0.00 0.00 0.00 29.13 -1.34 49 0 0 0
27NOV26 120.00 P 30.31 30.31 30.31 31.15 -1.74 43 15 162 +15
27NOV26 122.50 P 0.00 0.00 0.00 33.58 -1.76 43 0 135 0
27NOV26 125.00 P 0.00 0.00 0.00 36.03 -1.78 43 0 135 0
27NOV26 127.50 P 0.00 0.00 0.00 38.51 -1.79 43 0 35 0
27NOV26 130.00 P 0.00 0.00 0.00 41.00 -1.80 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 43.50 -1.80 0 0 25 0
27NOV26 135.00 P 0.00 0.00 0.00 46.00 -1.80 0 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 48.50 -1.80 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 51.00 -1.80 0 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 53.50 -1.80 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 56.00 -1.80 0 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 58.50 -1.80 0 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 61.00 -1.80 0 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 63.50 -1.80 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 66.00 -1.80 0 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 68.50 -1.80 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 71.00 -1.80 0 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 73.50 -1.80 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 76.00 -1.80 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 78.50 -1.80 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 81.00 -1.80 0 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 83.50 -1.80 0 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 86.00 -1.80 0 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 88.50 -1.80 0 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 91.00 -1.80 0 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 93.50 -1.80 0 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 96.00 -1.80 0 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 98.50 -1.80 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.05 -0.02 43 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 -0.03 43 0 304 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 -0.05 43 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 0.26 -0.07 43 0 230 0
30DEC26 62.50 P 0.00 0.00 0.00 0.40 -0.12 43 0 49 0
30DEC26 65.00 P 0.00 0.00 0.00 0.61 -0.17 43 0 127 0
30DEC26 67.50 P 0.00 0.00 0.00 0.89 -0.23 43 0 583 0
30DEC26 70.00 P 0.00 0.00 0.00 1.27 -0.28 43 0 593 0
30DEC26 72.50 P 1.90 1.90 1.90 1.74 -0.28 43 6 828 +6
30DEC26 75.00 P 2.37 2.50 2.37 2.32 -0.28 43 120 754 +120
30DEC26 77.50 P 0.00 0.00 0.00 3.00 -0.35 43 0 907 0
30DEC26 80.00 P 3.91 3.91 3.91 3.84 -0.36 43 20 4,044 0
30DEC26 82.50 P 4.45 5.02 4.45 4.75 -0.44 43 491 857 -49
30DEC26 85.00 P 0.00 0.00 0.00 5.83 -0.49 43 0 12,677 0
30DEC26 87.50 P 7.07 7.07 7.03 7.06 -0.48 43 60 8,149 -30
30DEC26 90.00 P 0.00 0.00 0.00 8.43 -0.52 44 0 6,264 0
30DEC26 92.50 P 0.00 0.00 0.00 9.92 -0.58 44 0 5,452 0
30DEC26 95.00 P 0.00 0.00 0.00 11.49 -0.62 44 0 4,155 0
30DEC26 97.50 P 13.25 13.42 13.25 13.25 -0.43 45 200 2,996 +19
30DEC26 100.00 P 0.00 0.00 0.00 15.10 -0.34 45 0 8,270 0
30DEC26 102.50 P 0.00 0.00 0.00 17.00 -0.33 46 0 1,721 0
30DEC26 105.00 P 0.00 0.00 0.00 19.02 -0.24 46 0 1,717 0
30DEC26 107.50 P 0.00 0.00 0.00 21.09 -0.21 47 0 2,189 0
30DEC26 110.00 P 0.00 0.00 0.00 23.15 -0.23 47 0 20,047 0
30DEC26 112.50 P 0.00 0.00 0.00 25.32 -0.72 47 0 2,608 0
30DEC26 115.00 P 0.00 0.00 0.00 27.53 -0.72 48 0 4,071 0
30DEC26 117.50 P 0.00 0.00 0.00 30.08 -1.27 51 0 1,787 0
30DEC26 120.00 P 0.00 0.00 0.00 32.43 -0.75 52 0 5,510 0
30DEC26 122.50 P 34.90 34.90 34.90 34.38 -1.18 49 10 2,195 +10
30DEC26 125.00 P 0.00 0.00 0.00 37.11 -0.85 54 0 5,456 0
30DEC26 127.50 P 0.00 0.00 0.00 38.64 -1.75 43 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 41.08 -1.76 43 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 43.53 -1.78 43 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 46.01 -1.79 43 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 48.50 -1.80 0 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 51.18 -1.62 52 0 4,106 0
30DEC26 142.50 P 0.00 0.00 0.00 53.50 -1.80 0 0 1,155 0
30DEC26 145.00 P 0.00 0.00 0.00 56.11 -1.69 54 0 6,922 0
30DEC26 147.50 P 0.00 0.00 0.00 58.50 -1.80 0 0 330 0
30DEC26 150.00 P 0.00 0.00 0.00 61.00 -1.80 0 0 154 0
30DEC26 152.50 P 0.00 0.00 0.00 63.50 -1.80 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 66.00 -1.80 0 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 68.50 -1.80 0 0 85 0
30DEC26 160.00 P 0.00 0.00 0.00 71.00 -1.80 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 73.50 -1.80 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 76.00 -1.80 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 78.50 -1.80 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 81.00 -1.80 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 83.50 -1.80 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 86.00 -1.80 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 88.50 -1.80 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 91.00 -1.80 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 93.50 -1.80 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 96.00 -1.80 0 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 98.50 -1.80 0 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 101.00 -1.80 0 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 103.50 -1.80 0 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 106.00 -1.80 0 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 108.50 -1.80 0 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 111.00 -1.80 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.01 0.00 44 0 35 0
30MAR27 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 220 0
30MAR27 41.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.14 -0.04 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.18 -0.03 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.22 -0.03 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.25 -0.05 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.39 -0.06 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.56 -0.09 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.79 -0.10 44 0 450 0
30MAR27 60.00 P 0.00 0.00 0.00 1.08 -0.16 44 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 1.49 -0.16 44 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 1.92 -0.23 44 0 91 0
30MAR27 67.50 P 0.00 0.00 0.00 2.46 -0.21 44 0 46 0
30MAR27 70.00 P 0.00 0.00 0.00 3.07 -0.19 44 0 410 0
30MAR27 72.50 P 0.00 0.00 0.00 3.72 -0.18 44 0 1,036 0
30MAR27 75.00 P 0.00 0.00 0.00 4.48 -0.25 44 0 3,252 0
30MAR27 77.50 P 0.00 0.00 0.00 5.33 -0.30 44 0 742 0
30MAR27 80.00 P 6.20 6.20 6.20 6.30 -0.35 43 901 8,420 +1
30MAR27 82.50 P 7.50 7.50 7.50 7.37 -0.38 44 24 810 +17
30MAR27 85.00 P 0.00 0.00 0.00 8.55 -0.45 44 0 7,023 0
30MAR27 87.50 P 10.22 10.22 9.90 9.85 -0.48 44 106 966 +60
30MAR27 90.00 P 0.00 0.00 0.00 11.46 -0.31 45 0 4,195 0
30MAR27 92.50 P 12.80 12.80 12.80 12.77 -0.52 44 7 15,074 0
30MAR27 95.00 P 0.00 0.00 0.00 14.24 -0.43 44 0 5,878 0
30MAR27 97.50 P 0.00 0.00 0.00 15.91 -0.44 44 0 3,249 0
30MAR27 100.00 P 0.00 0.00 0.00 17.63 -0.35 45 0 5,313 0
30MAR27 102.50 P 0.00 0.00 0.00 19.15 -0.48 44 0 1,210 0
30MAR27 105.00 P 0.00 0.00 0.00 21.60 +0.15 46 0 5,383 0
30MAR27 107.50 P 0.00 0.00 0.00 23.50 +0.08 46 0 1,116 0
30MAR27 110.00 P 0.00 0.00 0.00 25.53 +0.20 47 0 6,024 0
30MAR27 112.50 P 0.00 0.00 0.00 26.77 -0.56 44 0 2,712 0
30MAR27 115.00 P 0.00 0.00 0.00 28.79 -0.63 44 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 30.90 -0.76 44 0 19 0
30MAR27 120.00 P 0.00 0.00 0.00 33.03 -0.79 44 0 1,743 0
30MAR27 122.50 P 0.00 0.00 0.00 35.19 -1.20 44 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 37.42 -0.80 44 0 145 0
30MAR27 127.50 P 0.00 0.00 0.00 39.67 -1.20 44 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 41.93 -1.21 44 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 44.25 -1.20 44 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 46.59 -1.60 44 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 48.94 -1.64 44 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 51.32 -1.68 44 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 53.73 -1.69 44 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 56.15 -1.71 44 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 58.58 -1.75 44 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 61.04 -1.76 44 0 11 0
30MAR27 152.50 P 0.00 0.00 0.00 63.52 -1.78 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 66.00 -1.80 0 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 68.50 -1.80 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 71.00 -1.80 0 0 4 0
30MAR27 162.50 P 0.00 0.00 0.00 73.50 -1.80 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 76.00 -1.80 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 78.50 -1.80 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 81.00 -1.80 0 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 83.50 -1.80 0 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 86.00 -1.80 0 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 88.50 -1.80 0 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 91.00 -1.80 0 0 2 0
30MAR27 182.50 P 0.00 0.00 0.00 93.50 -1.80 0 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 96.00 -1.80 0 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 98.50 -1.80 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.06 0.00 44 0 240 0
29JUN27 37.00 P 0.00 0.00 0.00 0.07 0.00 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.11 0.00 44 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.14 +0.01 44 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.20 0.00 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.27 0.00 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.44 0.00 44 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.50 -0.01 44 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.58 -0.04 44 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.67 -0.01 44 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 0.91 -0.05 44 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 1.20 -0.07 44 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 1.58 -0.05 44 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.99 -0.07 44 0 921 0
29JUN27 62.50 P 0.00 0.00 0.00 2.51 -0.09 44 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 3.15 -0.13 44 0 270 0
29JUN27 67.50 P 0.00 0.00 0.00 3.82 -0.13 44 0 1,075 0
29JUN27 70.00 P 4.53 4.53 4.53 4.44 -0.23 44 100 821 +100
29JUN27 72.50 P 5.21 5.25 5.21 5.36 -0.13 44 140 141 +140
29JUN27 75.00 P 6.27 6.27 6.23 6.23 -0.17 44 260 8,508 +260
29JUN27 77.50 P 7.19 7.19 7.04 7.21 -0.19 44 680 952 +680
29JUN27 80.00 P 8.25 8.31 8.24 8.27 -0.23 44 240 837 +180
29JUN27 82.50 P 9.63 9.63 9.63 9.44 -0.26 44 20 945 +20
29JUN27 85.00 P 0.00 0.00 0.00 10.69 -0.29 44 0 1,031 0
29JUN27 87.50 P 0.00 0.00 0.00 12.02 -0.33 44 0 230 0
29JUN27 90.00 P 13.46 13.46 13.46 13.42 -0.38 44 12 1,093 0
29JUN27 92.50 P 14.83 14.84 14.83 14.91 -0.41 44 17 3,370 +17
29JUN27 95.00 P 0.00 0.00 0.00 16.24 -0.55 44 0 146 0
29JUN27 97.50 P 0.00 0.00 0.00 17.88 -0.41 44 0 3,023 0
29JUN27 100.00 P 0.00 0.00 0.00 19.58 -0.43 44 0 1,121 0
29JUN27 102.50 P 0.00 0.00 0.00 21.13 -0.29 44 0 3,210 0
29JUN27 105.00 P 0.00 0.00 0.00 22.89 -0.74 44 0 590 0
29JUN27 107.50 P 0.00 0.00 0.00 24.73 -0.47 44 0 885 0
29JUN27 110.00 P 0.00 0.00 0.00 26.58 -0.88 44 0 240 0
29JUN27 112.50 P 0.00 0.00 0.00 28.46 -0.97 44 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 30.45 -1.01 44 0 36 0
29JUN27 117.50 P 0.00 0.00 0.00 32.46 -1.05 44 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 34.48 -1.13 44 0 15 0
29JUN27 122.50 P 0.00 0.00 0.00 36.56 -1.25 44 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 38.70 -1.16 44 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 40.84 -1.22 44 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 43.01 -1.01 44 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 45.22 -1.35 44 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 47.48 -1.36 44 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 49.75 -1.38 44 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 52.02 -1.46 44 0 2 0
29JUN27 142.50 P 0.00 0.00 0.00 54.34 -1.49 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 56.69 -1.51 44 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 59.04 -1.55 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 61.42 -1.58 44 0 2 0
29JUN27 152.50 P 0.00 0.00 0.00 63.80 -1.63 44 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 66.22 -1.66 44 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 68.65 -1.69 44 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 71.09 -1.71 44 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 73.55 -1.75 44 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 76.02 -1.78 44 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 78.50 -1.80 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 81.00 -1.80 0 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 83.50 -1.80 0 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 86.00 -1.80 0 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 88.50 -1.80 0 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 91.00 -1.80 0 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 93.50 -1.80 0 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 96.00 -1.80 0 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 98.50 -1.80 0 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.14 0.00 44 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.16 0.00 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.20 0.00 44 0 33 0
29SEP27 38.00 P 0.00 0.00 0.00 0.24 0.00 44 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 0.28 0.00 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.32 -0.01 44 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.38 -0.01 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.44 -0.01 44 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.50 -0.01 44 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.58 -0.01 44 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.66 -0.02 44 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.75 -0.01 44 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.84 -0.01 44 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.95 -0.02 44 0 450 0
29SEP27 49.00 P 0.00 0.00 0.00 1.07 -0.03 44 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.19 -0.03 44 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 1.53 -0.05 44 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.95 -0.05 44 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 2.41 -0.09 44 0 0 0
29SEP27 60.00 P 3.44 3.44 3.44 2.97 -0.09 44 65 102 +62
29SEP27 62.50 P 0.00 0.00 0.00 3.67 -0.03 44 0 270 0
29SEP27 65.00 P 0.00 0.00 0.00 4.30 -0.16 44 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 5.02 -0.18 44 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 5.80 -0.22 44 0 166 0
29SEP27 72.50 P 0.00 0.00 0.00 6.75 -0.17 44 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 7.96 +0.04 45 0 3,503 0
29SEP27 77.50 P 0.00 0.00 0.00 8.67 -0.32 43 0 7 0
29SEP27 80.00 P 0.00 0.00 0.00 9.82 -0.34 44 0 77 0
29SEP27 82.50 P 0.00 0.00 0.00 11.13 -0.26 44 0 17 0
29SEP27 85.00 P 0.00 0.00 0.00 12.39 -0.31 44 0 39 0
29SEP27 87.50 P 0.00 0.00 0.00 13.46 -0.62 43 0 295 0
29SEP27 90.00 P 0.00 0.00 0.00 15.18 -0.36 44 0 1,745 0
29SEP27 92.50 P 0.00 0.00 0.00 16.73 -0.32 44 0 546 0
29SEP27 95.00 P 0.00 0.00 0.00 18.02 -0.43 44 0 66 0
29SEP27 97.50 P 0.00 0.00 0.00 19.66 -0.44 44 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 21.16 -0.42 44 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 22.93 -0.45 44 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 24.63 -0.51 44 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 26.40 -0.60 44 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 28.25 -0.65 44 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 30.11 -0.75 44 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 31.99 -0.83 44 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 33.93 -1.00 44 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 35.94 -1.01 44 0 8 0
29SEP27 122.50 P 0.00 0.00 0.00 37.96 -1.02 44 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 39.99 -1.08 44 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 42.05 -1.16 44 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 44.20 -1.17 44 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 46.35 -1.19 44 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 48.52 -1.21 44 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 50.70 -1.28 44 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 52.91 -1.34 44 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 55.17 -1.36 44 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 57.45 -1.38 44 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 59.73 -1.40 44 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 62.03 -1.46 44 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 64.35 -1.51 44 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 66.71 -1.52 44 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 69.08 -1.55 44 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 71.46 -1.57 44 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 73.85 -1.60 44 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 76.26 -1.64 44 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 78.68 -1.68 44 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 81.12 -1.70 44 0 0 0
TOTAL PUT 5,344 456,197 +1,729
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 118.000
25SEP26 95.00 C 0.00 0.00 0.00 23.03 +1.17 0 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 22.03 +1.17 0 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 21.03 +1.17 0 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 20.03 +1.17 0 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 19.03 +1.16 0 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 18.04 +1.17 58 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 17.04 +1.16 55 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 16.04 +1.14 51 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 15.05 +1.13 53 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 14.06 +1.11 53 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 13.07 +1.07 52 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 12.09 +1.04 51 0 0 0
25SEP26 107.00 C 0.00 0.00 0.00 11.13 +1.00 52 0 0 0
25SEP26 108.00 C 0.00 0.00 0.00 10.17 +0.94 52 0 0 0
25SEP26 109.00 C 0.00 0.00 0.00 9.24 +0.88 52 0 0 0
25SEP26 110.00 C 0.00 0.00 0.00 8.33 +0.81 52 0 0 0
25SEP26 111.00 C 0.00 0.00 0.00 7.45 +0.73 52 0 0 0
25SEP26 112.00 C 0.00 0.00 0.00 6.61 +0.65 52 0 0 0
25SEP26 113.00 C 0.00 0.00 0.00 5.81 +0.56 52 0 0 0
25SEP26 114.00 C 0.00 0.00 0.00 5.05 +0.60 52 0 0 0
25SEP26 115.00 C 0.00 0.00 0.00 4.22 +0.37 49 0 0 0
25SEP26 116.00 C 0.00 0.00 0.00 3.60 +0.29 50 0 0 0
25SEP26 117.00 C 0.00 0.00 0.00 3.03 +0.21 50 0 0 0
25SEP26 118.00 C 0.00 0.00 0.00 2.52 +0.14 50 0 33 0
25SEP26 119.00 C 2.62 2.62 2.62 2.08 +0.09 51 10 40 0
25SEP26 120.00 C 1.59 1.59 1.59 1.69 +0.04 51 6 51 +6
25SEP26 121.00 C 1.60 1.60 1.60 1.38 +0.03 52 3 19 +3
25SEP26 122.00 C 1.13 1.27 1.13 1.13 +0.03 52 17 148 +7
25SEP26 123.00 C 1.04 1.04 0.98 0.89 +0.01 53 36 96 +36
25SEP26 124.00 C 0.83 0.83 0.83 0.69 -0.02 53 6 116 +6
25SEP26 125.00 C 0.68 0.68 0.68 0.53 -0.06 53 8 141 +6
25SEP26 126.00 C 0.56 0.56 0.56 0.39 -0.07 52 6 461 +6
25SEP26 127.00 C 0.42 0.42 0.42 0.29 -0.07 52 15 30 +15
25SEP26 128.00 C 0.00 0.00 0.00 0.21 -0.07 52 0 0 0
25SEP26 129.00 C 0.31 0.31 0.31 0.16 -0.05 53 15 15 +15
25SEP26 130.00 C 0.00 0.00 0.00 0.11 -0.05 52 0 11 0
25SEP26 131.00 C 0.00 0.00 0.00 0.08 -0.04 52 0 15 0
25SEP26 132.00 C 0.00 0.00 0.00 0.06 -0.03 53 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 25.56 +1.17 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.06 +1.17 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 20.57 +1.16 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.09 +1.14 47 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 15.62 +1.09 46 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 13.21 +1.03 46 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 10.88 +0.92 46 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 8.69 +0.79 46 0 36 0
29SEP26 112.50 C 0.00 0.00 0.00 6.70 +0.63 46 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 4.82 +0.45 44 0 32 0
29SEP26 117.50 C 0.00 0.00 0.00 3.42 +0.30 44 0 30 0
29SEP26 120.00 C 2.30 2.62 2.20 2.32 +0.17 45 35 133 -2
29SEP26 122.50 C 1.70 1.70 1.54 1.54 +0.12 46 75 302 +37
29SEP26 125.00 C 1.08 1.18 1.01 0.98 +0.08 46 151 425 +122
29SEP26 127.50 C 0.62 0.92 0.62 0.58 0.00 46 249 366 +164
29SEP26 130.00 C 0.48 0.48 0.47 0.32 -0.02 46 83 1,218 0
29SEP26 132.50 C 0.31 0.31 0.31 0.17 -0.02 46 15 1,558 0
29SEP26 135.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 946 0
29SEP26 137.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 831 0
29SEP26 140.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 1,240 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 610 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 51 0 494 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 629 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 902 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 62 0 545 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 628 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 433 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,066 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 75 0 227 0
29SEP26 165.00 C 0.06 0.06 0.06 0.01 0.00 78 2 510 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 82 0 218 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 85 0 216 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 88 0 316 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 91 0 462 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 94 0 150 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,955 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 99 0 75 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 102 0 489 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 105 0 177 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 108 0 4,409 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 110 0 84 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 113 0 39 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 115 0 227 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 118 0 4,794 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 128 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 132 0 386 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 137 0 145 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 141 0 279 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 145 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 150 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 154 0 119 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 158 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 162 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 165 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 169 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 173 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 176 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 180 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 183 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 187 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 190 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 196 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 202 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 208 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 214 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 219 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 225 0 139 0
02OCT26 97.00 C 0.00 0.00 0.00 21.11 - 46 0 0 -
02OCT26 98.00 C 0.00 0.00 0.00 20.12 - 46 0 0 -
02OCT26 99.00 C 0.00 0.00 0.00 19.14 - 47 0 0 -
02OCT26 100.00 C 0.00 0.00 0.00 18.15 - 46 0 0 -
02OCT26 101.00 C 0.00 0.00 0.00 17.18 - 46 0 0 -
02OCT26 102.00 C 0.00 0.00 0.00 16.22 - 46 0 0 -
02OCT26 103.00 C 0.00 0.00 0.00 15.26 - 46 0 0 -
02OCT26 104.00 C 0.00 0.00 0.00 14.32 - 46 0 0 -
02OCT26 105.00 C 0.00 0.00 0.00 13.39 - 46 0 0 -
02OCT26 106.00 C 0.00 0.00 0.00 12.48 - 46 0 0 -
02OCT26 107.00 C 0.00 0.00 0.00 11.59 - 46 0 0 -
02OCT26 108.00 C 0.00 0.00 0.00 10.72 - 46 0 0 -
02OCT26 109.00 C 0.00 0.00 0.00 9.88 - 46 0 0 -
02OCT26 110.00 C 0.00 0.00 0.00 9.06 - 46 0 0 -
02OCT26 111.00 C 0.00 0.00 0.00 8.28 - 46 0 0 -
02OCT26 112.00 C 0.00 0.00 0.00 7.53 - 46 0 0 -
02OCT26 113.00 C 0.00 0.00 0.00 6.82 - 46 0 0 -
02OCT26 114.00 C 0.00 0.00 0.00 6.15 - 46 0 0 -
02OCT26 115.00 C 0.00 0.00 0.00 5.36 - 44 0 0 -
02OCT26 116.00 C 0.00 0.00 0.00 4.79 - 44 0 0 -
02OCT26 117.00 C 0.00 0.00 0.00 4.25 - 45 0 0 -
02OCT26 118.00 C 0.00 0.00 0.00 3.74 - 45 0 0 -
02OCT26 119.00 C 0.00 0.00 0.00 3.30 - 45 0 0 -
02OCT26 120.00 C 0.00 0.00 0.00 2.89 - 45 0 0 -
02OCT26 121.00 C 0.00 0.00 0.00 2.54 - 46 0 0 -
02OCT26 122.00 C 0.00 0.00 0.00 2.22 - 46 0 0 -
02OCT26 123.00 C 0.00 0.00 0.00 1.92 - 46 0 0 -
02OCT26 124.00 C 1.72 1.72 1.72 1.67 - 46 22 22 -
02OCT26 125.00 C 1.48 1.48 1.48 1.44 - 47 20 20 -
02OCT26 126.00 C 1.61 1.61 1.61 1.22 - 47 20 20 -
02OCT26 127.00 C 1.12 1.40 1.05 1.03 - 47 114 84 -
02OCT26 128.00 C 0.97 1.21 0.91 0.86 - 47 102 87 -
02OCT26 129.00 C 0.00 0.00 0.00 0.72 - 47 0 0 -
02OCT26 130.00 C 0.75 0.75 0.75 0.60 - 47 15 15 -
02OCT26 131.00 C 0.62 0.64 0.62 0.49 - 46 45 45 -
02OCT26 132.00 C 0.54 0.62 0.54 0.40 - 46 30 30 -
02OCT26 133.00 C 0.49 0.54 0.49 0.33 - 46 30 30 -
02OCT26 134.00 C 0.44 0.44 0.41 0.27 - 47 30 30 -
02OCT26 135.00 C 0.38 0.38 0.38 0.22 - 47 15 15 -
02OCT26 136.00 C 0.00 0.00 0.00 0.17 - 46 0 0 -
02OCT26 137.00 C 0.00 0.00 0.00 0.14 - 46 0 0 -
29OCT26 92.50 C 0.00 0.00 0.00 26.02 +1.40 43 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 23.81 +1.48 46 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 21.56 +1.02 46 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 19.39 +0.97 46 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 17.32 +0.92 46 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 15.36 +0.86 46 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 13.51 +1.17 46 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 11.52 +0.78 44 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 9.95 +0.67 44 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 8.62 +0.66 45 0 33 0
29OCT26 117.50 C 0.00 0.00 0.00 7.28 +0.51 45 0 31 0
29OCT26 120.00 C 0.00 0.00 0.00 6.16 +0.44 45 0 75 0
29OCT26 122.50 C 0.00 0.00 0.00 5.19 +0.39 45 0 67 0
29OCT26 125.00 C 0.00 0.00 0.00 4.34 +0.35 45 0 113 0
29OCT26 127.50 C 3.57 3.57 3.57 3.59 +0.29 46 3 226 0
29OCT26 130.00 C 3.15 3.15 2.92 2.98 +0.27 46 17 583 0
29OCT26 132.50 C 2.42 2.42 2.38 2.47 +0.27 46 25 275 +8
29OCT26 135.00 C 0.00 0.00 0.00 2.01 +0.23 46 0 415 0
29OCT26 137.50 C 1.74 1.74 1.73 1.66 +0.23 47 20 398 0
29OCT26 140.00 C 1.31 1.46 1.31 1.33 +0.11 47 61 569 +57
29OCT26 142.50 C 0.00 0.00 0.00 1.05 +0.08 47 0 430 0
29OCT26 145.00 C 1.00 1.00 1.00 0.83 +0.07 47 34 389 +34
29OCT26 147.50 C 0.00 0.00 0.00 0.65 +0.05 46 0 367 0
29OCT26 150.00 C 0.00 0.00 0.00 0.51 +0.04 46 0 664 0
29OCT26 152.50 C 0.00 0.00 0.00 0.40 +0.04 47 0 625 0
29OCT26 155.00 C 0.00 0.00 0.00 0.30 +0.02 46 0 171 0
29OCT26 157.50 C 0.00 0.00 0.00 0.23 +0.01 46 0 268 0
29OCT26 160.00 C 0.00 0.00 0.00 0.18 +0.01 46 0 204 0
29OCT26 162.50 C 0.00 0.00 0.00 0.14 +0.01 47 0 136 0
29OCT26 165.00 C 0.00 0.00 0.00 0.11 +0.01 47 0 411 0
29OCT26 167.50 C 0.00 0.00 0.00 0.08 0.00 46 0 609 0
29OCT26 170.00 C 0.25 0.25 0.25 0.06 0.00 46 34 795 0
29OCT26 172.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 60 0
27NOV26 92.50 C 0.00 0.00 0.00 27.11 +1.17 47 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 25.01 +1.13 47 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 23.08 +1.17 48 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 21.20 +1.14 48 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 19.47 +0.76 49 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 17.73 +0.71 49 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 16.09 +0.65 49 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 14.55 +0.60 49 0 75 0
27NOV26 112.50 C 0.00 0.00 0.00 13.12 +0.93 49 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 11.62 +0.67 48 0 75 0
27NOV26 117.50 C 0.00 0.00 0.00 10.38 +0.58 48 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 9.23 +0.48 48 0 0 0
27NOV26 122.50 C 7.92 7.92 7.92 8.29 +0.50 49 45 60 +45
27NOV26 125.00 C 0.00 0.00 0.00 7.33 +0.42 49 0 528 0
27NOV26 127.50 C 0.00 0.00 0.00 6.54 +0.43 49 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 5.77 +0.38 49 0 65 0
27NOV26 132.50 C 0.00 0.00 0.00 5.14 +0.39 49 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 4.57 +0.40 50 0 133 0
27NOV26 137.50 C 0.00 0.00 0.00 3.97 +0.21 50 0 60 0
27NOV26 140.00 C 0.00 0.00 0.00 3.41 +0.12 49 0 100 0
27NOV26 142.50 C 0.00 0.00 0.00 2.97 +0.11 49 0 180 0
27NOV26 145.00 C 3.05 3.05 3.05 2.58 +0.09 49 1 361 0
27NOV26 147.50 C 0.00 0.00 0.00 2.24 +0.08 49 0 300 0
27NOV26 150.00 C 0.00 0.00 0.00 1.93 +0.06 49 0 150 0
27NOV26 152.50 C 0.00 0.00 0.00 1.67 +0.05 49 0 105 0
27NOV26 155.00 C 0.00 0.00 0.00 1.44 +0.04 49 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 1.24 +0.04 49 0 210 0
27NOV26 160.00 C 0.00 0.00 0.00 1.06 +0.02 49 0 421 0
27NOV26 162.50 C 0.00 0.00 0.00 0.91 +0.02 49 0 270 0
27NOV26 165.00 C 0.00 0.00 0.00 0.78 +0.02 49 0 742 0
27NOV26 167.50 C 0.00 0.00 0.00 0.66 +0.01 49 0 330 0
27NOV26 170.00 C 0.00 0.00 0.00 0.57 +0.01 49 0 187 0
27NOV26 172.50 C 0.00 0.00 0.00 0.48 0.00 49 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 28.35 +1.16 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.35 +1.09 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.45 +1.04 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.85 +1.18 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 21.14 +1.16 48 0 30 0
30DEC26 105.00 C 19.75 19.75 19.75 19.56 +0.83 48 10 40 +10
30DEC26 107.50 C 0.00 0.00 0.00 18.02 +0.80 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 16.56 +0.76 48 0 120 0
30DEC26 112.50 C 0.00 0.00 0.00 14.82 +0.67 47 0 105 0
30DEC26 115.00 C 14.20 14.20 14.20 13.72 +0.81 48 1 106 0
30DEC26 117.50 C 0.00 0.00 0.00 12.52 +0.75 48 0 75 0
30DEC26 120.00 C 0.00 0.00 0.00 11.47 +0.77 48 0 46 0
30DEC26 122.50 C 0.00 0.00 0.00 10.38 +0.64 48 0 120 0
30DEC26 125.00 C 0.00 0.00 0.00 9.43 +0.58 48 0 5,747 0
30DEC26 127.50 C 0.00 0.00 0.00 8.56 +0.51 48 0 220 0
30DEC26 130.00 C 0.00 0.00 0.00 7.76 +0.46 48 0 281 0
30DEC26 132.50 C 0.00 0.00 0.00 7.03 +0.41 48 0 281 0
30DEC26 135.00 C 0.00 0.00 0.00 6.33 +0.31 48 0 90 0
30DEC26 137.50 C 0.00 0.00 0.00 5.95 +0.54 49 0 180 0
30DEC26 140.00 C 0.00 0.00 0.00 5.35 +0.49 49 0 2,914 0
30DEC26 142.50 C 0.00 0.00 0.00 4.81 +0.45 49 0 345 0
30DEC26 145.00 C 0.00 0.00 0.00 4.31 +0.40 49 0 108 0
30DEC26 147.50 C 0.00 0.00 0.00 3.75 +0.25 48 0 76 0
30DEC26 150.00 C 0.00 0.00 0.00 3.36 +0.23 48 0 163 0
30DEC26 152.50 C 0.00 0.00 0.00 3.01 +0.22 48 0 31 0
30DEC26 155.00 C 3.10 3.20 3.10 2.68 +0.19 48 4 114 +4
30DEC26 157.50 C 0.00 0.00 0.00 2.40 +0.18 48 0 400 0
30DEC26 160.00 C 0.00 0.00 0.00 2.14 +0.17 48 0 526 0
30DEC26 162.50 C 0.00 0.00 0.00 1.96 +0.20 49 0 459 0
30DEC26 165.00 C 0.00 0.00 0.00 1.74 +0.13 49 0 553 0
30DEC26 167.50 C 0.00 0.00 0.00 1.50 +0.12 48 0 72 0
30DEC26 170.00 C 0.00 0.00 0.00 1.34 +0.11 48 0 161 0
30DEC26 172.50 C 0.00 0.00 0.00 1.19 +0.10 48 0 122 0
30DEC26 175.00 C 1.70 1.70 1.70 1.08 +0.12 49 30 225 +26
30DEC26 177.50 C 0.00 0.00 0.00 0.93 +0.08 48 0 331 0
30DEC26 180.00 C 0.00 0.00 0.00 0.83 +0.07 48 0 417 0
30DEC26 182.50 C 0.00 0.00 0.00 0.73 +0.06 48 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 0.65 +0.06 48 0 240 0
30DEC26 187.50 C 0.00 0.00 0.00 0.57 +0.05 48 0 46 0
30DEC26 190.00 C 0.00 0.00 0.00 0.50 +0.04 48 0 56 0
30DEC26 192.50 C 0.00 0.00 0.00 0.45 +0.04 48 0 460 0
30DEC26 195.00 C 0.00 0.00 0.00 0.39 +0.03 48 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 0.35 +0.03 48 0 50 0
30DEC26 200.00 C 0.00 0.00 0.00 0.31 +0.03 49 0 5,159 0
30DEC26 205.00 C 0.00 0.00 0.00 0.24 +0.02 48 0 165 0
30DEC26 210.00 C 0.00 0.00 0.00 0.18 +0.01 48 0 117 0
30DEC26 215.00 C 0.00 0.00 0.00 0.14 +0.01 48 0 102 0
30DEC26 220.00 C 0.00 0.00 0.00 0.11 +0.01 48 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 212 0
30DEC26 235.00 C 0.00 0.00 0.00 0.06 +0.01 49 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 55 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 60 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 63 0 392 0
30MAR27 92.50 C 0.00 0.00 0.00 31.70 +0.93 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 29.95 +0.85 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 28.29 +0.82 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 26.69 +0.79 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 25.16 +0.76 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 23.85 +0.90 48 0 1 0
30MAR27 107.50 C 0.00 0.00 0.00 22.46 +0.87 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 21.09 +0.86 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 19.84 +0.94 48 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 18.63 +0.85 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 17.50 +0.81 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 16.43 +0.76 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.42 +0.73 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.46 +0.67 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.56 +0.64 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.71 +0.60 48 0 40 0
30MAR27 132.50 C 0.00 0.00 0.00 11.92 +0.57 49 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 11.27 +0.72 49 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 10.57 +0.64 49 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 9.95 +0.68 49 0 466 0
30MAR27 142.50 C 0.00 0.00 0.00 9.29 +0.64 49 0 21 0
30MAR27 145.00 C 0.00 0.00 0.00 8.67 +0.60 49 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 8.09 +0.57 49 0 151 0
30MAR27 150.00 C 7.60 7.60 7.60 7.54 +0.53 49 3 294 0
30MAR27 152.50 C 0.00 0.00 0.00 7.03 +0.50 49 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 6.55 +0.46 49 0 15 0
30MAR27 157.50 C 0.00 0.00 0.00 6.10 +0.43 49 0 153 0
30MAR27 160.00 C 0.00 0.00 0.00 5.68 +0.40 49 0 18 0
30MAR27 162.50 C 0.00 0.00 0.00 5.29 +0.38 49 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 4.93 +0.36 49 0 77 0
30MAR27 167.50 C 0.00 0.00 0.00 4.59 +0.34 49 0 200 0
30MAR27 170.00 C 0.00 0.00 0.00 4.27 +0.31 49 0 10 0
30MAR27 172.50 C 0.00 0.00 0.00 3.97 +0.29 49 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 3.69 +0.27 49 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 3.44 +0.26 49 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 3.10 +0.14 48 0 271 0
30MAR27 182.50 C 0.00 0.00 0.00 2.97 +0.22 49 0 80 0
30MAR27 185.00 C 0.00 0.00 0.00 2.76 +0.21 49 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 2.57 +0.20 49 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 2.39 +0.18 49 0 16 0
30MAR27 192.50 C 0.00 0.00 0.00 2.22 +0.17 49 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.06 +0.16 49 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 1.92 +0.15 49 0 121 0
30MAR27 200.00 C 0.00 0.00 0.00 1.78 +0.14 49 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 1.49 +0.07 48 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 1.29 +0.07 48 0 228 0
30MAR27 215.00 C 0.00 0.00 0.00 1.11 +0.05 48 0 181 0
30MAR27 220.00 C 0.00 0.00 0.00 0.96 +0.05 48 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 0.83 +0.02 48 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 0.71 +0.01 48 0 116 0
30MAR27 235.00 C 0.00 0.00 0.00 0.62 +0.02 48 0 80 0
30MAR27 240.00 C 0.00 0.00 0.00 0.53 +0.01 48 0 21 0
30MAR27 245.00 C 0.00 0.00 0.00 0.46 +0.01 48 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 0.40 +0.02 48 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 0.34 +0.01 48 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.30 +0.02 48 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 0.26 +0.02 48 0 1,423 0
29JUN27 92.50 C 0.00 0.00 0.00 34.85 +0.90 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 33.27 +0.84 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 31.73 +0.81 49 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 30.26 +0.78 49 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 29.07 +0.98 49 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 27.50 +0.76 49 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 26.21 +0.72 49 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 24.97 +0.77 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 23.87 +0.86 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.73 +0.83 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.74 +0.82 49 0 15 0
29JUN27 120.00 C 0.00 0.00 0.00 20.73 +0.89 49 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 19.63 +0.75 49 0 400 0
29JUN27 125.00 C 0.00 0.00 0.00 18.80 +0.89 49 0 400 0
29JUN27 127.50 C 0.00 0.00 0.00 17.91 +0.87 49 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.99 +0.64 49 0 120 0
29JUN27 132.50 C 0.00 0.00 0.00 16.25 +0.76 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 15.48 +0.74 50 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 14.75 +0.71 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 14.38 +0.94 51 0 90 0
29JUN27 142.50 C 0.00 0.00 0.00 13.67 +0.87 51 0 81 0
29JUN27 145.00 C 0.00 0.00 0.00 12.99 +0.79 50 0 45 0
29JUN27 147.50 C 0.00 0.00 0.00 12.35 +0.71 50 0 60 0
29JUN27 150.00 C 0.00 0.00 0.00 11.73 +0.65 50 0 223 0
29JUN27 152.50 C 0.00 0.00 0.00 11.15 +0.62 50 0 105 0
29JUN27 155.00 C 0.00 0.00 0.00 10.59 +0.60 50 0 190 0
29JUN27 157.50 C 0.00 0.00 0.00 10.06 +0.58 50 0 81 0
29JUN27 160.00 C 0.00 0.00 0.00 9.56 +0.56 50 0 140 0
29JUN27 162.50 C 0.00 0.00 0.00 9.08 +0.54 50 0 120 0
29JUN27 165.00 C 0.00 0.00 0.00 8.63 +0.53 50 0 45 0
29JUN27 167.50 C 0.00 0.00 0.00 8.20 +0.52 50 0 10 0
29JUN27 170.00 C 0.00 0.00 0.00 7.79 +0.50 50 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 7.40 +0.48 50 0 68 0
29SEP27 92.50 C 0.00 0.00 0.00 37.90 +0.91 50 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 36.40 +0.88 50 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 34.99 +0.87 50 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 33.61 +0.87 50 0 69 0
29SEP27 102.50 C 0.00 0.00 0.00 32.29 +0.84 50 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 31.01 +0.81 50 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 29.73 +0.74 50 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 28.54 +0.71 50 0 180 0
29SEP27 112.50 C 0.00 0.00 0.00 27.41 +0.71 50 0 2 0
29SEP27 115.00 C 0.00 0.00 0.00 26.50 +1.16 50 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 25.45 +1.12 50 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 24.45 +0.81 50 0 35 0
29SEP27 122.50 C 0.00 0.00 0.00 23.60 +1.18 50 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 22.68 +1.16 50 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 21.53 +0.86 50 0 8 0
29SEP27 130.00 C 0.00 0.00 0.00 20.75 +0.90 50 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 19.95 +0.88 50 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 19.18 +0.43 50 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 18.54 +0.82 50 0 40 0
29SEP27 140.00 C 0.00 0.00 0.00 17.73 +0.79 50 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 17.23 +0.74 51 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 16.42 +0.65 50 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 15.81 +0.55 50 0 0 0
29SEP27 150.00 C 15.10 15.10 15.10 15.21 +0.53 51 2 2 +2
29SEP27 152.50 C 0.00 0.00 0.00 14.63 +0.50 51 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 14.09 +0.61 51 0 78 0
TOTAL CALL 1,465 85,301 +607
25SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
25SEP26 102.00 P 0.00 0.00 0.00 0.01 -0.04 54 0 50 0
25SEP26 103.00 P 0.00 0.00 0.00 0.02 -0.05 55 0 0 0
25SEP26 104.00 P 0.00 0.00 0.00 0.03 -0.07 55 0 0 0
25SEP26 105.00 P 0.00 0.00 0.00 0.04 -0.10 53 0 0 0
25SEP26 106.00 P 0.00 0.00 0.00 0.06 -0.14 52 0 0 0
25SEP26 107.00 P 0.00 0.00 0.00 0.09 -0.19 52 0 0 0
25SEP26 108.00 P 0.00 0.00 0.00 0.14 -0.24 52 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 0.21 -0.31 52 0 45 0
25SEP26 110.00 P 0.00 0.00 0.00 0.30 -0.38 52 0 0 0
25SEP26 111.00 P 0.00 0.00 0.00 0.43 -0.45 52 0 220 0
25SEP26 112.00 P 0.72 0.72 0.72 0.59 -0.54 53 8 38 +8
25SEP26 113.00 P 0.00 0.00 0.00 0.79 -0.64 53 0 30 0
25SEP26 114.00 P 0.00 0.00 0.00 1.04 -0.73 53 0 170 0
25SEP26 115.00 P 0.00 0.00 0.00 1.36 -0.81 53 0 243 0
25SEP26 116.00 P 1.95 1.95 1.95 1.73 -0.90 53 3 53 +3
25SEP26 117.00 P 2.42 2.42 2.00 2.15 -0.98 53 10 25 +6
25SEP26 118.00 P 0.00 0.00 0.00 2.64 -1.06 54 0 15 0
25SEP26 119.00 P 3.10 3.10 2.95 3.20 -1.12 54 2 34 +1
25SEP26 120.00 P 3.80 3.80 3.80 3.82 -1.01 54 10 73 +10
25SEP26 121.00 P 0.00 0.00 0.00 4.36 -1.17 52 0 30 0
25SEP26 122.00 P 0.00 0.00 0.00 5.07 -1.21 52 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 5.83 -1.22 52 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 6.64 -1.23 52 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 7.48 -1.24 52 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 8.35 -1.24 52 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 9.25 -1.25 52 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 10.18 -1.24 52 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 11.12 -1.23 52 0 0 0
25SEP26 130.00 P 0.00 0.00 0.00 12.08 -1.23 52 0 0 0
25SEP26 131.00 P 0.00 0.00 0.00 13.05 -1.22 52 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 14.03 -1.22 52 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 15.02 -1.21 53 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 16.01 -1.20 53 0 0 0
25SEP26 135.00 P 0.00 0.00 0.00 17.00 -1.21 0 0 0 0
25SEP26 136.00 P 0.00 0.00 0.00 18.00 -1.20 0 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 19.00 -1.79 0 0 0 0
25SEP26 138.00 P 0.00 0.00 0.00 20.00 -1.79 0 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 21.37 -1.41 103 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 22.36 -1.42 106 0 0 0
25SEP26 141.00 P 0.00 0.00 0.00 23.36 -1.41 110 0 0 0
25SEP26 142.00 P 0.00 0.00 0.00 24.36 -1.41 113 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.02 -0.04 46 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 0.06 -0.08 47 0 547 0
29SEP26 105.00 P 0.00 0.00 0.00 0.14 -0.15 46 0 753 0
29SEP26 107.50 P 0.00 0.00 0.00 0.32 -0.26 46 0 335 0
29SEP26 110.00 P 0.75 0.75 0.66 0.63 -0.40 46 55 974 +15
29SEP26 112.50 P 0.00 0.00 0.00 1.17 -0.56 47 0 365 0
29SEP26 115.00 P 0.00 0.00 0.00 1.95 -0.73 47 0 1,117 0
29SEP26 117.50 P 2.95 2.95 2.91 3.04 -0.90 47 5 753 0
29SEP26 120.00 P 0.00 0.00 0.00 4.45 -0.86 48 0 4,087 0
29SEP26 122.50 P 0.00 0.00 0.00 5.98 -1.08 46 0 564 0
29SEP26 125.00 P 0.00 0.00 0.00 7.89 -1.15 46 0 492 0
29SEP26 127.50 P 0.00 0.00 0.00 10.00 -1.18 46 0 1,559 0
29SEP26 130.00 P 0.00 0.00 0.00 12.25 -1.20 46 0 623 0
29SEP26 132.50 P 0.00 0.00 0.00 14.62 -1.67 46 0 394 0
29SEP26 135.00 P 17.50 17.50 17.50 17.04 -1.20 46 2 2,046 -2
29SEP26 137.50 P 0.00 0.00 0.00 19.51 -1.82 46 0 1,872 0
29SEP26 140.00 P 21.90 21.90 21.90 22.49 -1.41 81 12 1,554 -10
29SEP26 142.50 P 0.00 0.00 0.00 24.85 -1.62 82 0 779 0
29SEP26 145.00 P 0.00 0.00 0.00 27.38 -1.67 89 0 4,017 0
29SEP26 147.50 P 0.00 0.00 0.00 29.87 -1.74 94 0 845 0
29SEP26 150.00 P 0.00 0.00 0.00 32.36 -1.64 99 0 372 0
29SEP26 152.50 P 0.00 0.00 0.00 34.86 -1.75 104 0 105 0
29SEP26 155.00 P 0.00 0.00 0.00 37.36 -1.75 109 0 101 0
29SEP26 157.50 P 0.00 0.00 0.00 39.87 -1.74 115 0 621 0
29SEP26 160.00 P 0.00 0.00 0.00 42.36 -1.75 119 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 44.86 -1.75 124 0 12 0
29SEP26 165.00 P 0.00 0.00 0.00 47.36 -1.75 129 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 49.86 -1.75 133 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 52.36 -1.58 138 0 479 0
29SEP26 172.50 P 0.00 0.00 0.00 54.86 -1.64 143 0 165 0
29SEP26 175.00 P 0.00 0.00 0.00 57.36 -1.75 147 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 59.86 -1.67 151 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 62.36 -1.58 155 0 1,750 0
29SEP26 182.50 P 0.00 0.00 0.00 64.86 -1.66 159 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 67.36 -1.66 163 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 69.86 -1.66 166 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 72.36 -1.64 170 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 74.86 -1.66 174 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 77.30 -1.72 173 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 79.64 -1.88 161 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 82.84 -1.32 212 0 3,250 0
29SEP26 205.00 P 0.00 0.00 0.00 87.36 -1.67 192 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 92.36 -1.58 199 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 97.36 -1.73 205 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 102.36 -1.64 212 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 107.36 -1.64 218 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 112.36 -1.71 224 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 117.36 -1.71 230 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 122.36 -1.73 236 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 127.36 -1.73 241 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 132.30 -1.80 240 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 137.36 -1.74 251 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 142.36 -1.74 256 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 147.36 -1.74 261 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 152.36 -1.74 266 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 157.35 -1.75 270 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 162.35 -1.75 275 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 167.35 -1.75 279 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 172.35 -1.75 284 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 177.35 -1.75 288 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 182.35 -1.75 293 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 192.35 -1.75 301 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 202.29 -1.72 304 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 212.29 -1.80 311 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 222.35 -1.74 326 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 232.35 -1.73 333 0 0 0
02OCT26 97.00 P 0.00 0.00 0.00 0.03 - 48 0 0 -
02OCT26 98.00 P 0.00 0.00 0.00 0.04 - 48 0 0 -
02OCT26 99.00 P 0.00 0.00 0.00 0.05 - 47 0 0 -
02OCT26 100.00 P 0.00 0.00 0.00 0.07 - 47 0 0 -
02OCT26 101.00 P 0.00 0.00 0.00 0.09 - 46 0 0 -
02OCT26 102.00 P 0.00 0.00 0.00 0.12 - 46 0 0 -
02OCT26 103.00 P 0.00 0.00 0.00 0.17 - 46 0 0 -
02OCT26 104.00 P 0.00 0.00 0.00 0.23 - 46 0 0 -
02OCT26 105.00 P 0.00 0.00 0.00 0.30 - 46 0 0 -
02OCT26 106.00 P 0.00 0.00 0.00 0.39 - 46 0 0 -
02OCT26 107.00 P 0.00 0.00 0.00 0.50 - 47 0 0 -
02OCT26 108.00 P 0.00 0.00 0.00 0.64 - 47 0 0 -
02OCT26 109.00 P 0.00 0.00 0.00 0.80 - 47 0 0 -
02OCT26 110.00 P 0.00 0.00 0.00 0.99 - 47 0 0 -
02OCT26 111.00 P 1.20 1.22 1.20 1.22 - 47 45 45 -
02OCT26 112.00 P 1.45 1.45 1.45 1.48 - 47 15 15 -
02OCT26 113.00 P 0.00 0.00 0.00 1.78 - 47 0 0 -
02OCT26 114.00 P 0.00 0.00 0.00 2.10 - 47 0 0 -
02OCT26 115.00 P 0.00 0.00 0.00 2.49 - 47 0 0 -
02OCT26 116.00 P 0.00 0.00 0.00 2.90 - 47 0 0 -
02OCT26 117.00 P 0.00 0.00 0.00 3.38 - 47 0 0 -
02OCT26 118.00 P 0.00 0.00 0.00 3.86 - 47 0 0 -
02OCT26 119.00 P 0.00 0.00 0.00 4.42 - 48 0 0 -
02OCT26 120.00 P 0.00 0.00 0.00 5.01 - 48 0 0 -
02OCT26 121.00 P 0.00 0.00 0.00 5.65 - 48 0 0 -
02OCT26 122.00 P 0.00 0.00 0.00 6.13 - 46 0 0 -
02OCT26 123.00 P 0.00 0.00 0.00 6.83 - 46 0 0 -
02OCT26 124.00 P 0.00 0.00 0.00 7.54 - 46 0 0 -
02OCT26 125.00 P 0.00 0.00 0.00 8.31 - 46 0 0 -
02OCT26 126.00 P 0.00 0.00 0.00 9.09 - 46 0 0 -
02OCT26 127.00 P 0.00 0.00 0.00 9.91 - 46 0 0 -
02OCT26 128.00 P 0.00 0.00 0.00 10.74 - 46 0 0 -
02OCT26 129.00 P 0.00 0.00 0.00 11.61 - 46 0 0 -
02OCT26 130.00 P 0.00 0.00 0.00 12.49 - 46 0 0 -
02OCT26 131.00 P 0.00 0.00 0.00 13.39 - 46 0 0 -
02OCT26 132.00 P 0.00 0.00 0.00 14.31 - 46 0 0 -
02OCT26 133.00 P 0.00 0.00 0.00 15.24 - 46 0 0 -
02OCT26 134.00 P 0.00 0.00 0.00 16.18 - 46 0 0 -
02OCT26 135.00 P 0.00 0.00 0.00 17.14 - 46 0 0 -
02OCT26 136.00 P 0.00 0.00 0.00 18.10 - 46 0 0 -
02OCT26 137.00 P 0.00 0.00 0.00 19.07 - 46 0 0 -
29OCT26 92.50 P 0.00 0.00 0.00 0.34 -0.09 47 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.52 -0.13 46 0 20 0
29OCT26 97.50 P 0.95 0.95 0.91 0.78 -0.15 47 40 154 +15
29OCT26 100.00 P 0.00 0.00 0.00 1.12 -0.19 47 0 370 0
29OCT26 102.50 P 0.00 0.00 0.00 1.55 -0.26 47 0 674 0
29OCT26 105.00 P 2.25 2.25 2.16 2.09 -0.34 47 57 675 +21
29OCT26 107.50 P 2.79 2.83 2.79 2.76 -0.40 47 42 162 0
29OCT26 110.00 P 3.70 3.70 3.42 3.58 -0.44 47 84 479 +62
29OCT26 112.50 P 4.34 4.53 4.34 4.53 -0.50 47 58 162 +26
29OCT26 115.00 P 5.57 5.57 5.57 5.57 -0.64 47 26 161 0
29OCT26 117.50 P 6.40 6.80 6.19 6.80 -0.72 47 2,554 2,620 +2,461
29OCT26 120.00 P 7.90 8.15 7.90 8.15 -0.83 47 35 508 +5
29OCT26 122.50 P 0.00 0.00 0.00 9.62 -0.98 47 0 591 0
29OCT26 125.00 P 0.00 0.00 0.00 11.10 -0.85 46 0 144 0
29OCT26 127.50 P 0.00 0.00 0.00 12.85 -0.88 46 0 229 0
29OCT26 130.00 P 0.00 0.00 0.00 14.69 -0.95 46 0 101 0
29OCT26 132.50 P 0.00 0.00 0.00 16.63 -0.98 46 0 610 0
29OCT26 135.00 P 0.00 0.00 0.00 18.68 -1.01 46 0 192 0
29OCT26 137.50 P 0.00 0.00 0.00 20.78 -1.64 46 0 132 0
29OCT26 140.00 P 0.00 0.00 0.00 22.49 -2.17 40 0 392 0
29OCT26 142.50 P 0.00 0.00 0.00 25.85 -1.12 54 0 90 0
29OCT26 145.00 P 0.00 0.00 0.00 28.15 -1.22 55 0 170 0
29OCT26 147.50 P 0.00 0.00 0.00 30.35 -1.38 54 0 120 0
29OCT26 150.00 P 0.00 0.00 0.00 32.89 -1.23 57 0 167 0
29OCT26 152.50 P 0.00 0.00 0.00 35.28 -1.33 59 0 30 0
29OCT26 155.00 P 0.00 0.00 0.00 37.54 -1.57 57 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 39.95 -1.66 58 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 42.37 -1.74 59 0 100 0
29OCT26 162.50 P 0.00 0.00 0.00 44.86 -1.75 61 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 47.36 -1.75 63 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 49.97 -1.64 68 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 52.47 -1.47 70 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 54.97 -1.53 73 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 1.33 -0.23 49 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 1.72 -0.28 49 0 210 0
27NOV26 97.50 P 0.00 0.00 0.00 2.21 -0.38 49 0 67 0
27NOV26 100.00 P 0.00 0.00 0.00 2.84 -0.40 50 0 37 0
27NOV26 102.50 P 0.00 0.00 0.00 3.53 -0.40 50 0 4 0
27NOV26 105.00 P 0.00 0.00 0.00 4.28 -0.48 50 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 5.11 -0.53 50 0 16 0
27NOV26 110.00 P 0.00 0.00 0.00 6.03 -0.61 49 0 127 0
27NOV26 112.50 P 0.00 0.00 0.00 7.08 -0.67 50 0 29 0
27NOV26 115.00 P 0.00 0.00 0.00 8.23 -0.76 49 0 108 0
27NOV26 117.50 P 0.00 0.00 0.00 9.50 -0.82 50 0 228 0
27NOV26 120.00 P 0.00 0.00 0.00 10.87 -0.89 49 0 283 0
27NOV26 122.50 P 0.00 0.00 0.00 12.51 -0.57 50 0 394 0
27NOV26 125.00 P 0.00 0.00 0.00 13.84 -0.86 49 0 408 0
27NOV26 127.50 P 0.00 0.00 0.00 15.46 -1.22 49 0 265 0
27NOV26 130.00 P 0.00 0.00 0.00 17.19 -1.32 49 0 462 0
27NOV26 132.50 P 0.00 0.00 0.00 18.99 -1.40 49 0 828 0
27NOV26 135.00 P 0.00 0.00 0.00 21.47 -0.87 53 0 500 0
27NOV26 137.50 P 0.00 0.00 0.00 23.45 -0.91 53 10 682 +10
27NOV26 140.00 P 0.00 0.00 0.00 25.09 -1.36 51 0 45 0
27NOV26 142.50 P 0.00 0.00 0.00 27.55 -1.01 54 0 330 0
27NOV26 145.00 P 0.00 0.00 0.00 29.69 -1.03 54 0 461 0
27NOV26 147.50 P 0.00 0.00 0.00 31.81 -1.18 54 0 338 0
27NOV26 150.00 P 0.00 0.00 0.00 34.08 -1.14 55 0 820 0
27NOV26 152.50 P 0.00 0.00 0.00 36.44 -1.05 56 0 1,045 0
27NOV26 155.00 P 0.00 0.00 0.00 38.61 -1.17 56 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 40.88 -1.25 56 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 43.21 -1.26 57 0 31 0
27NOV26 162.50 P 0.00 0.00 0.00 45.56 -1.27 57 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 47.94 -1.26 58 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 50.32 -1.29 58 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 52.71 -1.28 59 0 2 0
27NOV26 172.50 P 0.00 0.00 0.00 55.13 -1.37 59 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 2.30 -0.18 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 2.82 -0.18 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 3.43 -0.35 48 0 12 0
30DEC26 100.00 P 0.00 0.00 0.00 4.23 -0.26 49 0 37 0
30DEC26 102.50 P 0.00 0.00 0.00 4.98 -0.38 49 0 941 0
30DEC26 105.00 P 0.00 0.00 0.00 5.80 -0.44 49 0 297 0
30DEC26 107.50 P 0.00 0.00 0.00 6.71 -0.57 49 0 113 0
30DEC26 110.00 P 0.00 0.00 0.00 7.72 -0.62 48 0 539 0
30DEC26 112.50 P 0.00 0.00 0.00 8.82 -0.68 49 0 68 0
30DEC26 115.00 P 0.00 0.00 0.00 10.02 -0.73 48 0 68 0
30DEC26 117.50 P 0.00 0.00 0.00 11.31 -0.81 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 12.69 -0.86 48 0 188 0
30DEC26 122.50 P 0.00 0.00 0.00 14.56 -0.53 50 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 15.65 -1.05 48 0 5,822 0
30DEC26 127.50 P 0.00 0.00 0.00 17.70 -0.70 50 0 26 0
30DEC26 130.00 P 0.00 0.00 0.00 19.41 +0.33 50 0 229 0
30DEC26 132.50 P 0.00 0.00 0.00 21.25 -0.74 51 0 112 0
30DEC26 135.00 P 0.00 0.00 0.00 23.11 -0.77 51 0 43 0
30DEC26 137.50 P 0.00 0.00 0.00 25.03 -0.80 51 0 60 0
30DEC26 140.00 P 0.00 0.00 0.00 26.98 -0.84 52 0 5,060 0
30DEC26 142.50 P 0.00 0.00 0.00 28.94 -0.94 52 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 31.01 -0.96 52 0 317 0
30DEC26 147.50 P 0.00 0.00 0.00 33.05 -1.04 52 0 170 0
30DEC26 150.00 P 0.00 0.00 0.00 35.24 -0.97 53 0 335 0
30DEC26 152.50 P 0.00 0.00 0.00 37.41 -1.04 53 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 39.59 -1.13 53 0 46 0
30DEC26 157.50 P 0.00 0.00 0.00 41.85 -1.12 54 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 44.07 -1.17 54 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 46.35 -1.18 54 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 48.67 -1.18 55 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 50.98 -1.21 55 0 312 0
30DEC26 170.00 P 0.00 0.00 0.00 53.32 -1.22 55 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 55.58 -1.31 55 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 58.15 -1.11 57 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 60.52 -1.12 57 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 62.90 -1.13 58 0 634 0
30DEC26 182.50 P 0.00 0.00 0.00 65.30 -1.22 58 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 67.71 -1.31 58 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 70.17 -1.35 59 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 72.64 -1.36 60 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 75.12 -1.40 61 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 77.61 -1.41 62 0 251 0
30DEC26 197.50 P 0.00 0.00 0.00 80.10 -1.42 63 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 82.84 -1.32 67 0 3,218 0
30DEC26 205.00 P 0.00 0.00 0.00 87.54 -1.49 66 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 92.50 -1.44 68 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 97.50 -1.59 70 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 102.54 -1.46 73 0 330 0
30DEC26 225.00 P 0.00 0.00 0.00 107.54 -1.46 75 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 112.54 -1.53 77 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 117.54 -1.53 79 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 122.55 -1.54 81 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 127.55 -1.54 83 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 132.53 -1.57 84 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 137.57 -1.53 87 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 142.50 -1.60 87 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 147.50 -1.60 89 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 152.50 -1.60 91 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 157.50 -1.60 92 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 162.50 -1.60 94 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 167.53 -1.57 96 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 172.53 -1.57 98 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 177.53 -1.57 99 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 182.54 -1.56 101 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 192.54 -1.56 104 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 202.47 -1.54 106 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 212.46 -1.63 108 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 222.49 -1.60 111 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 232.54 -1.54 115 0 0 0
30MAR27 92.50 P 5.10 5.10 5.10 4.98 -0.36 49 2 2 +2
30MAR27 95.00 P 0.00 0.00 0.00 5.63 -0.48 48 0 0 0
30MAR27 97.50 P 6.80 6.80 6.80 6.68 -0.34 49 2 22 0
30MAR27 100.00 P 0.00 0.00 0.00 7.59 -0.31 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.35 -0.50 49 0 72 0
30MAR27 105.00 P 0.00 0.00 0.00 9.34 -0.54 48 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 10.40 -0.59 48 0 210 0
30MAR27 110.00 P 0.00 0.00 0.00 11.54 -0.63 48 0 246 0
30MAR27 112.50 P 0.00 0.00 0.00 12.75 -0.66 48 0 279 0
30MAR27 115.00 P 0.00 0.00 0.00 14.02 -0.71 48 0 175 0
30MAR27 117.50 P 0.00 0.00 0.00 15.36 -0.75 48 0 136 0
30MAR27 120.00 P 0.00 0.00 0.00 16.77 -0.79 48 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 18.47 -0.71 49 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 20.15 -0.60 50 0 152 0
30MAR27 127.50 P 0.00 0.00 0.00 21.72 -0.67 50 0 37 0
30MAR27 130.00 P 0.00 0.00 0.00 23.34 -0.74 50 0 83 0
30MAR27 132.50 P 0.00 0.00 0.00 25.09 -0.73 50 0 48 0
30MAR27 135.00 P 0.00 0.00 0.00 26.81 -0.79 50 0 21 0
30MAR27 137.50 P 0.00 0.00 0.00 28.62 -0.82 50 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 30.52 -0.79 50 0 451 0
30MAR27 142.50 P 0.00 0.00 0.00 32.41 -0.83 50 0 30 0
30MAR27 145.00 P 0.00 0.00 0.00 34.33 -0.86 51 0 37 0
30MAR27 147.50 P 0.00 0.00 0.00 36.32 -0.87 51 0 191 0
30MAR27 150.00 P 0.00 0.00 0.00 38.32 -0.90 51 0 200 0
30MAR27 152.50 P 0.00 0.00 0.00 40.36 -0.91 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 42.30 -1.07 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 44.39 -1.10 51 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 46.81 -0.81 52 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 48.95 -0.84 53 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 51.12 -0.85 53 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 53.31 -0.87 53 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 55.52 -0.88 53 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 57.74 -0.90 53 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 59.98 -0.97 53 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 62.25 -0.97 54 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 64.30 -1.21 53 0 55 0
30MAR27 182.50 P 0.00 0.00 0.00 66.59 -1.22 53 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 68.89 -1.23 53 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 71.44 -1.01 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 73.76 -1.02 55 0 40 0
30MAR27 192.50 P 0.00 0.00 0.00 76.08 -1.04 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 78.42 -1.05 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 80.78 -1.07 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 83.14 -1.10 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 87.89 -1.17 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 92.77 -1.19 56 0 165 0
30MAR27 215.00 P 0.00 0.00 0.00 97.66 -1.43 57 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 102.62 -1.38 58 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 107.61 -1.39 59 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 112.61 -1.54 61 0 7 0
30MAR27 235.00 P 0.00 0.00 0.00 117.54 -1.53 62 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 122.55 -1.54 63 0 23 0
30MAR27 245.00 P 0.00 0.00 0.00 127.55 -1.54 65 0 1 0
30MAR27 250.00 P 0.00 0.00 0.00 132.53 -1.57 66 0 12 0
30MAR27 255.00 P 0.00 0.00 0.00 137.57 -1.53 68 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 142.51 -1.59 69 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 147.50 -1.60 70 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 7.51 -0.29 49 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 8.72 +0.02 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 9.38 -0.26 50 0 261 0
29JUN27 100.00 P 0.00 0.00 0.00 10.38 -0.30 50 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 11.31 -0.39 49 0 290 0
29JUN27 105.00 P 0.00 0.00 0.00 12.40 -0.48 49 0 26 0
29JUN27 107.50 P 0.00 0.00 0.00 13.57 -0.31 49 0 191 0
29JUN27 110.00 P 0.00 0.00 0.00 14.77 -0.47 49 0 32 0
29JUN27 112.50 P 0.00 0.00 0.00 15.95 -0.66 49 0 40 0
29JUN27 115.00 P 0.00 0.00 0.00 17.36 -0.52 49 0 52 0
29JUN27 117.50 P 0.00 0.00 0.00 19.03 -0.26 50 0 45 0
29JUN27 120.00 P 0.00 0.00 0.00 20.54 -0.21 50 0 285 0
29JUN27 122.50 P 0.00 0.00 0.00 21.71 -0.56 49 0 460 0
29JUN27 125.00 P 0.00 0.00 0.00 23.24 -0.59 49 0 623 0
29JUN27 127.50 P 0.00 0.00 0.00 24.84 -0.61 49 0 15 0
29JUN27 130.00 P 0.00 0.00 0.00 26.45 -0.66 49 0 188 0
29JUN27 132.50 P 0.00 0.00 0.00 28.13 -0.69 49 0 135 0
29JUN27 135.00 P 0.00 0.00 0.00 29.97 -0.59 50 0 94 0
29JUN27 137.50 P 0.00 0.00 0.00 31.58 -0.76 50 0 20 0
29JUN27 140.00 P 0.00 0.00 0.00 33.38 -0.79 50 0 67 0
29JUN27 142.50 P 0.00 0.00 0.00 35.21 -0.81 50 0 80 0
29JUN27 145.00 P 0.00 0.00 0.00 37.09 -0.83 50 0 125 0
29JUN27 147.50 P 0.00 0.00 0.00 38.99 -0.85 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 40.89 -0.91 50 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 42.83 -0.95 50 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 45.07 -0.72 51 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 47.09 -0.73 51 0 3 0
29JUN27 160.00 P 0.00 0.00 0.00 48.93 -0.91 51 0 10 0
29JUN27 162.50 P 0.00 0.00 0.00 51.00 -0.98 51 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 53.09 -0.99 51 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 55.20 -0.99 51 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 57.55 -0.80 52 0 14 0
29JUN27 172.50 P 0.00 0.00 0.00 59.70 -0.81 52 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 9.80 0.00 50 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 10.83 +0.01 50 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 11.50 -0.34 49 0 109 0
29SEP27 100.00 P 0.00 0.00 0.00 12.85 +0.04 50 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 13.64 -0.52 49 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 14.86 -0.49 49 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 16.07 -0.51 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 17.33 -0.54 49 0 10 0
29SEP27 112.50 P 0.00 0.00 0.00 18.64 -0.57 49 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 20.00 -0.44 49 0 8 0
29SEP27 117.50 P 0.00 0.00 0.00 21.41 -0.63 49 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 22.75 -0.78 49 0 166 0
29SEP27 122.50 P 0.00 0.00 0.00 24.36 -0.62 49 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 25.91 -0.64 49 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 27.37 -0.80 49 0 45 0
29SEP27 130.00 P 0.00 0.00 0.00 29.12 -0.70 50 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 30.63 -0.76 49 0 45 0
29SEP27 135.00 P 0.00 0.00 0.00 32.41 -0.70 49 0 90 0
29SEP27 137.50 P 0.00 0.00 0.00 34.15 -0.73 49 0 76 0
29SEP27 140.00 P 0.00 0.00 0.00 35.88 -0.79 49 0 10 0
29SEP27 142.50 P 0.00 0.00 0.00 37.68 -0.82 50 0 15 0
29SEP27 145.00 P 0.00 0.00 0.00 39.52 -0.84 50 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 41.39 -0.85 50 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 43.31 -0.73 50 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 45.20 -0.89 50 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 47.14 -0.92 50 0 0 0
TOTAL PUT 3,077 78,262 +2,633
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$ 52.400
29SEP26 26.00 C 0.00 0.00 0.00 26.42 +0.35 155 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 25.42 +0.35 144 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 24.42 +0.34 133 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 23.42 +0.34 120 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.42 +0.34 101 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.42 +0.34 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.42 +0.34 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.42 +0.34 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.42 +0.34 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.42 +0.34 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.42 +0.34 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.42 +0.34 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.43 +0.35 79 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.43 +0.34 72 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.43 +0.34 65 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.43 +0.34 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.43 +0.34 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.43 +0.34 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.43 +0.34 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.43 +0.34 30 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.43 +0.34 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.43 +0.33 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.44 +0.33 26 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.46 +0.40 25 0 32 0
29SEP26 50.00 C 0.00 0.00 0.00 2.46 +0.26 18 0 257 0
29SEP26 52.50 C 0.50 0.50 0.50 0.73 +0.08 24 20 2,511 -20
29SEP26 55.00 C 0.08 0.09 0.08 0.10 0.00 25 59 1,298 -53
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1,134 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 273 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 165 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 71 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 19.50 +0.34 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 18.51 +0.34 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.51 +0.34 34 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.51 +0.34 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.52 +0.34 38 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.52 +0.34 31 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.52 +0.34 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.53 +0.44 31 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.53 +0.44 25 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.53 +0.33 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.54 +0.34 23 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 8.55 +0.33 23 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.57 +0.32 23 0 20 0
29OCT26 46.00 C 0.00 0.00 0.00 6.60 +0.31 23 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 5.66 +0.29 23 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 4.76 +0.26 23 0 350 0
29OCT26 49.00 C 3.66 3.66 3.66 3.94 +0.28 23 15 193 +15
29OCT26 50.00 C 2.95 2.95 2.95 3.15 +0.22 23 15 437 0
29OCT26 52.50 C 1.48 1.55 1.48 1.56 +0.08 22 9 857 -3
29OCT26 55.00 C 0.65 0.65 0.65 0.70 +0.03 23 11 877 +11
29OCT26 57.50 C 0.25 0.29 0.25 0.24 0.00 23 165 731 +39
29OCT26 60.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 318 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 24 0 76 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 51 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.58 +0.24 23 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.59 +0.23 23 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.61 +0.22 23 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.64 +0.31 23 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 7.69 +0.30 23 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 6.77 +0.28 23 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 5.88 +0.26 23 0 31 0
27NOV26 48.00 C 0.00 0.00 0.00 5.04 +0.23 23 0 195 0
27NOV26 49.00 C 3.82 4.07 3.82 4.28 +0.24 24 67 785 +63
27NOV26 50.00 C 0.00 0.00 0.00 3.51 +0.16 23 0 556 0
27NOV26 52.50 C 2.03 2.03 2.03 2.04 +0.07 23 1 714 0
27NOV26 55.00 C 0.00 0.00 0.00 1.14 +0.07 23 0 416 0
27NOV26 57.50 C 0.54 0.54 0.51 0.56 +0.02 24 2 421 0
27NOV26 60.00 C 0.00 0.00 0.00 0.24 0.00 23 0 371 0
27NOV26 62.50 C 0.00 0.00 0.00 0.10 0.00 23 0 281 0
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 29 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 24.52 +0.29 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 23.52 +0.29 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.53 +0.29 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.53 +0.29 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.54 +0.30 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.54 +0.30 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.55 +0.29 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.55 +0.29 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.55 +0.28 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.56 +0.28 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.56 +0.27 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.57 +0.26 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.58 +0.25 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.59 +0.23 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.61 +0.21 22 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.64 +0.19 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.69 +0.30 22 0 100 0
30DEC26 45.00 C 0.00 0.00 0.00 7.77 +0.28 22 0 191 0
30DEC26 46.00 C 0.00 0.00 0.00 6.88 +0.26 22 0 121 0
30DEC26 47.00 C 0.00 0.00 0.00 6.04 +0.24 22 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 5.25 +0.22 22 0 113 0
30DEC26 49.00 C 4.13 4.31 4.12 4.47 +0.21 21 85 531 +85
30DEC26 50.00 C 3.63 3.63 3.63 3.85 +0.15 22 15 173 +15
30DEC26 52.50 C 0.00 0.00 0.00 2.38 +0.03 21 0 1,104 0
30DEC26 55.00 C 0.00 0.00 0.00 1.50 +0.08 22 0 299 0
30DEC26 57.50 C 0.00 0.00 0.00 0.83 +0.01 22 0 137 0
30DEC26 60.00 C 0.00 0.00 0.00 0.42 -0.01 22 0 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 22 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.04 -0.01 22 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 21.53 +0.03 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.54 +0.02 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.54 -0.01 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.56 -0.03 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.57 -0.04 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.61 -0.04 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.65 -0.03 19 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.69 -0.02 21 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 13.69 -0.08 18 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.73 -0.07 18 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 11.80 -0.08 19 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 10.88 -0.08 20 0 96 0
30MAR27 43.00 C 0.00 0.00 0.00 9.99 -0.09 20 0 80 0
30MAR27 44.00 C 0.00 0.00 0.00 9.14 -0.05 20 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 8.42 +0.28 22 0 77 0
30MAR27 46.00 C 0.00 0.00 0.00 7.63 +0.26 22 0 97 0
30MAR27 47.00 C 0.00 0.00 0.00 6.88 +0.26 22 0 195 0
30MAR27 48.00 C 0.00 0.00 0.00 6.20 +0.21 22 0 213 0
30MAR27 49.00 C 0.00 0.00 0.00 5.50 +0.20 22 0 52 0
30MAR27 50.00 C 0.00 0.00 0.00 4.94 +0.24 22 0 293 0
30MAR27 52.50 C 0.00 0.00 0.00 3.56 +0.16 22 0 614 0
30MAR27 55.00 C 0.00 0.00 0.00 2.57 +0.15 22 0 125 0
30MAR27 57.50 C 0.00 0.00 0.00 1.74 +0.08 22 0 50 0
30MAR27 60.00 C 0.00 0.00 0.00 1.16 +0.07 22 0 117 0
30MAR27 62.50 C 0.00 0.00 0.00 0.74 +0.04 22 0 94 0
30MAR27 65.00 C 0.00 0.00 0.00 0.46 +0.03 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.28 +0.02 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.17 +0.01 22 0 17 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 0.06 0.00 22 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 19.75 -0.02 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 18.78 -0.02 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 17.82 -0.02 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.86 -0.02 0 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 15.89 -0.04 0 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 14.96 -0.03 16 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.01 -0.05 17 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.11 -0.04 19 0 39 0
29JUN27 41.00 C 0.00 0.00 0.00 12.22 -0.03 19 0 49 0
29JUN27 42.00 C 0.00 0.00 0.00 11.33 -0.07 19 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 10.49 -0.05 19 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 9.68 -0.05 20 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 9.15 +0.27 22 0 63 0
29JUN27 46.00 C 0.00 0.00 0.00 8.41 +0.27 22 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 7.71 +0.25 22 0 132 0
29JUN27 48.00 C 0.00 0.00 0.00 6.93 +0.20 22 0 49 0
29JUN27 49.00 C 0.00 0.00 0.00 6.27 +0.19 21 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 5.68 +0.17 21 0 111 0
29JUN27 52.50 C 0.00 0.00 0.00 4.40 +0.15 22 0 65 0
29JUN27 55.00 C 0.00 0.00 0.00 3.37 +0.11 22 0 163 0
29JUN27 57.50 C 0.00 0.00 0.00 2.54 +0.06 22 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 1.93 +0.10 23 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 1.40 +0.08 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.99 +0.06 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.70 +0.05 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.48 +0.03 22 0 59 0
29JUN27 72.50 C 0.00 0.00 0.00 0.33 +0.02 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.22 +0.01 22 0 1 0
29SEP27 41.00 C 0.00 0.00 0.00 12.56 +0.20 17 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.78 +0.26 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 11.01 +0.31 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.28 +0.30 20 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.56 +0.30 20 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.17 +0.30 23 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 8.24 +0.29 21 0 50 0
29SEP27 48.00 C 0.00 0.00 0.00 7.62 +0.27 21 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 7.03 +0.27 21 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.47 +0.25 22 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 5.22 +0.23 22 0 18 0
29SEP27 55.00 C 0.00 0.00 0.00 4.15 +0.19 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.26 +0.16 22 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.53 +0.13 22 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 1.95 +0.04 22 0 16 0
29SEP27 65.00 C 0.00 0.00 0.00 1.55 +0.09 23 0 14 0
29SEP27 67.50 C 0.00 0.00 0.00 1.21 +0.10 23 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.90 +0.07 23 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.67 +0.06 23 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.48 +0.05 23 0 0 0
TOTAL CALL 464 19,816 +152
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 175 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 167 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 158 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 150 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 142 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 134 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 127 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 120 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 112 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 105 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 99 0 240 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 92 0 403 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 220 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 173 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 340 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 564 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 326 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 585 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 735 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 727 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 628 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,065 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 1,362 0
29SEP26 49.00 P 0.07 0.07 0.07 0.03 -0.04 25 16 429 0
29SEP26 50.00 P 0.22 0.22 0.22 0.10 -0.07 25 4 1,042 0
29SEP26 52.50 P 1.11 1.11 1.08 0.84 -0.27 25 30 1,530 -30
29SEP26 55.00 P 0.00 0.00 0.00 2.75 -0.36 30 0 930 0
29SEP26 57.50 P 0.00 0.00 0.00 5.10 -0.35 0 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 7.60 -0.35 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 10.38 -0.16 88 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.88 -0.17 102 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.38 -0.17 115 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.86 -0.19 125 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.36 -0.19 137 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.86 -0.19 148 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 45 0 135 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 155 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 64 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 43 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 49 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 126 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 199 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 492 0
29OCT26 45.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 375 0
29OCT26 46.00 P 0.16 0.16 0.16 0.06 -0.03 23 2 451 +2
29OCT26 47.00 P 0.00 0.00 0.00 0.12 -0.05 23 0 608 0
29OCT26 48.00 P 0.35 0.35 0.35 0.22 -0.08 23 2 562 +2
29OCT26 49.00 P 0.00 0.00 0.00 0.38 -0.11 23 0 277 0
29OCT26 50.00 P 0.83 0.84 0.80 0.60 -0.17 23 287 2,611 +225
29OCT26 52.50 P 0.00 0.00 0.00 1.60 -0.26 24 0 1,083 0
29OCT26 55.00 P 0.00 0.00 0.00 3.23 -0.33 25 0 773 0
29OCT26 57.50 P 0.00 0.00 0.00 5.22 -0.34 23 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 7.60 -0.35 0 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 10.40 -0.19 43 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.88 -0.21 49 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.38 -0.21 56 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.86 -0.23 61 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.36 -0.23 66 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.86 -0.23 72 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 97 0
27NOV26 43.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 362 0
27NOV26 45.00 P 0.00 0.00 0.00 0.15 -0.05 23 0 412 0
27NOV26 46.00 P 0.00 0.00 0.00 0.25 -0.07 24 0 223 0
27NOV26 47.00 P 0.00 0.00 0.00 0.38 -0.10 23 0 373 0
27NOV26 48.00 P 0.77 0.77 0.70 0.57 -0.13 23 24 385 +9
27NOV26 49.00 P 0.00 0.00 0.00 0.82 -0.16 24 0 401 0
27NOV26 50.00 P 0.00 0.00 0.00 1.14 -0.16 24 0 788 0
27NOV26 52.50 P 0.00 0.00 0.00 2.24 -0.19 24 0 1,661 0
27NOV26 55.00 P 0.00 0.00 0.00 3.80 -0.33 24 0 1,570 0
27NOV26 57.50 P 0.00 0.00 0.00 5.70 -0.32 23 0 255 0
27NOV26 60.00 P 0.00 0.00 0.00 7.90 -0.33 23 0 60 0
27NOV26 62.50 P 0.00 0.00 0.00 10.56 -0.03 33 0 15 0
27NOV26 65.00 P 0.00 0.00 0.00 13.04 -0.05 37 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.49 -0.10 41 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.96 -0.13 45 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.46 -0.13 49 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.96 -0.13 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 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 28 0 98 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 24 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 90 0
30DEC26 40.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 450 0
30DEC26 41.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 340 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 367 0
30DEC26 43.00 P 0.00 0.00 0.00 0.11 -0.03 22 0 230 0
30DEC26 44.00 P 0.30 0.30 0.30 0.17 -0.05 22 15 296 0
30DEC26 45.00 P 0.00 0.00 0.00 0.26 -0.07 22 0 349 0
30DEC26 46.00 P 0.48 0.48 0.48 0.39 -0.09 22 2 551 +2
30DEC26 47.00 P 0.64 0.64 0.64 0.56 -0.11 22 1 194 0
30DEC26 48.00 P 0.00 0.00 0.00 0.79 -0.13 22 0 126 0
30DEC26 49.00 P 0.00 0.00 0.00 1.07 -0.16 22 0 726 0
30DEC26 50.00 P 0.00 0.00 0.00 1.41 -0.17 22 0 700 0
30DEC26 52.50 P 0.00 0.00 0.00 2.55 -0.19 23 0 517 0
30DEC26 55.00 P 0.00 0.00 0.00 4.12 -0.26 23 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 5.87 -0.33 22 0 41 0
30DEC26 60.00 P 0.00 0.00 0.00 8.17 -0.17 25 0 23 0
30DEC26 62.50 P 0.00 0.00 0.00 10.62 -0.02 29 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 13.09 0.00 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.52 -0.07 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.96 -0.13 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.46 -0.13 41 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.96 -0.13 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 22 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 103 0
30MAR27 39.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 68 0
30MAR27 41.00 P 0.00 0.00 0.00 0.19 -0.03 22 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 0.27 -0.04 22 0 118 0
30MAR27 43.00 P 0.00 0.00 0.00 0.38 -0.04 22 0 90 0
30MAR27 44.00 P 0.60 0.60 0.60 0.50 -0.06 22 15 100 +15
30MAR27 45.00 P 0.00 0.00 0.00 0.67 -0.06 22 0 233 0
30MAR27 46.00 P 0.00 0.00 0.00 0.86 -0.07 22 0 175 0
30MAR27 47.00 P 0.00 0.00 0.00 1.08 -0.09 22 0 70 0
30MAR27 48.00 P 0.00 0.00 0.00 1.36 -0.12 22 0 180 0
30MAR27 49.00 P 0.00 0.00 0.00 1.69 -0.13 22 0 85 0
30MAR27 50.00 P 0.00 0.00 0.00 2.05 -0.16 22 0 331 0
30MAR27 52.50 P 0.00 0.00 0.00 3.23 -0.19 22 0 636 0
30MAR27 55.00 P 0.00 0.00 0.00 4.73 -0.24 22 0 34 0
30MAR27 57.50 P 0.00 0.00 0.00 6.56 -0.24 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 8.54 -0.28 23 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 10.72 -0.29 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 13.20 +0.03 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 15.58 -0.01 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.00 -0.09 31 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 20.46 -0.13 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.96 -0.13 35 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 0.00 23 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.06 0.00 23 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 0.17 -0.02 22 0 60 0
29JUN27 39.00 P 0.00 0.00 0.00 0.23 -0.02 22 0 124 0
29JUN27 40.00 P 0.00 0.00 0.00 0.32 -0.02 22 0 135 0
29JUN27 41.00 P 0.00 0.00 0.00 0.42 -0.03 22 0 313 0
29JUN27 42.00 P 0.00 0.00 0.00 0.54 -0.03 22 0 208 0
29JUN27 43.00 P 0.00 0.00 0.00 0.71 -0.05 22 0 89 0
29JUN27 44.00 P 0.00 0.00 0.00 0.89 -0.05 22 0 115 0
29JUN27 45.00 P 0.00 0.00 0.00 1.10 -0.05 22 0 64 0
29JUN27 46.00 P 0.00 0.00 0.00 1.36 -0.08 23 0 88 0
29JUN27 47.00 P 0.00 0.00 0.00 1.64 -0.08 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 1.98 -0.07 23 0 78 0
29JUN27 49.00 P 0.00 0.00 0.00 2.35 -0.08 23 0 16 0
29JUN27 50.00 P 0.00 0.00 0.00 2.75 -0.12 23 0 15 0
29JUN27 52.50 P 4.18 4.18 4.18 3.97 -0.13 23 15 156 +15
29JUN27 55.00 P 0.00 0.00 0.00 5.29 -0.33 22 0 90 0
29JUN27 57.50 P 0.00 0.00 0.00 6.94 -0.43 22 0 45 0
29JUN27 60.00 P 0.00 0.00 0.00 9.07 0.00 24 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 11.06 -0.27 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 13.41 -0.01 26 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 15.71 0.00 27 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.05 -0.04 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 20.50 -0.09 29 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 22.96 -0.13 31 0 0 0
29SEP27 41.00 P 0.81 0.81 0.80 0.68 -0.01 23 4 18 +4
29SEP27 42.00 P 0.00 0.00 0.00 0.85 -0.02 23 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.04 -0.02 23 0 23 0
29SEP27 44.00 P 0.00 0.00 0.00 1.27 -0.03 23 0 23 0
29SEP27 45.00 P 0.00 0.00 0.00 1.51 -0.04 23 0 25 0
29SEP27 46.00 P 0.00 0.00 0.00 1.81 -0.05 23 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.12 -0.05 23 0 10 0
29SEP27 48.00 P 0.00 0.00 0.00 2.48 -0.07 23 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.87 -0.07 23 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 3.29 -0.10 23 0 50 0
29SEP27 52.50 P 0.00 0.00 0.00 4.52 -0.12 23 0 22 0
29SEP27 55.00 P 0.00 0.00 0.00 5.96 -0.15 23 0 15 0
29SEP27 57.50 P 0.00 0.00 0.00 7.62 -0.18 24 0 45 0
29SEP27 60.00 P 10.26 10.26 10.26 9.47 -0.22 24 20 215 +20
29SEP27 62.50 P 0.00 0.00 0.00 11.50 -0.24 25 0 62 0
29SEP27 65.00 P 0.00 0.00 0.00 13.68 -0.23 26 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 15.98 -0.08 27 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.29 -0.01 28 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 20.60 -0.01 28 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.03 -0.06 29 0 0 0
TOTAL PUT 437 38,267 +264
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$ 217.200
29SEP26 132.50 C 0.00 0.00 0.00 84.79 +4.57 98 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 82.29 +4.57 87 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 79.79 +4.56 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 77.29 +4.56 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 74.79 +4.56 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 72.30 +4.57 85 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 69.80 +4.57 78 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 67.30 +4.56 69 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 64.80 +4.56 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 62.30 +4.56 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 59.80 +4.56 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 57.31 +4.56 65 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 54.81 +4.56 60 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 52.31 +4.56 52 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 49.81 +4.56 0 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 47.31 +4.56 0 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 44.81 +4.55 0 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 42.32 +4.56 47 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 39.82 +3.50 43 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 37.32 +4.58 37 0 446 0
29SEP26 182.50 C 0.00 0.00 0.00 34.73 +3.54 0 0 504 0
29SEP26 185.00 C 0.00 0.00 0.00 32.33 +4.53 38 0 79 0
29SEP26 187.50 C 0.00 0.00 0.00 29.83 +4.50 34 0 86 0
29SEP26 190.00 C 0.00 0.00 0.00 27.34 +4.46 34 0 63 0
29SEP26 192.50 C 0.00 0.00 0.00 24.86 +4.39 34 0 111 0
29SEP26 195.00 C 0.00 0.00 0.00 22.40 +4.29 35 0 80 0
29SEP26 197.50 C 0.00 0.00 0.00 19.97 +4.15 35 0 40 0
29SEP26 200.00 C 0.00 0.00 0.00 17.59 +3.96 35 0 810 0
29SEP26 205.00 C 13.00 14.00 13.00 13.06 +3.40 35 2 149 -1
29SEP26 210.00 C 0.00 0.00 0.00 9.05 +2.49 35 0 119 0
29SEP26 215.00 C 5.39 6.41 5.39 5.60 +1.68 33 15 106 -2
29SEP26 220.00 C 3.25 4.24 3.25 3.25 +1.01 34 59 161 -18
29SEP26 225.00 C 2.13 2.13 1.75 1.81 +0.66 35 33 377 +1
29SEP26 230.00 C 1.25 1.25 1.25 0.85 +0.31 35 33 173 0
29SEP26 235.00 C 0.66 0.78 0.66 0.36 +0.13 35 152 577 -142
29SEP26 240.00 C 0.37 0.37 0.35 0.14 +0.05 35 168 135 -33
29SEP26 245.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 74 0
29SEP26 250.00 C 0.00 0.00 0.00 0.02 0.00 36 0 101 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 38 0 118 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 42 0 44 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 70.17 +4.56 39 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 67.68 +4.56 38 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 65.19 +4.55 37 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 62.70 +4.54 36 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 60.22 +4.53 37 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 57.74 +4.64 37 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 55.27 +4.52 37 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 52.66 +4.44 0 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 50.19 +4.44 0 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 47.70 +4.33 0 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 45.29 +4.20 29 0 24 0
29OCT26 175.00 C 0.00 0.00 0.00 42.91 +4.30 33 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 40.70 +4.36 37 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 38.36 +4.21 37 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 36.05 +4.13 37 0 15 0
29OCT26 185.00 C 0.00 0.00 0.00 33.78 +4.03 37 0 15 0
29OCT26 187.50 C 0.00 0.00 0.00 31.56 +3.93 37 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 29.39 +3.81 37 0 15 0
29OCT26 192.50 C 0.00 0.00 0.00 27.29 +3.68 37 0 60 0
29OCT26 195.00 C 0.00 0.00 0.00 25.25 +3.54 37 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 23.28 +3.40 37 0 44 0
29OCT26 200.00 C 0.00 0.00 0.00 21.40 +3.24 37 0 80 0
29OCT26 205.00 C 0.00 0.00 0.00 17.88 +3.36 37 0 35 0
29OCT26 210.00 C 0.00 0.00 0.00 14.72 +2.55 37 0 68 0
29OCT26 215.00 C 0.00 0.00 0.00 11.59 +1.80 36 0 42 0
29OCT26 220.00 C 9.40 9.40 9.40 9.29 +1.48 36 1 109 +1
29OCT26 225.00 C 8.35 8.35 7.39 7.40 +1.27 37 3 97 +1
29OCT26 230.00 C 0.00 0.00 0.00 5.83 +1.14 37 0 22 0
29OCT26 235.00 C 5.00 5.00 4.76 4.58 +1.05 38 4 84 +3
29OCT26 240.00 C 0.00 0.00 0.00 3.44 +0.81 38 0 119 0
29OCT26 245.00 C 0.00 0.00 0.00 2.55 +0.63 37 0 41 0
29OCT26 250.00 C 0.00 0.00 0.00 1.87 +0.48 37 0 58 0
29OCT26 255.00 C 0.00 0.00 0.00 1.35 +0.36 37 0 65 0
29OCT26 260.00 C 0.00 0.00 0.00 0.93 +0.25 37 0 79 0
29OCT26 265.00 C 0.00 0.00 0.00 0.65 +0.18 37 0 7 0
29OCT26 270.00 C 0.00 0.00 0.00 0.45 +0.12 37 0 0 0
29OCT26 275.00 C 0.79 0.79 0.79 0.31 +0.09 37 1 51 +1
27NOV26 167.50 C 0.00 0.00 0.00 51.36 +4.05 38 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 49.08 +4.01 39 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 46.79 +3.93 38 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 44.57 +3.88 39 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 42.35 +3.81 38 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 40.54 +4.07 40 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 38.32 +3.74 40 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 36.28 +3.65 40 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 34.30 +3.55 40 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 32.36 +3.43 40 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 29.58 +2.41 36 0 4 0
27NOV26 195.00 C 0.00 0.00 0.00 28.68 +3.21 40 0 7 0
27NOV26 197.50 C 0.00 0.00 0.00 26.93 +3.09 40 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 25.24 +2.97 40 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 22.07 +2.93 40 0 35 0
27NOV26 210.00 C 0.00 0.00 0.00 18.68 +2.15 38 0 56 0
27NOV26 215.00 C 0.00 0.00 0.00 16.16 +1.92 39 0 45 0
27NOV26 220.00 C 0.00 0.00 0.00 13.88 +1.79 39 0 39 0
27NOV26 225.00 C 0.00 0.00 0.00 11.86 +1.46 39 0 46 0
27NOV26 230.00 C 0.00 0.00 0.00 10.14 +1.34 39 0 15 0
27NOV26 235.00 C 0.00 0.00 0.00 8.63 +1.15 40 0 8 0
27NOV26 240.00 C 0.00 0.00 0.00 7.38 +1.17 40 0 30 0
27NOV26 245.00 C 0.00 0.00 0.00 6.14 +1.00 40 0 31 0
27NOV26 250.00 C 5.80 5.80 5.80 5.08 +0.86 40 2 2 +2
27NOV26 255.00 C 0.00 0.00 0.00 4.17 +0.72 40 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 3.41 +0.68 40 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 2.69 +0.48 40 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 2.18 +0.40 40 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 1.75 +0.32 40 0 50 0
30DEC26 132.50 C 0.00 0.00 0.00 85.88 +4.09 39 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 83.15 +4.23 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 81.29 +4.24 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 78.79 +4.72 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 76.13 +4.46 39 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 73.99 +4.71 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 71.32 +4.41 39 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 69.13 +4.23 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 67.08 +4.65 44 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 64.30 +4.12 40 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 62.01 +4.14 40 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 59.70 +4.11 40 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 57.39 +4.03 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 55.15 +3.99 39 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 52.93 +3.91 39 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 50.73 +3.87 39 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 48.58 +3.83 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 46.47 +3.77 39 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 44.92 +4.22 41 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 42.96 +4.28 41 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 40.89 +4.10 41 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 38.59 +3.53 39 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 36.73 +3.44 39 0 215 0
30DEC26 190.00 C 0.00 0.00 0.00 34.92 +3.35 39 0 216 0
30DEC26 192.50 C 0.00 0.00 0.00 33.16 +3.25 39 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 31.46 +3.15 39 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 29.81 +3.03 39 0 10 0
30DEC26 200.00 C 27.63 27.63 27.63 28.22 +3.15 39 7 54 +7
30DEC26 205.00 C 0.00 0.00 0.00 25.21 +2.82 39 0 10 0
30DEC26 210.00 C 0.00 0.00 0.00 22.00 +2.12 38 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 19.52 +1.95 38 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 17.27 +1.78 39 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 15.22 +1.61 39 0 17 0
30DEC26 230.00 C 0.00 0.00 0.00 13.37 +1.50 39 0 33 0
30DEC26 235.00 C 0.00 0.00 0.00 11.81 +1.39 39 0 1 0
30DEC26 240.00 C 0.00 0.00 0.00 10.26 +1.19 39 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 8.96 +1.14 39 0 15 0
30DEC26 250.00 C 0.00 0.00 0.00 7.80 +1.08 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.56 +0.97 39 0 30 0
30DEC26 260.00 C 0.00 0.00 0.00 5.62 +0.85 39 0 46 0
30DEC26 265.00 C 0.00 0.00 0.00 4.81 +0.75 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 4.10 +0.65 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 3.48 +0.56 39 0 24 0
30MAR27 132.50 C 0.00 0.00 0.00 87.56 +4.38 40 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 85.25 +4.37 40 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 82.95 +4.33 40 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 80.67 +4.30 40 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 78.42 +4.27 40 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 76.19 +4.23 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 73.98 +4.19 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 71.80 +4.15 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 69.65 +4.11 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 67.53 +4.06 40 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 65.44 +4.01 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 63.38 +3.96 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 61.63 +4.18 41 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 59.36 +3.85 40 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 57.79 +4.18 41 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 55.86 +4.10 41 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 54.01 +3.61 41 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 52.10 +3.94 41 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 50.33 +3.48 41 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 48.40 +3.68 40 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 46.82 +3.60 41 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 45.31 +3.83 41 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 43.58 +3.71 41 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 41.95 +3.64 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 39.98 +3.19 40 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 38.46 +3.16 40 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 36.98 +3.11 40 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 35.54 +3.02 40 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 32.35 +2.26 39 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 29.64 +1.95 39 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 27.57 +2.12 40 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 25.40 +2.02 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 23.32 +1.86 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 21.42 +1.74 40 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 19.66 +1.62 40 0 12 0
30MAR27 240.00 C 0.00 0.00 0.00 18.05 +1.53 40 0 1,500 0
30MAR27 245.00 C 0.00 0.00 0.00 16.52 +1.44 40 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 15.15 +1.84 40 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 13.51 +1.34 40 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 12.32 +1.36 40 0 15 0
30MAR27 265.00 C 0.00 0.00 0.00 11.49 +1.56 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 10.43 +1.44 41 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 9.45 +1.32 41 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 89.75 +4.28 40 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 87.57 +4.25 40 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 85.41 +4.21 40 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 83.29 +4.18 40 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 81.19 +4.14 40 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 79.11 +4.10 40 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 77.06 +4.05 40 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 75.05 +4.02 40 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 73.06 +3.97 40 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 71.10 +3.93 40 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 69.18 +3.89 40 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 67.28 +3.83 40 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 65.42 +3.78 40 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 63.59 +3.73 40 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 61.80 +3.69 40 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 60.03 +3.63 40 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 58.30 +3.57 40 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 56.61 +3.52 40 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 54.95 +3.46 40 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 53.33 +3.41 40 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 51.74 +3.36 40 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 50.18 +3.30 40 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 48.66 +3.24 40 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 47.17 +3.18 40 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 45.72 +3.12 40 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 44.30 +3.06 40 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 42.92 +3.00 40 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 41.57 +2.45 40 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 39.11 +2.50 41 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 36.64 +2.40 41 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 34.30 +2.28 41 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 32.11 +2.18 41 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 30.04 +2.08 41 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 28.10 +1.98 41 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 26.28 +1.88 41 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 24.57 +1.79 41 0 6 0
29JUN27 245.00 C 0.00 0.00 0.00 22.96 +1.69 41 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 21.59 +1.75 41 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 20.18 +1.73 41 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 18.84 +2.19 41 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 17.02 +1.56 40 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 15.83 +1.47 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 14.71 +1.38 40 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 58.00 +3.73 41 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 56.51 +3.69 41 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 55.04 +3.65 41 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 53.61 +3.61 41 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 52.20 +3.56 41 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 50.83 +3.52 41 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 49.48 +3.47 41 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 48.16 +3.42 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 46.88 +3.39 41 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 44.39 +2.25 41 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 42.62 +2.96 42 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 40.36 +2.87 42 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 38.20 +2.76 42 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 36.16 +2.66 42 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 34.06 +2.38 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 32.26 +2.40 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 30.51 +2.37 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 28.92 +2.41 42 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 27.37 +2.40 42 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 25.95 +2.44 42 0 3 0
29SEP27 260.00 C 0.00 0.00 0.00 24.49 +2.36 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 23.10 +2.87 42 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 21.16 +2.13 41 0 0 0
TOTAL CALL 480 10,106 -180
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 88 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 81 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 78 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 74 0 130 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 71 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,263 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29SEP26 177.50 P 0.00 0.00 0.00 0.01 0.00 48 0 436 0
29SEP26 180.00 P 0.00 0.00 0.00 0.01 0.00 45 0 481 0
29SEP26 182.50 P 0.00 0.00 0.00 0.01 0.00 42 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 104 0
29SEP26 187.50 P 0.00 0.00 0.00 0.01 -0.05 36 0 62 0
29SEP26 190.00 P 0.00 0.00 0.00 0.02 -0.09 36 0 425 0
29SEP26 192.50 P 0.00 0.00 0.00 0.04 -0.16 35 0 51 0
29SEP26 195.00 P 0.23 0.23 0.23 0.08 -0.26 35 6 94 -6
29SEP26 197.50 P 0.00 0.00 0.00 0.14 -0.42 35 0 145 0
29SEP26 200.00 P 0.00 0.00 0.00 0.26 -0.62 35 3 155 0
29SEP26 205.00 P 0.00 0.00 0.00 0.75 -1.10 35 0 217 0
29SEP26 210.00 P 0.00 0.00 0.00 1.76 -1.81 35 1 301 -1
29SEP26 215.00 P 3.88 4.36 3.30 3.53 -2.56 36 60 105 -24
29SEP26 220.00 P 0.00 0.00 0.00 6.20 -3.19 36 0 167 0
29SEP26 225.00 P 0.00 0.00 0.00 9.43 -3.92 35 0 329 0
29SEP26 230.00 P 0.00 0.00 0.00 13.51 -4.27 35 0 76 0
29SEP26 235.00 P 0.00 0.00 0.00 18.05 -4.46 35 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 22.86 -4.55 35 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 27.80 -4.60 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 32.80 -4.60 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 37.80 -4.60 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 42.80 -4.60 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 47.80 -4.60 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 52.80 -4.60 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 57.80 -4.60 0 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 150.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 0.02 -0.03 36 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 0.04 -0.04 37 0 5 0
29OCT26 162.50 P 0.00 0.00 0.00 0.06 -0.06 37 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.08 -0.08 37 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 0.12 -0.10 37 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.17 -0.13 37 0 15 0
29OCT26 172.50 P 0.00 0.00 0.00 0.24 -0.18 37 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 0.33 -0.22 37 0 30 0
29OCT26 177.50 P 0.00 0.00 0.00 0.45 -0.28 37 0 32 0
29OCT26 180.00 P 0.00 0.00 0.00 0.59 -0.36 37 0 15 0
29OCT26 182.50 P 0.00 0.00 0.00 0.77 -0.43 37 0 47 0
29OCT26 185.00 P 0.00 0.00 0.00 1.00 -0.53 37 0 31 0
29OCT26 187.50 P 0.00 0.00 0.00 1.26 -0.69 37 0 21 0
29OCT26 190.00 P 0.00 0.00 0.00 1.66 -0.76 37 0 56 0
29OCT26 192.50 P 1.99 1.99 1.99 2.03 -0.86 37 2 60 0
29OCT26 195.00 P 0.00 0.00 0.00 2.53 -0.95 38 0 77 0
29OCT26 197.50 P 0.00 0.00 0.00 3.05 -1.07 38 0 15 0
29OCT26 200.00 P 0.00 0.00 0.00 3.68 -1.16 38 0 46 0
29OCT26 205.00 P 4.99 4.99 4.95 5.14 -1.51 37 3 24 +2
29OCT26 210.00 P 0.00 0.00 0.00 6.99 -1.88 37 1 10 +1
29OCT26 215.00 P 0.00 0.00 0.00 9.28 -2.14 38 0 27 0
29OCT26 220.00 P 0.00 0.00 0.00 11.99 -2.54 38 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 15.13 -2.57 39 0 19 0
29OCT26 230.00 P 0.00 0.00 0.00 18.01 -3.29 37 0 2 0
29OCT26 235.00 P 0.00 0.00 0.00 21.64 -3.54 37 0 14 0
29OCT26 240.00 P 0.00 0.00 0.00 25.54 -3.79 37 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 29.69 -4.01 37 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 34.07 -4.85 37 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 39.23 -4.27 42 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 43.68 -4.51 41 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 48.33 -4.64 41 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 53.81 -3.92 49 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 58.25 -4.42 46 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 0.88 -0.35 40 0 3 0
27NOV26 170.00 P 0.00 0.00 0.00 1.06 -0.43 40 0 51 0
27NOV26 172.50 P 0.00 0.00 0.00 1.30 -0.47 40 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 1.57 -0.57 40 0 14 0
27NOV26 177.50 P 0.00 0.00 0.00 1.87 -0.63 40 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 2.24 -0.72 40 0 1 0
27NOV26 182.50 P 0.00 0.00 0.00 2.61 -0.84 40 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 3.09 -0.87 40 0 23 0
27NOV26 187.50 P 0.00 0.00 0.00 3.58 -1.03 40 0 26 0
27NOV26 190.00 P 0.00 0.00 0.00 4.13 -0.99 40 0 20 0
27NOV26 192.50 P 0.00 0.00 0.00 4.78 -1.04 40 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 5.45 -1.15 40 0 54 0
27NOV26 197.50 P 0.00 0.00 0.00 6.18 -1.25 40 0 39 0
27NOV26 200.00 P 0.00 0.00 0.00 6.98 -1.36 40 0 55 0
27NOV26 205.00 P 0.00 0.00 0.00 8.82 -1.64 40 0 62 0
27NOV26 210.00 P 0.00 0.00 0.00 10.93 -1.87 40 0 32 0
27NOV26 215.00 P 0.00 0.00 0.00 13.23 -2.24 40 0 15 0
27NOV26 220.00 P 0.00 0.00 0.00 16.07 -2.33 40 0 45 0
27NOV26 225.00 P 0.00 0.00 0.00 19.06 -2.54 41 0 7 0
27NOV26 230.00 P 0.00 0.00 0.00 21.92 -3.03 40 0 15 0
27NOV26 235.00 P 0.00 0.00 0.00 25.29 -3.23 40 0 15 0
27NOV26 240.00 P 0.00 0.00 0.00 28.86 -3.48 40 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 32.69 -3.58 40 0 7 0
27NOV26 250.00 P 0.00 0.00 0.00 37.34 -3.24 42 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 41.51 -3.89 42 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 45.66 -4.13 42 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 50.06 -4.22 42 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 54.52 -4.33 42 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 59.37 -4.13 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.09 -0.04 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.12 -0.05 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 0.15 -0.07 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.20 -0.08 39 0 4 0
30DEC26 142.50 P 0.00 0.00 0.00 0.25 -0.11 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.32 -0.12 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.40 -0.15 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.50 -0.18 39 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.62 -0.20 39 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 0.75 -0.26 39 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 0.92 -0.28 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 1.10 -0.34 39 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 1.30 -0.41 39 0 85 0
30DEC26 165.00 P 0.00 0.00 0.00 1.56 -0.42 39 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 1.83 -0.51 39 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 2.14 -0.58 39 0 26 0
30DEC26 172.50 P 0.00 0.00 0.00 2.51 -0.59 39 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 2.88 -0.73 39 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 3.31 -0.80 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 3.81 -0.82 39 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 4.32 -0.97 39 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 4.89 -1.23 39 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 5.60 -0.93 39 0 215 0
30DEC26 190.00 P 0.00 0.00 0.00 6.25 -1.05 39 0 204 0
30DEC26 192.50 P 0.00 0.00 0.00 6.95 -1.15 39 0 1 0
30DEC26 195.00 P 0.00 0.00 0.00 7.73 -1.22 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 8.56 -1.33 39 0 18 0
30DEC26 200.00 P 0.00 0.00 0.00 9.46 -1.49 39 0 54 0
30DEC26 205.00 P 0.00 0.00 0.00 11.44 -1.77 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 13.68 -1.89 39 0 2 0
30DEC26 215.00 P 0.00 0.00 0.00 16.19 -2.06 40 0 15 0
30DEC26 220.00 P 0.00 0.00 0.00 18.92 -2.23 40 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 21.86 -2.34 40 0 30 0
30DEC26 230.00 P 0.00 0.00 0.00 25.02 -2.41 40 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 28.41 -2.51 40 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 31.37 -3.15 39 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 34.96 -3.39 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 38.87 -3.54 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 43.30 -3.21 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 47.42 -3.30 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 51.32 -4.27 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 55.71 -4.29 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 60.10 -4.44 40 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 0.80 -0.16 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 0.94 -0.21 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 1.11 -0.24 40 0 0 0
30MAR27 140.00 P 1.80 1.80 1.80 1.30 -0.25 40 1 1 0
30MAR27 142.50 P 0.00 0.00 0.00 1.50 -0.30 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 1.72 -0.36 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 2.00 -0.37 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 2.29 -0.39 40 0 1,616 0
30MAR27 152.50 P 0.00 0.00 0.00 2.57 -0.50 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 2.94 -0.51 40 0 2 0
30MAR27 157.50 P 0.00 0.00 0.00 3.33 -0.52 40 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 3.71 -0.61 40 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 4.13 -0.71 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 4.65 -0.71 40 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 5.16 -0.73 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 5.69 -0.84 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 6.44 -0.77 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 7.13 -0.75 40 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 7.82 -0.74 41 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 8.52 -0.85 41 0 1,015 0
30MAR27 182.50 P 0.00 0.00 0.00 9.24 -0.98 41 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 10.11 -0.96 41 0 30 0
30MAR27 187.50 P 0.00 0.00 0.00 10.99 -0.93 41 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 11.85 -0.89 41 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 12.37 -1.34 40 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 13.31 -1.42 40 0 1 0
30MAR27 197.50 P 0.00 0.00 0.00 14.30 -1.49 40 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 15.33 -1.57 40 0 15 0
30MAR27 205.00 P 0.00 0.00 0.00 17.56 -1.70 40 0 1 0
30MAR27 210.00 P 0.00 0.00 0.00 19.96 -1.84 40 0 42 0
30MAR27 215.00 P 0.00 0.00 0.00 22.23 -2.29 40 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 25.29 -2.12 40 0 15 0
30MAR27 225.00 P 0.00 0.00 0.00 28.20 -1.91 40 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 31.13 -2.18 40 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 34.36 -2.06 40 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 37.72 -2.17 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 40.83 -2.65 40 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 44.40 -3.03 40 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 48.21 -2.82 40 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 51.69 -3.27 40 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 55.66 -3.33 40 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 59.67 -3.42 40 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 63.81 -3.85 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 2.01 -0.32 40 0 2 0
29JUN27 135.00 P 0.00 0.00 0.00 2.30 -0.32 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 2.59 -0.32 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 2.88 -0.42 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 3.24 -0.46 40 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 3.64 -0.46 40 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 4.04 -0.46 40 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 4.44 -0.56 40 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 4.89 -0.65 40 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 5.42 -0.65 40 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 5.96 -0.65 40 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 6.49 -0.71 40 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 7.03 -0.85 40 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 7.70 -0.87 40 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 8.39 -0.88 40 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 9.08 -0.88 40 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 9.77 -0.98 40 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 10.47 -1.15 40 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 11.33 -1.15 40 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 12.14 -1.21 40 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 13.07 -1.03 40 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 13.83 -1.19 40 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 14.70 -1.29 40 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 15.64 -1.44 40 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 16.73 -1.39 40 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 17.67 -1.37 40 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 18.63 -1.49 40 0 21 0
29JUN27 200.00 P 0.00 0.00 0.00 19.70 -1.56 40 0 20 0
29JUN27 205.00 P 0.00 0.00 0.00 21.97 -1.80 40 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 24.64 -1.72 40 0 12 0
29JUN27 215.00 P 0.00 0.00 0.00 27.23 -1.83 40 0 6 0
29JUN27 220.00 P 0.00 0.00 0.00 29.99 -1.94 40 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 33.01 -1.93 40 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 36.04 -2.05 40 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 39.20 -2.15 41 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 42.48 -2.05 41 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 45.39 -2.67 40 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 49.00 -2.74 40 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 52.68 -2.93 40 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 56.34 -2.95 40 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 60.02 -3.05 40 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 63.77 -3.27 40 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 67.74 -3.29 40 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 15.62 -0.77 41 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 16.51 -0.93 41 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 17.50 -1.01 41 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 18.57 -1.01 41 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 19.64 -1.01 41 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 20.71 -0.58 41 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 21.14 -1.27 40 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 22.19 -1.37 40 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 23.27 -1.48 40 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 25.84 -1.43 40 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 28.20 -1.61 40 0 0 0
29SEP27 215.00 P 30.95 30.95 30.95 30.69 -1.87 40 15 15 +15
29SEP27 220.00 P 0.00 0.00 0.00 33.76 -1.67 40 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 36.66 -2.11 40 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 39.64 -2.25 40 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 42.95 -2.18 40 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 46.19 -1.96 40 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 49.54 -2.40 40 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 53.22 -2.09 41 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 56.60 -2.34 41 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 60.18 -2.44 41 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 63.86 -2.46 41 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 67.56 -2.49 41 0 0 0
TOTAL PUT 92 12,945 -13
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$ 6.030
29SEP26 4.40 C 0.00 0.00 0.00 1.63 +0.06 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.53 +0.06 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.43 +0.06 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.33 +0.06 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.23 +0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.13 +0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.03 +0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.78 +0.08 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.53 +0.08 0 0 0 0
29SEP26 5.75 C 0.28 0.28 0.28 0.29 +0.09 22 2 431 0
29SEP26 6.00 C 0.00 0.00 0.00 0.11 +0.04 25 0 749 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 +0.02 28 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 46 0 162 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,812 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 406 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 267 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 89 0 223 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 98 0 3,225 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 115 0 91 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 122 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 130 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 137 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 144 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 151 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 158 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 170 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 182 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.34 +0.06 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.25 +0.07 35 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.15 +0.07 32 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.05 +0.08 29 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.80 +0.07 22 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.56 +0.05 20 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.38 +0.06 25 0 353 0
29OCT26 6.00 C 0.18 0.18 0.18 0.23 +0.05 26 60 662 0
29OCT26 6.25 C 0.10 0.11 0.10 0.13 +0.03 27 155 923 -70
29OCT26 6.50 C 0.05 0.05 0.05 0.06 +0.01 26 31 223 +31
29OCT26 6.75 C 0.00 0.00 0.00 0.03 +0.01 27 0 92 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 69 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 137 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 1.65 +0.06 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.56 +0.07 33 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.46 +0.07 30 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.25 +0.06 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.15 +0.05 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.85 +0.08 28 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.62 +0.06 24 0 148 0
27NOV26 5.75 C 0.00 0.00 0.00 0.46 +0.07 27 0 29 0
27NOV26 6.00 C 0.00 0.00 0.00 0.30 +0.05 26 0 187 0
27NOV26 6.25 C 0.15 0.15 0.15 0.19 +0.03 26 30 566 0
27NOV26 6.50 C 0.00 0.00 0.00 0.12 +0.03 26 0 330 0
27NOV26 6.75 C 0.00 0.00 0.00 0.07 +0.02 26 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 184 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
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 1.65 +0.04 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.46 +0.05 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.36 +0.05 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.27 +0.05 16 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.08 +0.06 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.89 +0.09 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.67 +0.06 24 0 50 0
30DEC26 5.75 C 0.00 0.00 0.00 0.51 +0.07 26 0 6 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 +0.06 26 0 51 0
30DEC26 6.25 C 0.00 0.00 0.00 0.25 +0.04 25 0 996 0
30DEC26 6.50 C 0.13 0.13 0.13 0.17 +0.03 25 30 430 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 +0.02 26 0 150 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.02 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 123 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 333 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 19 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 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 47 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 1.71 +0.05 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.62 +0.06 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.53 +0.06 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.44 +0.06 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.35 +0.06 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.26 +0.06 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.18 +0.06 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.98 +0.06 25 0 16 0
30MAR27 5.50 C 0.00 0.00 0.00 0.81 +0.07 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.65 +0.06 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.49 +0.03 24 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.38 +0.03 25 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.29 +0.03 25 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.21 +0.02 24 0 3 0
30MAR27 7.00 C 0.00 0.00 0.00 0.16 +0.03 25 0 180 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 +0.01 24 0 90 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 210 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 +0.01 25 0 9 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 9 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.75 +0.07 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.66 +0.08 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.57 +0.08 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.49 +0.09 30 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.40 +0.09 29 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.32 +0.10 29 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.23 +0.09 28 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.03 +0.09 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.84 +0.08 26 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.68 +0.07 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.54 +0.06 25 0 90 0
29JUN27 6.25 C 0.00 0.00 0.00 0.42 +0.05 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.33 +0.05 25 0 10 0
29JUN27 6.75 C 0.00 0.00 0.00 0.25 +0.04 25 0 0 0
29JUN27 7.00 C 0.20 0.20 0.20 0.19 +0.03 25 15 21 +15
29JUN27 7.25 C 0.18 0.18 0.18 0.14 +0.02 25 90 120 +90
29JUN27 7.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 150 0
29JUN27 7.75 C 0.00 0.00 0.00 0.08 +0.02 25 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 14 0
29JUN27 8.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 14 0
29JUN27 8.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 55 0
29JUN27 8.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.76 +0.07 30 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.67 +0.08 30 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.58 +0.08 29 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.49 +0.08 28 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.41 +0.08 29 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.32 +0.08 28 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.25 +0.09 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.05 +0.07 27 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.87 +0.06 26 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.72 +0.06 26 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.58 +0.04 26 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.47 +0.04 26 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.38 +0.03 26 0 7 0
29SEP27 6.75 C 0.00 0.00 0.00 0.30 +0.03 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.18 +0.01 25 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.15 +0.02 26 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.11 0.00 25 0 50 0
29SEP27 8.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 4 0
29SEP27 8.25 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
TOTAL CALL 413 17,872 +66
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 43 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 463 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.05 26 0 823 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 -0.08 30 0 583 0
29SEP26 6.50 P 0.00 0.00 0.00 0.48 -0.10 36 0 311 0
29SEP26 6.75 P 0.00 0.00 0.00 0.74 -0.09 57 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 1.00 -0.08 76 0 700 0
29SEP26 7.25 P 0.00 0.00 0.00 1.25 -0.08 89 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.50 -0.08 101 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.75 -0.08 112 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.00 -0.08 123 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.25 -0.08 133 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.50 -0.08 143 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.75 -0.08 152 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.00 -0.08 161 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.25 -0.08 169 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.50 -0.08 177 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.75 -0.08 185 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.00 -0.08 193 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.50 -0.08 208 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.00 -0.08 221 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.50 -0.08 233 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.00 -0.08 245 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 -0.01 26 0 191 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 247 0
29OCT26 5.75 P 0.14 0.14 0.11 0.08 -0.04 25 180 1,525 +60
29OCT26 6.00 P 0.23 0.23 0.18 0.18 -0.06 26 186 480 +66
29OCT26 6.25 P 0.00 0.00 0.00 0.33 -0.08 26 0 295 0
29OCT26 6.50 P 0.00 0.00 0.00 0.53 -0.06 29 0 32 0
29OCT26 6.75 P 0.82 0.82 0.82 0.75 -0.08 31 1 37 +1
29OCT26 7.00 P 0.00 0.00 0.00 1.00 -0.08 37 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.25 -0.08 43 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.50 -0.08 49 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.75 -0.08 55 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.00 -0.08 60 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.25 -0.08 65 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.50 -0.08 69 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.75 -0.08 74 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.00 -0.08 78 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.25 -0.08 82 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.02 0.00 29 0 20 0
27NOV26 5.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 177 0
27NOV26 5.75 P 0.17 0.17 0.16 0.14 -0.03 26 60 695 +60
27NOV26 6.00 P 0.29 0.29 0.25 0.25 -0.04 27 388 346 -2
27NOV26 6.25 P 0.00 0.00 0.00 0.38 -0.07 26 0 55 0
27NOV26 6.50 P 0.00 0.00 0.00 0.57 -0.05 27 0 25 0
27NOV26 6.75 P 0.00 0.00 0.00 0.78 -0.05 29 0 4 0
27NOV26 7.00 P 0.00 0.00 0.00 1.01 -0.07 31 0 143 0
27NOV26 7.25 P 0.00 0.00 0.00 1.26 -0.07 36 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.51 -0.07 41 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.76 -0.07 45 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.01 -0.07 49 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.26 -0.07 53 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.51 -0.07 57 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.76 -0.07 61 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.01 -0.07 64 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.26 -0.07 67 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
30DEC26 5.25 P 0.00 0.00 0.00 0.06 -0.01 26 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 0.11 -0.02 26 0 123 0
30DEC26 5.75 P 0.24 0.24 0.24 0.19 -0.02 26 30 565 -30
30DEC26 6.00 P 0.00 0.00 0.00 0.30 -0.03 26 0 594 0
30DEC26 6.25 P 0.00 0.00 0.00 0.42 -0.06 25 0 581 0
30DEC26 6.50 P 0.00 0.00 0.00 0.59 -0.06 25 0 461 0
30DEC26 6.75 P 0.00 0.00 0.00 0.79 -0.06 26 0 152 0
30DEC26 7.00 P 0.00 0.00 0.00 1.03 -0.06 29 0 111 0
30DEC26 7.25 P 0.00 0.00 0.00 1.26 -0.07 31 0 3 0
30DEC26 7.50 P 0.00 0.00 0.00 1.51 -0.07 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.76 -0.07 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.01 -0.07 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.26 -0.07 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.51 -0.07 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.76 -0.07 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.01 -0.07 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.26 -0.07 57 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.51 -0.07 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.76 -0.07 62 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.01 -0.07 65 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.51 -0.07 69 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.01 -0.07 74 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.03 -0.02 24 0 90 0
30MAR27 4.80 P 0.00 0.00 0.00 0.04 -0.02 25 0 90 0
30MAR27 4.90 P 0.00 0.00 0.00 0.06 -0.01 26 0 150 0
30MAR27 5.00 P 0.10 0.10 0.10 0.07 -0.02 25 30 300 -30
30MAR27 5.25 P 0.00 0.00 0.00 0.12 -0.02 25 0 140 0
30MAR27 5.50 P 0.00 0.00 0.00 0.19 -0.03 25 0 81 0
30MAR27 5.75 P 0.00 0.00 0.00 0.28 -0.04 25 0 105 0
30MAR27 6.00 P 0.00 0.00 0.00 0.38 -0.04 25 0 145 0
30MAR27 6.25 P 0.00 0.00 0.00 0.53 -0.06 26 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.69 -0.03 26 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.87 -0.04 26 0 125 0
30MAR27 7.00 P 0.00 0.00 0.00 1.07 -0.03 26 0 113 0
30MAR27 7.25 P 0.00 0.00 0.00 1.28 -0.08 26 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 1.51 -0.08 27 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.76 -0.07 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.01 -0.07 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.26 -0.07 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.51 -0.07 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.76 -0.07 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.01 -0.07 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.26 -0.07 45 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.51 -0.07 47 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.76 -0.07 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.01 -0.07 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.51 -0.07 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.01 -0.07 58 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.12 -0.02 25 0 220 0
29JUN27 4.80 P 0.00 0.00 0.00 0.14 -0.02 25 0 150 0
29JUN27 4.90 P 0.00 0.00 0.00 0.16 -0.03 24 0 150 0
29JUN27 5.00 P 0.00 0.00 0.00 0.20 -0.02 25 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.28 -0.02 25 0 6 0
29JUN27 5.50 P 0.00 0.00 0.00 0.38 -0.03 24 0 34 0
29JUN27 5.75 P 0.00 0.00 0.00 0.50 -0.04 24 0 68 0
29JUN27 6.00 P 0.00 0.00 0.00 0.64 -0.05 24 0 74 0
29JUN27 6.25 P 0.00 0.00 0.00 0.79 -0.07 23 0 267 0
29JUN27 6.50 P 0.00 0.00 0.00 0.97 -0.07 23 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.16 -0.07 22 0 115 0
29JUN27 7.00 P 0.00 0.00 0.00 1.35 -0.09 21 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.56 -0.09 20 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.77 -0.09 15 0 6 0
29JUN27 7.75 P 0.00 0.00 0.00 2.00 -0.09 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.22 -0.09 0 0 10 0
29JUN27 8.25 P 0.00 0.00 0.00 2.45 -0.09 0 0 400 0
29JUN27 8.50 P 0.00 0.00 0.00 2.69 -0.08 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.93 -0.08 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.17 -0.07 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.40 -0.08 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.65 -0.06 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.12 -0.02 25 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.19 -0.02 25 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.22 -0.02 25 0 6 0
29SEP27 5.00 P 0.00 0.00 0.00 0.25 -0.03 25 0 6 0
29SEP27 5.25 P 0.00 0.00 0.00 0.33 -0.05 24 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.44 -0.05 24 0 10 0
29SEP27 5.75 P 0.00 0.00 0.00 0.56 -0.06 24 0 20 0
29SEP27 6.00 P 0.00 0.00 0.00 0.71 -0.06 24 0 50 0
29SEP27 6.25 P 0.00 0.00 0.00 0.86 -0.07 24 0 5 0
29SEP27 6.50 P 0.00 0.00 0.00 1.03 -0.08 23 0 5 0
29SEP27 6.75 P 0.00 0.00 0.00 1.21 -0.08 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.40 -0.09 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.60 -0.09 21 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.81 -0.09 20 0 3 0
29SEP27 7.75 P 0.00 0.00 0.00 2.02 -0.10 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.24 -0.10 0 0 1,377 0
29SEP27 8.25 P 0.00 0.00 0.00 2.47 -0.09 0 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.70 -0.09 0 0 0 0
TOTAL PUT 875 14,332 +125
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$ 81.200
25SEP26 59.00 C 0.00 0.00 0.00 22.22 -0.31 88 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 21.22 -0.31 78 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 20.22 -0.32 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 19.22 -0.32 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 18.22 -0.32 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 17.22 -0.32 0 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 16.22 -0.32 0 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 15.22 -0.32 0 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 14.22 -0.32 0 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 13.22 -0.32 0 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 12.22 -0.32 0 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 11.22 -0.32 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 10.22 -0.32 0 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 9.23 -0.32 45 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 8.23 -0.33 40 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 7.25 -0.33 43 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 6.28 -0.33 43 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 5.34 -0.34 43 0 0 0
25SEP26 77.00 C 4.60 4.60 4.60 4.53 -0.21 48 1 0 -1
25SEP26 78.00 C 0.00 0.00 0.00 3.59 -0.23 43 0 1 0
25SEP26 79.00 C 2.35 2.35 2.35 2.82 -0.31 43 1 18 0
25SEP26 80.00 C 2.20 2.31 1.80 2.14 -0.33 42 8 99 -1
25SEP26 81.00 C 1.49 1.50 1.24 1.57 -0.28 42 1,108 1,043 +992
25SEP26 82.00 C 1.27 1.27 0.87 1.12 -0.24 43 384 315 +252
25SEP26 83.00 C 0.86 0.86 0.72 0.78 -0.24 43 72 80 +44
25SEP26 84.00 C 0.53 0.57 0.49 0.51 -0.20 43 93 150 +54
25SEP26 85.00 C 0.40 0.40 0.28 0.32 -0.15 43 213 218 +31
25SEP26 86.00 C 0.24 0.26 0.24 0.19 -0.11 43 45 61 -13
25SEP26 87.00 C 0.00 0.00 0.00 0.11 -0.08 43 0 121 0
25SEP26 88.00 C 0.12 0.12 0.11 0.06 -0.06 43 31 19 -26
25SEP26 89.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 15 0
25SEP26 90.00 C 0.07 0.07 0.07 0.02 -0.02 44 20 27 +20
25SEP26 91.00 C 0.05 0.05 0.05 0.01 -0.01 44 20 20 +20
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 49.22 -0.31 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 48.22 -0.31 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 47.22 -0.31 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 46.22 -0.31 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 45.22 -0.31 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 44.22 -0.31 0 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 43.23 -0.30 169 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 42.23 -0.31 162 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 41.23 -0.31 154 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 40.23 -0.31 147 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.23 -0.31 139 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.23 -0.31 130 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 37.23 -0.31 121 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 36.23 -0.31 107 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 35.23 -0.31 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 34.23 -0.31 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 33.23 -0.31 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 32.23 -0.31 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 31.23 -0.32 0 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 28.73 -0.32 0 0 8 0
29SEP26 55.00 C 0.00 0.00 0.00 26.24 -0.31 88 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.74 -0.31 75 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 21.24 -0.31 57 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 18.74 -0.26 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 16.24 -0.32 0 0 58 0
29SEP26 67.50 C 0.00 0.00 0.00 13.75 -0.31 46 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 11.25 -0.32 36 0 200 0
29SEP26 72.50 C 0.00 0.00 0.00 8.79 -0.32 39 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 6.42 -0.32 39 0 849 0
29SEP26 77.50 C 0.00 0.00 0.00 4.21 -0.33 36 0 1,201 0
29SEP26 80.00 C 2.50 2.50 2.36 2.48 -0.25 37 15 1,514 0
29SEP26 82.50 C 1.29 1.48 1.00 1.30 -0.21 38 230 1,893 -25
29SEP26 85.00 C 0.70 0.70 0.47 0.62 -0.12 39 3,597 8,602 +2,362
29SEP26 87.50 C 0.25 0.31 0.24 0.24 -0.07 39 306 2,284 +55
29SEP26 90.00 C 0.14 0.14 0.13 0.08 -0.03 39 72 7,535 -57
29SEP26 92.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 3,004 0
29SEP26 95.00 C 0.04 0.06 0.04 0.01 0.00 41 10 14,136 -8
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 47 0 3,254 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6,058 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 4,501 0
29SEP26 105.00 C 0.01 0.01 0.01 0.01 0.00 64 5 8,065 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 3,680 0
29SEP26 110.00 C 0.01 0.01 0.01 0.01 0.00 74 2 1,504 -2
29SEP26 112.50 C 0.01 0.01 0.01 0.01 0.00 79 79 2,343 +79
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,990 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 89 0 871 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 93 0 2,033 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 98 0 501 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 102 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 106 0 1,435 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 110 0 878 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 114 0 283 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,124 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1,652 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 125 0 230 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 129 0 142 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 133 0 716 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 136 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 139 0 246 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 143 0 100 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 146 0 123 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 149 0 101 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 152 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 155 0 1 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 158 0 150 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 161 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 164 0 147 0
02OCT26 61.00 C 0.00 0.00 0.00 20.26 - 57 0 0 -
02OCT26 62.00 C 0.00 0.00 0.00 19.22 - 0 0 0 -
02OCT26 63.00 C 0.00 0.00 0.00 18.22 - 0 0 0 -
02OCT26 64.00 C 0.00 0.00 0.00 17.26 - 45 0 0 -
02OCT26 65.00 C 0.00 0.00 0.00 16.24 - 0 0 0 -
02OCT26 66.00 C 0.00 0.00 0.00 15.26 - 0 0 0 -
02OCT26 67.00 C 0.00 0.00 0.00 14.26 - 0 0 0 -
02OCT26 68.00 C 0.00 0.00 0.00 13.24 - 0 0 0 -
02OCT26 69.00 C 0.00 0.00 0.00 12.27 - 36 0 0 -
02OCT26 70.00 C 0.00 0.00 0.00 11.28 - 36 0 0 -
02OCT26 71.00 C 0.00 0.00 0.00 10.29 - 35 0 0 -
02OCT26 72.00 C 0.00 0.00 0.00 9.31 - 35 0 0 -
02OCT26 73.00 C 0.00 0.00 0.00 8.35 - 35 0 0 -
02OCT26 74.00 C 0.00 0.00 0.00 7.41 - 36 0 0 -
02OCT26 75.00 C 0.00 0.00 0.00 6.50 - 36 0 0 -
02OCT26 76.00 C 0.00 0.00 0.00 5.66 - 37 0 0 -
02OCT26 77.00 C 0.00 0.00 0.00 4.83 - 36 0 0 -
02OCT26 78.00 C 0.00 0.00 0.00 4.06 - 36 0 0 -
02OCT26 79.00 C 0.00 0.00 0.00 3.40 - 37 0 0 -
02OCT26 80.00 C 0.00 0.00 0.00 2.77 - 37 0 0 -
02OCT26 81.00 C 2.42 2.42 2.13 2.12 - 35 23 23 -
02OCT26 82.00 C 1.77 1.77 1.70 1.75 - 37 67 62 -
02OCT26 83.00 C 0.00 0.00 0.00 1.34 - 36 0 0 -
02OCT26 84.00 C 0.00 0.00 0.00 1.01 - 36 0 0 -
02OCT26 85.00 C 0.93 0.93 0.93 0.75 - 36 15 15 -
02OCT26 86.00 C 0.65 0.65 0.62 0.54 - 36 25 25 -
02OCT26 87.00 C 0.47 0.49 0.47 0.38 - 36 36 36 -
02OCT26 88.00 C 0.40 0.40 0.40 0.27 - 36 15 15 -
02OCT26 89.00 C 0.28 0.28 0.28 0.18 - 36 30 30 -
02OCT26 90.00 C 0.21 0.22 0.21 0.12 - 36 32 32 -
02OCT26 91.00 C 0.17 0.17 0.17 0.08 - 36 30 30 -
02OCT26 92.00 C 0.14 0.14 0.14 0.05 - 36 30 30 -
02OCT26 93.00 C 0.00 0.00 0.00 0.04 - 37 0 0 -
02OCT26 94.00 C 0.00 0.00 0.00 0.02 - 36 0 0 -
02OCT26 95.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
02OCT26 96.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
02OCT26 97.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
02OCT26 98.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
02OCT26 99.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
02OCT26 100.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
02OCT26 101.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 49.25 -0.36 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 48.26 -0.35 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 47.31 -0.31 86 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 46.31 -0.31 67 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 45.27 -0.35 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 44.32 -0.31 79 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 43.32 -0.31 67 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 42.32 -0.31 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 41.33 -0.31 72 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 40.33 -0.31 63 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 39.33 -0.31 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 38.33 -0.32 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 37.34 -0.31 59 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 36.34 -0.31 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 35.34 -0.32 0 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 34.35 -0.31 54 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 33.35 -0.31 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 32.35 -0.19 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 31.35 -0.20 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 28.86 -0.19 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 26.37 -0.18 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 23.88 -0.18 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 21.24 -0.34 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.77 -0.37 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.60 +0.04 42 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.12 -0.31 36 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 11.84 -0.31 36 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 9.77 -0.32 37 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 7.78 -0.33 36 0 295 0
29OCT26 77.50 C 0.00 0.00 0.00 6.07 -0.21 37 0 308 0
29OCT26 80.00 C 4.45 4.45 4.21 4.58 -0.07 36 2 1,316 +2
29OCT26 82.50 C 3.33 3.36 3.06 3.36 -0.16 36 213 1,451 +138
29OCT26 85.00 C 2.50 2.50 2.22 2.45 -0.14 37 176 1,408 +150
29OCT26 87.50 C 1.69 1.69 1.69 1.72 -0.13 37 45 2,305 -45
29OCT26 90.00 C 1.23 1.28 1.18 1.16 -0.10 37 75 3,960 +18
29OCT26 92.50 C 0.85 0.88 0.85 0.77 -0.07 37 69 913 +15
29OCT26 95.00 C 0.60 0.68 0.60 0.49 -0.05 37 30 1,000 +24
29OCT26 97.50 C 0.48 0.48 0.47 0.31 -0.03 37 80 559 -30
29OCT26 100.00 C 0.38 0.38 0.38 0.19 -0.02 37 3 5,501 0
29OCT26 102.50 C 0.26 0.26 0.26 0.11 -0.02 36 2 363 0
29OCT26 105.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 537 0
29OCT26 107.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 578 0
29OCT26 110.00 C 0.18 0.19 0.18 0.03 0.00 38 16 670 0
29OCT26 112.50 C 0.00 0.00 0.00 0.02 0.00 39 0 433 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 185 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 164 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29OCT26 122.50 C 0.10 0.10 0.10 0.01 0.00 44 50 192 +50
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 85 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,488 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 152 0
29OCT26 132.50 C 0.08 0.08 0.08 0.01 0.00 52 10 150 -10
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 101 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 18 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 66 0 49 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 68 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 616 0
27NOV26 32.00 C 0.00 0.00 0.00 49.38 -0.23 69 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 48.38 -0.23 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 47.37 -0.31 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 46.38 -0.24 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 45.40 -0.22 55 0 30 0
27NOV26 37.00 C 0.00 0.00 0.00 44.40 -0.23 0 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 43.41 -0.22 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 42.42 -0.21 56 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 41.42 -0.22 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 40.43 -0.21 51 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 39.43 -0.21 0 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 38.44 -0.21 46 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 37.44 -0.21 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 36.45 -0.21 41 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 35.45 -0.22 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 34.46 -0.21 34 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 33.51 -0.18 52 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 32.47 -0.23 0 0 34 0
27NOV26 50.00 C 0.00 0.00 0.00 31.52 -0.19 48 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 29.07 -0.20 48 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 26.45 -0.51 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 24.26 -0.12 47 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 21.60 -0.38 34 0 30 0
27NOV26 62.50 C 0.00 0.00 0.00 19.29 -0.33 38 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 16.93 -0.38 36 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 14.72 -0.36 36 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 12.68 -0.28 37 0 30 0
27NOV26 72.50 C 0.00 0.00 0.00 10.75 -0.27 37 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 8.99 -0.25 37 0 97 0
27NOV26 77.50 C 0.00 0.00 0.00 7.46 -0.20 38 0 63 0
27NOV26 80.00 C 0.00 0.00 0.00 6.05 -0.15 37 0 990 0
27NOV26 82.50 C 4.68 4.85 4.68 4.85 -0.12 37 50 322 +34
27NOV26 85.00 C 3.81 3.81 3.81 3.89 -0.10 38 15 627 +15
27NOV26 87.50 C 3.18 3.18 2.94 3.07 -0.12 38 59 638 0
27NOV26 90.00 C 2.45 2.47 2.45 2.37 -0.11 38 6 7,963 +5
27NOV26 92.50 C 1.95 1.97 1.83 1.80 -0.10 38 225 685 -12
27NOV26 95.00 C 0.00 0.00 0.00 1.36 -0.07 38 0 837 0
27NOV26 97.50 C 0.00 0.00 0.00 1.01 -0.06 38 0 599 0
27NOV26 100.00 C 0.98 1.00 0.95 0.74 -0.05 37 65 1,052 +34
27NOV26 102.50 C 0.79 0.80 0.79 0.54 -0.04 37 60 476 +30
27NOV26 105.00 C 0.66 0.67 0.66 0.39 -0.03 37 30 541 0
27NOV26 107.50 C 0.00 0.00 0.00 0.28 -0.02 37 0 522 0
27NOV26 110.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 709 0
27NOV26 112.50 C 0.00 0.00 0.00 0.14 -0.01 37 0 125 0
27NOV26 115.00 C 0.00 0.00 0.00 0.10 -0.01 37 0 127 0
27NOV26 117.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 30 0
27NOV26 120.00 C 0.00 0.00 0.00 0.05 0.00 38 0 361 0
27NOV26 122.50 C 0.00 0.00 0.00 0.04 0.00 38 0 138 0
27NOV26 125.00 C 0.00 0.00 0.00 0.03 0.00 39 0 152 0
27NOV26 127.50 C 0.00 0.00 0.00 0.02 0.00 39 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 105 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 19 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
27NOV26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 56 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 49.46 -0.31 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 48.47 -0.31 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 47.48 -0.31 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 46.49 -0.31 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 45.50 -0.31 50 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 44.50 -0.31 0 0 7 0
30DEC26 38.00 C 0.00 0.00 0.00 43.51 -0.31 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 42.52 -0.31 0 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 41.53 -0.31 37 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 40.54 -0.31 41 0 7 0
30DEC26 42.00 C 0.00 0.00 0.00 39.55 -0.31 41 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 38.56 -0.31 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.57 -0.31 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 36.57 -0.32 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.58 -0.32 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 34.60 -0.34 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.61 -0.31 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 32.62 -0.31 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 31.69 -0.33 43 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 29.28 -0.33 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 26.88 -0.52 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.49 -0.53 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.11 -0.56 39 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 19.80 -0.43 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.64 -0.53 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.47 -0.44 37 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 13.56 -0.26 37 0 6 0
30DEC26 72.50 C 0.00 0.00 0.00 11.76 -0.57 37 0 183 0
30DEC26 75.00 C 0.00 0.00 0.00 10.41 +0.09 39 0 219 0
30DEC26 77.50 C 0.00 0.00 0.00 8.65 -0.20 37 0 140 0
30DEC26 80.00 C 7.33 7.33 7.24 7.30 -0.18 37 5 376 +5
30DEC26 82.50 C 6.15 6.15 6.08 6.08 -0.18 37 9 228 +1
30DEC26 85.00 C 5.02 5.13 5.02 5.11 -0.13 37 22 1,562 +7
30DEC26 87.50 C 4.18 4.29 4.18 4.21 -0.18 37 42 1,161 +42
30DEC26 90.00 C 3.48 3.58 3.42 3.51 -0.11 38 245 4,732 +245
30DEC26 92.50 C 0.00 0.00 0.00 2.85 -0.10 38 0 2,667 0
30DEC26 95.00 C 2.43 2.43 2.43 2.30 -0.08 38 15 5,037 0
30DEC26 97.50 C 2.07 2.07 2.02 1.84 -0.07 38 45 1,019 0
30DEC26 100.00 C 0.00 0.00 0.00 1.47 -0.05 38 0 3,427 0
30DEC26 102.50 C 1.46 1.46 1.46 1.16 -0.05 37 12 806 0
30DEC26 105.00 C 0.00 0.00 0.00 0.91 -0.04 37 2 2,334 0
30DEC26 107.50 C 0.00 0.00 0.00 0.72 -0.03 37 0 213 0
30DEC26 110.00 C 0.00 0.00 0.00 0.56 -0.02 37 0 3,182 0
30DEC26 112.50 C 0.00 0.00 0.00 0.43 -0.02 37 0 647 0
30DEC26 115.00 C 0.00 0.00 0.00 0.33 -0.02 37 0 411 0
30DEC26 117.50 C 0.00 0.00 0.00 0.26 -0.01 37 0 498 0
30DEC26 120.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 708 0
30DEC26 122.50 C 0.00 0.00 0.00 0.15 -0.01 37 0 452 0
30DEC26 125.00 C 0.00 0.00 0.00 0.12 0.00 38 0 677 0
30DEC26 127.50 C 0.00 0.00 0.00 0.09 0.00 37 0 1,337 0
30DEC26 130.00 C 0.00 0.00 0.00 0.07 0.00 38 0 5,334 0
30DEC26 132.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 813 0
30DEC26 135.00 C 0.00 0.00 0.00 0.04 0.00 38 0 451 0
30DEC26 137.50 C 0.00 0.00 0.00 0.03 0.00 38 0 140 0
30DEC26 140.00 C 0.00 0.00 0.00 0.02 0.00 37 0 146 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 36 0 227 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 37 0 376 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 224 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 274 0
30DEC26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 600 0
30DEC26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,040 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30DEC26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 46 0 196 0
30MAR27 32.00 C 0.00 0.00 0.00 49.70 -0.31 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 48.72 -0.30 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 47.73 -0.31 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 46.75 -0.31 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 45.77 -0.30 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 44.78 -0.31 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 43.80 -0.31 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 42.82 -0.31 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 41.84 -0.31 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 40.87 -0.30 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 39.89 -0.31 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 39.10 -0.42 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.14 -0.39 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.15 -0.43 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.24 -0.41 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 35.40 -0.33 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 34.35 -0.41 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 33.51 -0.33 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.58 -0.33 46 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 30.27 -0.32 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.99 -0.29 43 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.78 -0.28 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.60 -0.32 41 0 31 0
30MAR27 62.50 C 0.00 0.00 0.00 21.47 -0.39 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.48 -0.39 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.74 -0.22 39 0 62 0
30MAR27 70.00 C 0.00 0.00 0.00 15.75 -0.61 38 0 114 0
30MAR27 72.50 C 0.00 0.00 0.00 14.10 -0.22 37 0 136 0
30MAR27 75.00 C 0.00 0.00 0.00 12.77 -0.30 38 0 793 0
30MAR27 77.50 C 0.00 0.00 0.00 11.39 -0.15 38 0 49 0
30MAR27 80.00 C 0.00 0.00 0.00 10.11 -0.14 38 0 73 0
30MAR27 82.50 C 0.00 0.00 0.00 8.95 -0.10 38 0 124 0
30MAR27 85.00 C 0.00 0.00 0.00 7.91 -0.10 38 0 152 0
30MAR27 87.50 C 0.00 0.00 0.00 6.95 -0.13 38 0 1,498 0
30MAR27 90.00 C 6.06 6.19 6.04 6.17 -0.09 38 203 4,325 +202
30MAR27 92.50 C 0.00 0.00 0.00 5.39 -0.11 38 500 1,275 +500
30MAR27 95.00 C 0.00 0.00 0.00 4.70 -0.10 38 0 276 0
30MAR27 97.50 C 0.00 0.00 0.00 4.09 -0.08 38 0 704 0
30MAR27 100.00 C 0.00 0.00 0.00 3.55 -0.07 38 0 1,253 0
30MAR27 102.50 C 3.29 3.29 3.29 3.07 -0.07 38 10 533 +10
30MAR27 105.00 C 0.00 0.00 0.00 2.65 -0.06 38 0 661 0
30MAR27 107.50 C 0.00 0.00 0.00 2.29 -0.05 38 0 290 0
30MAR27 110.00 C 2.37 2.37 2.37 1.97 -0.05 38 2 1,724 +2
30MAR27 112.50 C 0.00 0.00 0.00 1.69 -0.04 38 0 300 0
30MAR27 115.00 C 1.91 1.91 1.91 1.45 -0.04 38 6 296 0
30MAR27 117.50 C 0.00 0.00 0.00 1.25 -0.03 38 0 127 0
30MAR27 120.00 C 1.50 1.53 1.50 1.07 -0.02 38 67 396 0
30MAR27 122.50 C 0.00 0.00 0.00 0.91 -0.03 38 0 131 0
30MAR27 125.00 C 0.00 0.00 0.00 0.78 -0.02 38 0 154 0
30MAR27 127.50 C 0.00 0.00 0.00 0.66 -0.02 38 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 0.57 -0.01 38 0 743 0
30MAR27 132.50 C 0.00 0.00 0.00 0.48 -0.02 38 0 66 0
30MAR27 135.00 C 0.00 0.00 0.00 0.41 -0.01 38 0 489 0
30MAR27 137.50 C 0.00 0.00 0.00 0.35 -0.01 38 0 101 0
30MAR27 140.00 C 0.00 0.00 0.00 0.30 0.00 38 0 86 0
30MAR27 142.50 C 0.00 0.00 0.00 0.25 -0.01 37 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 167 0
30MAR27 147.50 C 0.00 0.00 0.00 0.18 -0.01 37 0 80 0
30MAR27 150.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 128 0
30MAR27 152.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 112 0
30MAR27 155.00 C 0.00 0.00 0.00 0.11 -0.01 37 0 245 0
30MAR27 157.50 C 0.00 0.00 0.00 0.10 0.00 38 0 30 0
30MAR27 160.00 C 0.00 0.00 0.00 0.08 0.00 38 0 30 0
30MAR27 162.50 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 0.05 0.00 38 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 49.89 -0.31 36 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 48.92 -0.30 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 47.94 -0.31 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 46.97 -0.31 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 46.00 -0.31 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 45.03 -0.31 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 44.06 -0.31 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 43.62 +0.21 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 42.68 -0.24 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 41.18 -0.80 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 40.23 -0.82 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 39.90 -0.22 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 38.33 -0.85 37 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 37.40 -0.86 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 36.47 -0.87 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 36.18 -0.24 47 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 35.27 -0.24 47 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 33.72 -0.88 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 33.47 -0.24 46 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 31.26 -0.31 44 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 28.47 -0.87 38 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 26.40 -0.92 38 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.81 -0.41 40 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 22.90 -0.51 40 0 12 0
29JUN27 65.00 C 0.00 0.00 0.00 21.04 -0.39 39 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 19.28 -0.40 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 17.63 -0.46 39 0 57 0
29JUN27 72.50 C 0.00 0.00 0.00 16.07 -0.52 38 0 30 0
29JUN27 75.00 C 15.08 15.08 15.08 14.73 -0.30 38 15 1,741 -13
29JUN27 77.50 C 0.00 0.00 0.00 13.39 -0.24 38 0 100 0
29JUN27 80.00 C 11.86 11.86 11.86 12.16 -0.26 38 5 73 +5
29JUN27 82.50 C 0.00 0.00 0.00 11.08 -0.17 38 0 35 0
29JUN27 85.00 C 0.00 0.00 0.00 10.04 -0.16 38 0 103 0
29JUN27 87.50 C 0.00 0.00 0.00 9.10 -0.15 38 0 478 0
29JUN27 90.00 C 0.00 0.00 0.00 8.29 -0.06 38 0 503 0
29JUN27 92.50 C 0.00 0.00 0.00 7.43 -0.13 38 0 318 0
29JUN27 95.00 C 0.00 0.00 0.00 6.73 -0.13 38 0 398 0
29JUN27 97.50 C 0.00 0.00 0.00 6.04 -0.17 38 0 16 0
29JUN27 100.00 C 0.00 0.00 0.00 5.42 -0.14 38 0 220 0
29JUN27 102.50 C 0.00 0.00 0.00 4.88 -0.14 38 0 138 0
29JUN27 105.00 C 0.00 0.00 0.00 4.34 -0.15 38 0 207 0
29JUN27 107.50 C 0.00 0.00 0.00 3.91 -0.12 38 0 53 0
29JUN27 110.00 C 3.80 3.80 3.80 3.50 -0.12 38 6 251 0
29JUN27 112.50 C 0.00 0.00 0.00 3.10 -0.12 38 0 60 0
29JUN27 115.00 C 0.00 0.00 0.00 2.79 -0.10 38 0 196 0
29JUN27 117.50 C 0.00 0.00 0.00 2.50 -0.09 38 0 47 0
29JUN27 120.00 C 0.00 0.00 0.00 2.21 -0.03 38 0 585 0
29JUN27 122.50 C 0.00 0.00 0.00 1.98 -0.01 38 0 34 0
29JUN27 125.00 C 0.00 0.00 0.00 1.78 -0.01 38 0 16 0
29JUN27 127.50 C 0.00 0.00 0.00 1.57 -0.03 38 0 27 0
29JUN27 130.00 C 0.00 0.00 0.00 1.39 -0.01 38 0 42 0
29JUN27 132.50 C 0.00 0.00 0.00 1.22 -0.05 38 0 31 0
29JUN27 135.00 C 0.00 0.00 0.00 1.08 -0.06 38 0 60 0
29JUN27 137.50 C 0.00 0.00 0.00 0.95 -0.05 38 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 0.85 -0.04 38 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 0.79 -0.01 38 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 0.70 -0.01 38 0 38 0
29JUN27 147.50 C 0.00 0.00 0.00 0.61 -0.04 38 0 2 0
29JUN27 150.00 C 0.00 0.00 0.00 0.53 -0.03 38 0 31 0
29JUN27 152.50 C 0.00 0.00 0.00 0.48 -0.02 38 0 25 0
29JUN27 155.00 C 0.00 0.00 0.00 0.42 -0.03 38 0 43 0
29JUN27 157.50 C 0.00 0.00 0.00 0.37 -0.02 38 0 1 0
29JUN27 160.00 C 0.00 0.00 0.00 0.34 -0.01 38 0 2 0
29JUN27 162.50 C 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 0.26 -0.03 37 0 36 0
29JUN27 167.50 C 0.00 0.00 0.00 0.24 -0.02 38 0 54 0
29JUN27 170.00 C 0.00 0.00 0.00 0.21 -0.01 38 0 5 0
29SEP27 32.00 C 0.00 0.00 0.00 49.91 -0.31 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 48.95 -0.30 38 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 47.98 -0.30 38 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 47.02 -0.30 38 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 46.06 -0.30 38 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 45.11 -0.30 38 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 44.16 -0.30 38 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 43.62 +0.10 47 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 42.68 -0.24 46 0 29 0
29SEP27 41.00 C 0.00 0.00 0.00 41.34 -0.64 38 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 40.42 -0.63 38 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 39.90 -0.22 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 38.59 -0.59 38 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 37.70 -0.56 38 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 36.81 -0.53 38 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 36.18 -0.24 41 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 35.27 -0.24 40 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 34.23 -0.37 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 34.22 +0.51 45 0 2 0
29SEP27 52.50 C 0.00 0.00 0.00 31.29 -0.28 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 29.26 -0.27 38 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 27.36 -0.26 38 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 25.50 -0.25 38 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 23.76 -0.80 38 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 22.07 -0.75 38 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 20.50 -0.65 38 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 18.98 -0.58 38 0 5 0
29SEP27 72.50 C 0.00 0.00 0.00 17.59 -0.51 38 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 16.62 -0.27 39 0 0 0
29SEP27 77.50 C 15.41 15.41 15.41 15.34 -0.30 39 15 15 +13
29SEP27 80.00 C 0.00 0.00 0.00 14.15 -0.26 39 0 10 0
29SEP27 82.50 C 0.00 0.00 0.00 13.05 -0.23 39 0 5 0
29SEP27 85.00 C 0.00 0.00 0.00 11.96 -0.15 38 0 0 0
29SEP27 87.50 C 11.16 11.16 11.16 11.04 -0.14 39 3 35 +3
29SEP27 90.00 C 0.00 0.00 0.00 10.17 -0.12 38 0 1 0
29SEP27 92.50 C 0.00 0.00 0.00 9.37 -0.13 39 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 8.57 -0.11 39 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 7.90 -0.10 38 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 7.23 -0.10 38 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 6.59 -0.08 38 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 6.07 -0.08 38 0 2 0
29SEP27 107.50 C 0.00 0.00 0.00 5.55 -0.08 38 0 2 0
29SEP27 110.00 C 0.00 0.00 0.00 5.03 -0.08 38 0 16 0
29SEP27 112.50 C 0.00 0.00 0.00 4.64 +0.07 38 0 10 0
29SEP27 115.00 C 0.00 0.00 0.00 4.25 +0.06 38 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 3.86 +0.05 38 0 15 0
29SEP27 120.00 C 0.00 0.00 0.00 3.52 -0.05 38 0 832 0
29SEP27 122.50 C 0.00 0.00 0.00 3.15 -0.04 38 0 41 0
29SEP27 125.00 C 0.00 0.00 0.00 2.87 -0.05 38 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 2.60 -0.05 38 0 4 0
29SEP27 130.00 C 0.00 0.00 0.00 2.38 -0.03 38 0 46 0
29SEP27 132.50 C 0.00 0.00 0.00 2.19 -0.03 38 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 2.00 -0.03 38 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.81 -0.03 38 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.65 -0.02 38 0 2 0
29SEP27 142.50 C 0.00 0.00 0.00 1.52 -0.02 38 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.39 -0.02 38 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.26 -0.02 38 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.13 -0.02 38 0 1 0
29SEP27 152.50 C 0.00 0.00 0.00 1.05 -0.01 38 0 1 0
29SEP27 155.00 C 0.00 0.00 0.00 0.96 -0.02 38 0 1 0
29SEP27 157.50 C 0.00 0.00 0.00 0.88 -0.01 38 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 0.79 -0.02 38 0 1 0
29SEP27 162.50 C 0.00 0.00 0.00 0.72 -0.01 38 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 0.66 -0.01 38 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 0.61 -0.01 38 0 3 0
TOTAL CALL 9,125 200,088 +5,216
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 77 0 9 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
25SEP26 70.00 P 0.01 0.01 0.01 0.01 0.00 57 30 30 +30
25SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
25SEP26 73.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
25SEP26 74.00 P 0.09 0.09 0.09 0.03 -0.01 44 11 66 +11
25SEP26 75.00 P 0.09 0.09 0.09 0.06 -0.02 43 5 72 0
25SEP26 76.00 P 0.00 0.00 0.00 0.12 -0.02 44 0 62 0
25SEP26 77.00 P 0.26 0.26 0.24 0.21 -0.03 43 8 147 0
25SEP26 78.00 P 0.41 0.47 0.41 0.38 -0.03 43 19 277 +11
25SEP26 79.00 P 0.60 0.72 0.58 0.61 -0.03 43 101 156 +93
25SEP26 80.00 P 1.05 1.19 0.90 0.94 -0.01 43 255 234 +213
25SEP26 81.00 P 1.36 1.50 1.36 1.36 0.00 43 33 50 +33
25SEP26 82.00 P 0.00 0.00 0.00 1.93 +0.05 44 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 2.61 +0.09 45 0 6 0
25SEP26 84.00 P 0.00 0.00 0.00 3.36 +0.12 46 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 4.21 +0.17 48 0 1 0
25SEP26 86.00 P 0.00 0.00 0.00 5.11 +0.24 51 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 5.89 +0.24 43 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 6.84 +0.26 43 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 7.82 +0.28 44 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 8.80 +0.29 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 9.80 +0.30 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 10.80 +0.30 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 11.80 +0.30 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 12.80 +0.30 0 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 13.80 +0.30 0 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 14.80 +0.30 0 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 15.80 +0.30 0 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 16.80 +0.30 0 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 17.80 +0.30 0 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 18.80 +0.30 0 0 0 0
25SEP26 101.00 P 0.00 0.00 0.00 19.80 +0.30 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 138 0 161 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 129 0 106 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1,385 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 108 0 257 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 184 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 87 0 247 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 393 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 465 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 58 0 521 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 895 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,735 0
29SEP26 72.50 P 0.09 0.09 0.09 0.05 0.00 40 10 5,684 0
29SEP26 75.00 P 0.20 0.22 0.19 0.18 +0.01 39 72 3,032 -66
29SEP26 77.50 P 0.54 0.59 0.45 0.54 +0.01 39 598 2,766 +43
29SEP26 80.00 P 1.24 1.38 1.10 1.30 +0.06 38 193 4,706 -53
29SEP26 82.50 P 2.35 2.78 2.35 2.65 +0.19 40 80 3,875 -31
29SEP26 85.00 P 4.00 4.50 4.00 4.49 +0.25 42 51 13,099 -36
29SEP26 87.50 P 7.00 7.00 6.04 6.50 +0.14 39 20 4,179 +2
29SEP26 90.00 P 0.00 0.00 0.00 8.85 +0.03 39 0 10,265 0
29SEP26 92.50 P 11.43 11.80 11.43 11.30 -0.03 0 2 4,309 0
29SEP26 95.00 P 0.00 0.00 0.00 13.86 +0.30 57 0 7,747 0
29SEP26 97.50 P 0.00 0.00 0.00 16.74 +0.74 91 0 1,701 0
29SEP26 100.00 P 0.00 0.00 0.00 19.02 +0.18 87 0 3,674 0
29SEP26 102.50 P 0.00 0.00 0.00 21.30 +0.30 0 0 1,298 0
29SEP26 105.00 P 0.00 0.00 0.00 24.00 +0.34 101 0 2,897 0
29SEP26 107.50 P 0.00 0.00 0.00 26.39 +0.39 96 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.80 +0.30 0 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 31.30 +0.30 0 0 84 0
29SEP26 115.00 P 0.00 0.00 0.00 33.80 +0.30 0 0 432 0
29SEP26 117.50 P 0.00 0.00 0.00 36.33 +0.33 109 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.83 +0.33 114 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 41.30 +0.30 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.80 +0.30 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.30 +0.30 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.80 +0.30 0 0 4 0
29SEP26 132.50 P 0.00 0.00 0.00 51.30 +0.30 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 53.80 +0.30 0 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 56.30 +0.30 0 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 58.90 +0.40 170 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 61.30 +0.30 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 63.89 +0.39 178 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 66.40 +0.40 184 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 68.90 +0.40 188 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 71.30 +0.30 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 73.89 +0.39 194 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 76.30 +0.30 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 78.96 +0.46 215 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 81.30 +0.30 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 83.80 +0.30 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 86.30 +0.30 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 88.80 +0.30 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
02OCT26 62.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
02OCT26 63.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
02OCT26 64.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
02OCT26 65.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
02OCT26 66.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
02OCT26 67.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
02OCT26 68.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
02OCT26 69.00 P 0.07 0.07 0.07 0.01 - 37 15 15 -
02OCT26 70.00 P 0.00 0.00 0.00 0.02 - 38 0 0 -
02OCT26 71.00 P 0.00 0.00 0.00 0.03 - 36 0 0 -
02OCT26 72.00 P 0.14 0.14 0.14 0.05 - 36 2 2 -
02OCT26 73.00 P 0.00 0.00 0.00 0.09 - 36 0 0 -
02OCT26 74.00 P 0.25 0.25 0.25 0.15 - 36 90 90 -
02OCT26 75.00 P 0.32 0.34 0.32 0.24 - 36 100 70 -
02OCT26 76.00 P 0.44 0.44 0.44 0.37 - 36 2 2 -
02OCT26 77.00 P 0.65 0.65 0.65 0.55 - 36 15 15 -
02OCT26 78.00 P 0.81 1.00 0.81 0.79 - 36 52 52 -
02OCT26 79.00 P 1.14 1.32 1.14 1.10 - 36 31 31 -
02OCT26 80.00 P 1.38 1.55 1.38 1.49 - 36 5 5 -
02OCT26 81.00 P 1.95 1.99 1.95 1.96 - 37 31 31 -
02OCT26 82.00 P 2.34 2.34 2.34 2.50 - 37 1 1 -
02OCT26 83.00 P 0.00 0.00 0.00 3.13 - 37 0 0 -
02OCT26 84.00 P 0.00 0.00 0.00 3.83 - 38 0 0 -
02OCT26 85.00 P 0.00 0.00 0.00 4.60 - 39 0 0 -
02OCT26 86.00 P 0.00 0.00 0.00 5.42 - 40 0 0 -
02OCT26 87.00 P 0.00 0.00 0.00 6.30 - 41 0 0 -
02OCT26 88.00 P 0.00 0.00 0.00 7.20 - 42 0 0 -
02OCT26 89.00 P 0.00 0.00 0.00 7.92 - 35 0 0 -
02OCT26 90.00 P 0.00 0.00 0.00 8.87 - 36 0 0 -
02OCT26 91.00 P 0.00 0.00 0.00 9.83 - 35 0 0 -
02OCT26 92.00 P 0.00 0.00 0.00 10.81 - 35 0 0 -
02OCT26 93.00 P 0.00 0.00 0.00 11.80 - 0 0 0 -
02OCT26 94.00 P 0.00 0.00 0.00 12.80 - 0 0 0 -
02OCT26 95.00 P 0.00 0.00 0.00 13.86 - 49 0 0 -
02OCT26 96.00 P 0.00 0.00 0.00 14.80 - 0 0 0 -
02OCT26 97.00 P 0.00 0.00 0.00 15.85 - 53 0 0 -
02OCT26 98.00 P 0.00 0.00 0.00 16.80 - 0 0 0 -
02OCT26 99.00 P 0.00 0.00 0.00 17.80 - 0 0 0 -
02OCT26 100.00 P 0.00 0.00 0.00 19.02 - 75 0 0 -
02OCT26 101.00 P 0.00 0.00 0.00 19.80 - 0 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 73 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 24 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 337 0
29OCT26 60.00 P 0.09 0.10 0.09 0.02 0.00 38 56 847 +56
29OCT26 62.50 P 0.16 0.16 0.15 0.04 0.00 37 9 679 +9
29OCT26 65.00 P 0.00 0.00 0.00 0.10 0.00 37 0 344 0
29OCT26 67.50 P 0.00 0.00 0.00 0.22 +0.01 37 0 498 0
29OCT26 70.00 P 0.52 0.56 0.52 0.44 +0.02 37 288 1,338 +131
29OCT26 72.50 P 0.89 0.95 0.84 0.81 +0.04 37 114 1,215 +85
29OCT26 75.00 P 1.36 1.53 1.33 1.38 +0.05 37 481 1,920 +437
29OCT26 77.50 P 2.09 2.25 2.07 2.10 +0.02 36 135 2,427 +120
29OCT26 80.00 P 3.10 3.20 3.02 3.13 +0.08 36 440 1,926 -60
29OCT26 82.50 P 4.39 4.50 4.36 4.44 +0.11 36 415 2,570 -71
29OCT26 85.00 P 6.09 6.19 6.09 6.03 +0.19 37 16 4,638 -1
29OCT26 87.50 P 0.00 0.00 0.00 7.88 +0.21 38 0 2,635 0
29OCT26 90.00 P 0.00 0.00 0.00 9.90 +0.25 39 0 4,071 0
29OCT26 92.50 P 0.00 0.00 0.00 12.00 +0.25 39 0 936 0
29OCT26 95.00 P 0.00 0.00 0.00 14.43 +0.38 43 0 1,218 0
29OCT26 97.50 P 0.00 0.00 0.00 16.74 +0.10 44 0 671 0
29OCT26 100.00 P 0.00 0.00 0.00 19.04 -0.07 44 0 304 0
29OCT26 102.50 P 0.00 0.00 0.00 21.45 -0.03 45 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 24.00 +0.34 50 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 26.39 +0.39 49 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 28.80 +0.30 0 0 46 0
29OCT26 112.50 P 0.00 0.00 0.00 31.30 +0.30 0 0 31 0
29OCT26 115.00 P 0.00 0.00 0.00 33.80 +0.30 0 0 30 0
29OCT26 117.50 P 0.00 0.00 0.00 36.33 +0.33 57 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 38.83 +0.33 60 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 41.30 +0.30 0 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 43.88 +0.38 69 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 46.38 +0.38 72 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 48.80 +0.30 0 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 51.30 +0.30 0 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 53.80 +0.30 0 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 56.30 +0.30 0 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 58.90 +0.40 86 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 61.30 +0.30 0 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 63.89 +0.39 90 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 66.40 +0.40 93 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 68.90 +0.40 95 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 71.30 +0.30 0 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 73.89 +0.39 98 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 76.30 +0.30 0 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 78.96 +0.46 107 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 81.30 +0.30 0 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 83.80 +0.30 0 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 86.30 +0.30 0 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 88.80 +0.30 0 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
27NOV26 48.00 P 0.07 0.07 0.07 0.01 0.00 44 4 4 +4
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 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 0.00 37 0 26 0
27NOV26 60.00 P 0.31 0.31 0.31 0.13 +0.01 38 1 29 +1
27NOV26 62.50 P 0.00 0.00 0.00 0.24 +0.01 38 0 56 0
27NOV26 65.00 P 0.61 0.62 0.61 0.42 +0.01 37 33 146 +33
27NOV26 67.50 P 0.85 0.86 0.85 0.72 +0.03 37 30 321 +30
27NOV26 70.00 P 1.19 1.22 1.19 1.14 +0.04 38 18 349 0
27NOV26 72.50 P 1.79 1.79 1.79 1.72 +0.06 38 20 775 +20
27NOV26 75.00 P 2.43 2.47 2.43 2.45 +0.08 38 32 990 +32
27NOV26 77.50 P 3.30 3.39 3.30 3.29 +0.05 37 71 2,239 +71
27NOV26 80.00 P 4.27 4.40 4.27 4.40 +0.10 37 21 1,522 +20
27NOV26 82.50 P 0.00 0.00 0.00 5.71 +0.08 37 0 640 0
27NOV26 85.00 P 0.00 0.00 0.00 7.24 +0.13 37 0 1,255 0
27NOV26 87.50 P 0.00 0.00 0.00 9.02 +0.22 38 0 1,349 0
27NOV26 90.00 P 10.86 10.86 10.81 10.69 +0.21 37 16 5,671 0
27NOV26 92.50 P 0.00 0.00 0.00 12.65 +0.23 37 0 272 0
27NOV26 95.00 P 0.00 0.00 0.00 15.10 +0.18 41 0 613 0
27NOV26 97.50 P 0.00 0.00 0.00 17.28 +0.19 42 0 255 0
27NOV26 100.00 P 0.00 0.00 0.00 19.55 +0.23 42 0 233 0
27NOV26 102.50 P 0.00 0.00 0.00 21.86 +0.25 43 0 150 0
27NOV26 105.00 P 0.00 0.00 0.00 24.33 +0.39 46 0 1 0
27NOV26 107.50 P 0.00 0.00 0.00 26.72 +0.37 47 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 28.93 +0.15 43 0 30 0
27NOV26 112.50 P 0.00 0.00 0.00 31.49 +0.22 48 0 30 0
27NOV26 115.00 P 0.00 0.00 0.00 33.80 +0.30 0 0 30 0
27NOV26 117.50 P 0.00 0.00 0.00 36.33 +0.33 46 0 15 0
27NOV26 120.00 P 0.00 0.00 0.00 38.83 +0.33 48 0 105 0
27NOV26 122.50 P 0.00 0.00 0.00 41.30 +0.30 0 0 30 0
27NOV26 125.00 P 0.00 0.00 0.00 43.88 +0.38 56 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 46.38 +0.38 58 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 48.80 +0.30 0 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 51.30 +0.30 0 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 53.88 +0.38 63 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 56.30 +0.30 0 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 58.90 +0.40 68 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 61.30 +0.30 0 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 63.89 +0.39 71 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 66.40 +0.40 74 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 68.90 +0.40 75 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 71.30 +0.30 0 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 73.89 +0.39 78 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 76.30 +0.30 0 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 78.96 +0.46 85 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 81.30 +0.30 0 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 83.80 +0.30 0 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 86.30 +0.30 0 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 88.80 +0.30 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 57 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 52 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 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 47 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 44 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 41 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 38 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 38 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 0.06 +0.01 38 0 535 0
30DEC26 55.00 P 0.33 0.33 0.33 0.11 +0.01 37 1 418 0
30DEC26 57.50 P 0.00 0.00 0.00 0.20 +0.01 37 0 220 0
30DEC26 60.00 P 0.00 0.00 0.00 0.35 +0.02 37 0 3,408 0
30DEC26 62.50 P 0.00 0.00 0.00 0.57 +0.03 37 0 433 0
30DEC26 65.00 P 1.03 1.03 1.03 0.88 +0.04 37 1 1,962 +1
30DEC26 67.50 P 1.42 1.46 1.42 1.30 +0.05 37 6 831 0
30DEC26 70.00 P 0.00 0.00 0.00 1.86 +0.08 38 0 9,774 0
30DEC26 72.50 P 0.00 0.00 0.00 2.54 +0.08 38 0 1,173 0
30DEC26 75.00 P 3.25 3.25 3.25 3.32 +0.08 37 26 1,897 0
30DEC26 77.50 P 4.23 4.46 4.20 4.27 +0.08 37 37 1,729 +30
30DEC26 80.00 P 5.45 5.55 5.43 5.43 +0.15 37 20 2,390 +3
30DEC26 82.50 P 6.79 6.79 6.79 6.79 +0.18 37 3 2,113 +3
30DEC26 85.00 P 8.25 8.30 8.25 8.30 +0.19 38 4 7,063 +4
30DEC26 87.50 P 0.00 0.00 0.00 9.94 +0.22 38 0 1,371 0
30DEC26 90.00 P 11.82 11.82 11.82 11.75 +0.24 38 1 6,212 0
30DEC26 92.50 P 0.00 0.00 0.00 13.77 +0.64 39 0 3,013 0
30DEC26 95.00 P 0.00 0.00 0.00 15.82 +0.36 40 0 4,815 0
30DEC26 97.50 P 0.00 0.00 0.00 17.91 +0.37 40 0 1,405 0
30DEC26 100.00 P 0.00 0.00 0.00 20.07 +0.17 41 0 1,649 0
30DEC26 102.50 P 0.00 0.00 0.00 22.33 +0.24 42 0 1,182 0
30DEC26 105.00 P 0.00 0.00 0.00 24.58 +0.22 42 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 26.90 +0.23 42 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 29.29 +0.26 43 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 31.62 +0.27 43 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 34.08 +0.30 45 0 64 0
30DEC26 117.50 P 0.00 0.00 0.00 36.57 +0.23 47 0 117 0
30DEC26 120.00 P 38.90 38.90 38.90 39.14 +0.64 50 17 143 +14
30DEC26 122.50 P 0.00 0.00 0.00 41.30 +0.30 0 0 121 0
30DEC26 125.00 P 0.00 0.00 0.00 43.88 +0.38 48 0 9 0
30DEC26 127.50 P 0.00 0.00 0.00 46.38 +0.38 50 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 48.80 +0.30 0 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 51.30 +0.30 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 53.88 +0.38 55 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 56.30 +0.30 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 58.90 +0.40 59 0 0 0
30DEC26 142.50 P 61.41 61.41 61.41 61.38 +0.28 60 30 474 0
30DEC26 145.00 P 0.00 0.00 0.00 63.89 +0.39 62 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 66.40 +0.40 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 68.90 +0.40 65 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 71.30 +0.30 0 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 73.89 +0.39 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 76.30 +0.30 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 78.96 +0.46 73 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 81.30 +0.30 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 83.80 +0.30 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 86.30 +0.30 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 88.80 +0.30 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 46 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 38 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 0.00 38 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 0.08 +0.01 38 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 0.00 37 0 3 0
30MAR27 48.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 594 0
30MAR27 52.50 P 0.00 0.00 0.00 0.37 +0.02 38 0 160 0
30MAR27 55.00 P 0.00 0.00 0.00 0.56 +0.02 38 0 35 0
30MAR27 57.50 P 0.00 0.00 0.00 0.83 +0.03 38 0 292 0
30MAR27 60.00 P 1.50 1.50 1.50 1.18 +0.04 38 15 6,410 +15
30MAR27 62.50 P 1.82 1.86 1.82 1.61 +0.05 38 13 286 +13
30MAR27 65.00 P 2.24 2.24 2.24 2.14 +0.06 38 3 1,287 0
30MAR27 67.50 P 0.00 0.00 0.00 2.81 +0.07 38 0 421 0
30MAR27 70.00 P 0.00 0.00 0.00 3.54 +0.06 38 0 6,357 0
30MAR27 72.50 P 4.21 4.33 4.21 4.33 +0.06 37 723 1,081 +700
30MAR27 75.00 P 5.25 5.25 5.25 5.26 +0.07 37 15 1,150 +15
30MAR27 77.50 P 0.00 0.00 0.00 6.32 +0.08 37 0 919 0
30MAR27 80.00 P 7.31 7.31 7.31 7.52 +0.11 37 6 784 0
30MAR27 82.50 P 0.00 0.00 0.00 8.83 +0.11 37 0 394 0
30MAR27 85.00 P 0.00 0.00 0.00 10.29 +0.12 37 0 7,512 0
30MAR27 87.50 P 0.00 0.00 0.00 11.96 +0.22 37 0 1,667 0
30MAR27 90.00 P 0.00 0.00 0.00 13.67 +0.24 38 0 4,985 0
30MAR27 92.50 P 0.00 0.00 0.00 15.54 +0.27 38 0 744 0
30MAR27 95.00 P 0.00 0.00 0.00 17.44 +0.33 39 0 888 0
30MAR27 97.50 P 0.00 0.00 0.00 19.40 +0.32 39 0 459 0
30MAR27 100.00 P 0.00 0.00 0.00 21.27 +0.19 38 0 1,148 0
30MAR27 102.50 P 0.00 0.00 0.00 23.51 +0.38 40 0 830 0
30MAR27 105.00 P 0.00 0.00 0.00 25.68 +0.20 40 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 27.87 +0.35 40 0 175 0
30MAR27 110.00 P 0.00 0.00 0.00 30.13 +0.44 41 0 852 0
30MAR27 112.50 P 0.00 0.00 0.00 32.39 +0.28 41 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 34.70 +0.43 41 0 165 0
30MAR27 117.50 P 36.83 36.85 36.83 37.07 +0.44 42 18 18 +16
30MAR27 120.00 P 0.00 0.00 0.00 39.21 -0.26 40 0 18 0
30MAR27 122.50 P 0.00 0.00 0.00 41.77 +0.46 43 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 44.18 +0.44 43 0 46 0
30MAR27 127.50 P 0.00 0.00 0.00 46.56 +0.28 43 0 30 0
30MAR27 130.00 P 0.00 0.00 0.00 49.19 +0.35 46 0 47 0
30MAR27 132.50 P 0.00 0.00 0.00 51.66 +0.41 47 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 53.88 +0.38 44 0 105 0
30MAR27 137.50 P 0.00 0.00 0.00 56.30 +0.30 0 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 58.90 +0.40 47 0 3 0
30MAR27 142.50 P 0.00 0.00 0.00 61.38 +0.28 48 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 63.89 +0.39 49 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 66.40 +0.40 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 68.90 +0.40 52 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 71.30 +0.30 0 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 73.89 +0.39 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 76.30 +0.30 0 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 78.96 +0.46 58 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 81.30 +0.30 0 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 83.80 +0.30 0 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 86.30 +0.30 0 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 88.80 +0.30 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 0.01 -0.01 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 71 0
29JUN27 36.00 P 0.00 0.00 0.00 0.03 -0.01 37 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 0.06 -0.01 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 0.00 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.12 0.00 38 0 1 0
29JUN27 42.00 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.18 -0.01 37 0 30 0
29JUN27 44.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.28 +0.01 38 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 0.32 -0.01 38 0 45 0
29JUN27 47.00 P 0.00 0.00 0.00 0.38 0.00 38 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.44 -0.01 38 0 30 0
29JUN27 49.00 P 0.00 0.00 0.00 0.54 +0.01 38 0 30 0
29JUN27 50.00 P 1.00 1.00 1.00 0.62 0.00 38 10 883 +10
29JUN27 52.50 P 0.00 0.00 0.00 0.89 +0.01 38 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.22 +0.01 38 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 1.62 +0.02 38 0 139 0
29JUN27 60.00 P 0.00 0.00 0.00 2.13 +0.02 38 0 350 0
29JUN27 62.50 P 0.00 0.00 0.00 2.71 +0.03 38 0 128 0
29JUN27 65.00 P 0.00 0.00 0.00 3.40 +0.03 38 0 3,226 0
29JUN27 67.50 P 0.00 0.00 0.00 4.11 +0.03 38 0 279 0
29JUN27 70.00 P 0.00 0.00 0.00 4.91 +0.04 38 0 6,874 0
29JUN27 72.50 P 0.00 0.00 0.00 5.81 +0.05 37 0 604 0
29JUN27 75.00 P 0.00 0.00 0.00 6.82 +0.05 37 0 3,404 0
29JUN27 77.50 P 7.85 7.85 7.85 7.94 +0.06 37 15 326 0
29JUN27 80.00 P 0.00 0.00 0.00 9.18 +0.08 37 0 947 0
29JUN27 82.50 P 0.00 0.00 0.00 10.51 +0.08 37 0 385 0
29JUN27 85.00 P 12.02 12.02 12.02 11.95 +0.08 37 15 1,057 -15
29JUN27 87.50 P 0.00 0.00 0.00 13.57 +0.22 37 0 448 0
29JUN27 90.00 P 0.00 0.00 0.00 15.23 +0.23 37 0 349 0
29JUN27 92.50 P 0.00 0.00 0.00 16.97 +0.24 38 0 389 0
29JUN27 95.00 P 0.00 0.00 0.00 18.86 +0.26 38 0 89 0
29JUN27 97.50 P 0.00 0.00 0.00 20.77 +0.30 38 0 75 0
29JUN27 100.00 P 0.00 0.00 0.00 22.71 +0.27 39 0 27 0
29JUN27 102.50 P 0.00 0.00 0.00 24.69 +0.28 39 0 160 0
29JUN27 105.00 P 0.00 0.00 0.00 26.73 +0.29 39 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.87 +0.40 39 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.98 +0.44 39 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 33.19 +0.47 40 0 21 0
29JUN27 115.00 P 0.00 0.00 0.00 35.29 +0.23 39 0 212 0
29JUN27 117.50 P 0.00 0.00 0.00 37.61 +0.26 40 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 39.89 +0.02 40 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 42.13 +0.57 40 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 44.29 +0.38 39 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 46.56 +0.28 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 49.19 +0.35 40 0 10 0
29JUN27 132.50 P 0.00 0.00 0.00 51.66 +0.41 41 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 53.88 +0.34 39 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 56.30 +0.29 0 0 15 0
29JUN27 140.00 P 0.00 0.00 0.00 58.90 +0.40 41 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 61.38 +0.28 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 63.89 +0.39 43 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 66.40 +0.40 45 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 68.90 +0.40 46 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 71.30 +0.30 0 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 73.89 +0.39 47 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 76.30 +0.30 0 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 78.96 +0.46 51 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 81.30 +0.30 0 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 83.80 +0.30 0 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 86.30 +0.30 0 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 88.80 +0.30 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 0.00 37 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 18 0
29SEP27 35.00 P 0.00 0.00 0.00 0.08 0.00 37 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.13 0.00 38 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.34 +0.01 38 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 0.39 +0.01 38 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 0.46 +0.02 38 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.54 +0.02 38 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.62 +0.02 38 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.70 +0.02 38 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.84 +0.02 38 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.96 +0.03 38 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 1.08 +0.03 38 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 1.45 +0.04 38 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.87 +0.05 38 0 164 0
29SEP27 57.50 P 0.00 0.00 0.00 2.42 +0.06 38 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 3.01 +0.07 38 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 3.70 +0.06 38 0 47 0
29SEP27 65.00 P 0.00 0.00 0.00 4.38 +0.07 38 0 16 0
29SEP27 67.50 P 0.00 0.00 0.00 5.14 +0.07 37 0 48 0
29SEP27 70.00 P 5.90 5.90 5.90 5.96 +0.04 37 1 1,069 0
29SEP27 72.50 P 6.89 6.89 6.89 6.98 +0.10 37 2 420 -2
29SEP27 75.00 P 0.00 0.00 0.00 8.05 +0.11 37 0 530 0
29SEP27 77.50 P 0.00 0.00 0.00 9.23 +0.13 37 0 111 0
29SEP27 80.00 P 10.41 10.41 10.41 10.46 +0.10 37 1 350 +1
29SEP27 82.50 P 0.00 0.00 0.00 11.82 +0.10 37 0 121 0
29SEP27 85.00 P 13.25 13.25 13.25 13.24 +0.09 37 15 48 0
29SEP27 87.50 P 0.00 0.00 0.00 14.79 +0.16 37 0 32 0
29SEP27 90.00 P 0.00 0.00 0.00 16.46 +0.24 37 0 3,527 0
29SEP27 92.50 P 0.00 0.00 0.00 18.19 +0.25 37 0 15 0
29SEP27 95.00 P 0.00 0.00 0.00 20.00 +0.16 38 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 21.86 +0.17 38 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 23.80 +0.19 38 0 2 0
29SEP27 102.50 P 0.00 0.00 0.00 25.77 +0.21 38 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.56 +0.25 38 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.55 +0.25 38 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 31.56 +0.25 38 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 33.68 +0.26 38 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 35.82 +0.27 38 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 37.97 +0.27 38 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 40.17 +0.28 38 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 42.42 +0.28 38 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 44.69 +0.28 38 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 46.98 +0.28 38 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 49.32 +0.29 38 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 51.68 +0.29 38 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 54.06 +0.29 38 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 56.46 +0.29 38 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 58.90 +0.31 38 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 61.38 +0.28 39 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 63.89 +0.38 40 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 66.40 +0.40 41 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 68.90 +0.40 42 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 71.30 +0.30 0 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 73.89 +0.39 43 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 76.30 +0.30 0 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 78.96 +0.46 46 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 81.30 +0.30 0 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 83.80 +0.30 0 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 86.30 +0.30 0 0 0 0
TOTAL PUT 5,030 251,265 +1,975
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$ 23.520
29SEP26 15.50 C 0.00 0.00 0.00 8.03 -0.26 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.53 -0.26 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.03 -0.27 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.53 -0.27 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.03 -0.27 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.53 -0.27 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.03 -0.27 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.53 -0.27 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.03 -0.27 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.54 -0.26 48 0 8 0
29SEP26 21.00 C 0.00 0.00 0.00 2.55 -0.27 41 0 43 0
29SEP26 22.00 C 0.00 0.00 0.00 1.64 -0.26 42 0 70 0
29SEP26 23.00 C 0.85 0.85 0.85 0.87 -0.26 40 10 334 0
29SEP26 24.00 C 0.00 0.00 0.00 0.40 -0.15 43 0 266 0
29SEP26 25.00 C 0.17 0.17 0.15 0.15 -0.10 43 86 514 0
29SEP26 26.00 C 0.07 0.07 0.07 0.04 -0.05 43 29 381 -22
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 663 0
29SEP26 28.00 C 0.03 0.03 0.02 0.01 0.00 53 6 493 -5
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 332 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 71 0 758 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,181 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 178 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 94 0 182 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 101 0 213 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 108 0 98 0
29SEP26 36.00 C 0.01 0.01 0.01 0.01 0.00 114 10 206 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 121 0 51 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 127 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 133 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 139 0 102 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 144 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 150 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 155 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 165 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 170 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 174 0 40 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 179 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 184 0 48 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 188 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 198 0 61 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 208 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 218 0 130 0
29OCT26 15.50 C 0.00 0.00 0.00 8.07 -0.26 44 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.53 -0.31 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.03 -0.27 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.55 -0.25 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.06 -0.30 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.58 -0.30 32 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.12 -0.28 42 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.65 -0.24 42 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.12 -0.32 33 0 14 0
29OCT26 20.00 C 0.00 0.00 0.00 3.79 -0.26 45 0 21 0
29OCT26 21.00 C 0.00 0.00 0.00 2.98 -0.25 45 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 2.28 -0.24 45 0 21 0
29OCT26 23.00 C 0.00 0.00 0.00 1.73 -0.21 47 0 159 0
29OCT26 24.00 C 1.30 1.30 1.15 1.21 -0.19 45 2 125 +1
29OCT26 25.00 C 0.00 0.00 0.00 0.85 -0.10 46 0 220 0
29OCT26 26.00 C 0.00 0.00 0.00 0.57 -0.09 46 0 177 0
29OCT26 27.00 C 0.00 0.00 0.00 0.37 -0.09 46 0 294 0
29OCT26 28.00 C 0.00 0.00 0.00 0.23 -0.07 45 0 156 0
29OCT26 29.00 C 0.00 0.00 0.00 0.14 -0.05 45 0 95 0
29OCT26 30.00 C 0.14 0.14 0.12 0.09 -0.03 46 20 219 -5
29OCT26 31.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 170 0
29OCT26 32.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 224 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 127 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 54 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 247 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
27NOV26 17.00 C 0.00 0.00 0.00 6.60 -0.20 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.09 -0.27 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.69 -0.29 38 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.20 -0.27 36 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.85 -0.18 43 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.43 -0.19 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.04 -0.18 43 0 15 0
27NOV26 21.00 C 0.00 0.00 0.00 3.38 -0.22 46 0 4 0
27NOV26 22.00 C 2.69 2.69 2.69 2.76 -0.20 47 1 13 0
27NOV26 23.00 C 0.00 0.00 0.00 2.20 -0.16 46 0 103 0
27NOV26 24.00 C 0.00 0.00 0.00 1.71 -0.17 46 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.33 -0.15 46 0 25 0
27NOV26 26.00 C 0.00 0.00 0.00 1.03 -0.12 47 0 67 0
27NOV26 27.00 C 0.00 0.00 0.00 0.77 -0.11 46 0 25 0
27NOV26 28.00 C 0.00 0.00 0.00 0.57 -0.09 46 0 36 0
27NOV26 29.00 C 0.00 0.00 0.00 0.42 -0.07 46 0 91 0
27NOV26 30.00 C 0.00 0.00 0.00 0.30 -0.06 46 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.22 -0.04 46 0 47 0
27NOV26 32.00 C 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 32 0
27NOV26 34.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 60 0
27NOV26 36.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.10 -0.25 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.69 -0.19 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.23 -0.19 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.77 -0.21 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.34 -0.20 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.91 -0.21 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.44 -0.27 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.03 -0.27 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.70 -0.20 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.40 -0.14 45 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 3.65 -0.35 43 0 16 0
30DEC26 22.00 C 0.00 0.00 0.00 3.14 -0.21 46 0 16 0
30DEC26 23.00 C 2.53 2.53 2.53 2.61 -0.17 46 15 75 +15
30DEC26 24.00 C 0.00 0.00 0.00 2.15 -0.14 46 0 46 0
30DEC26 25.00 C 0.00 0.00 0.00 1.75 -0.14 46 0 136 0
30DEC26 26.00 C 0.00 0.00 0.00 1.42 -0.11 46 0 90 0
30DEC26 27.00 C 1.24 1.24 1.05 1.15 -0.10 46 16 131 +1
30DEC26 28.00 C 0.00 0.00 0.00 0.92 -0.09 46 0 2,518 0
30DEC26 29.00 C 0.00 0.00 0.00 0.72 -0.08 46 0 33 0
30DEC26 30.00 C 0.00 0.00 0.00 0.57 -0.06 46 0 674 0
30DEC26 31.00 C 0.00 0.00 0.00 0.44 -0.05 46 0 39 0
30DEC26 32.00 C 0.00 0.00 0.00 0.34 -0.05 46 0 397 0
30DEC26 33.00 C 0.00 0.00 0.00 0.27 -0.03 46 0 334 0
30DEC26 34.00 C 0.00 0.00 0.00 0.20 -0.03 46 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 108 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 56 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 60 0
30DEC26 42.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 13 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30MAR27 15.50 C 0.00 0.00 0.00 8.47 -0.26 42 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.04 -0.26 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.68 -0.20 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.22 -0.26 43 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.82 -0.25 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.49 -0.20 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.07 -0.26 43 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.71 -0.25 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.42 -0.15 44 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 5.22 -0.06 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.59 -0.19 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.03 -0.17 46 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 3.54 -0.16 46 0 31 0
30MAR27 24.00 C 0.00 0.00 0.00 3.09 -0.15 46 0 46 0
30MAR27 25.00 C 0.00 0.00 0.00 2.69 -0.15 46 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 2.34 -0.13 46 0 96 0
30MAR27 27.00 C 0.00 0.00 0.00 2.04 -0.12 46 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 1.76 -0.12 46 0 23 0
30MAR27 29.00 C 0.00 0.00 0.00 1.51 -0.11 46 0 125 0
30MAR27 30.00 C 0.00 0.00 0.00 1.30 -0.10 46 0 864 0
30MAR27 31.00 C 0.00 0.00 0.00 1.11 -0.09 46 0 401 0
30MAR27 32.00 C 0.00 0.00 0.00 0.92 -0.11 45 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 0.81 -0.07 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.69 -0.07 46 0 4 0
30MAR27 35.00 C 0.00 0.00 0.00 0.59 -0.06 46 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.50 -0.05 46 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 0.43 -0.04 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.36 -0.04 46 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 0.31 -0.03 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.26 -0.03 46 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 0.22 -0.03 45 0 54 0
29JUN27 15.50 C 0.00 0.00 0.00 8.85 -0.25 46 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 8.45 -0.25 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.06 -0.25 45 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.69 -0.25 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.33 -0.25 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.97 -0.25 45 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.68 -0.20 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.35 -0.15 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.04 -0.20 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.78 -0.15 46 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 5.27 -0.03 47 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 4.74 -0.18 47 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.26 -0.17 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.83 -0.15 47 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 3.43 -0.15 47 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.08 -0.14 47 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.69 -0.07 46 0 47 0
29JUN27 28.00 C 0.00 0.00 0.00 2.48 -0.13 47 0 13 0
29JUN27 29.00 C 0.00 0.00 0.00 2.22 -0.13 47 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 1.97 -0.11 47 0 53 0
29JUN27 31.00 C 0.00 0.00 0.00 1.76 -0.11 47 0 15 0
29JUN27 32.00 C 0.00 0.00 0.00 1.56 -0.11 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.39 -0.09 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.24 -0.09 46 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 1.09 -0.09 46 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.95 -0.10 46 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.85 -0.09 46 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.77 -0.07 46 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.69 -0.05 46 0 13 0
29SEP27 17.00 C 0.00 0.00 0.00 8.08 -0.25 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.74 -0.25 46 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.42 -0.24 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.11 -0.19 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.80 -0.19 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.55 -0.15 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.27 -0.14 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.86 -0.16 48 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.34 -0.18 47 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.88 -0.17 47 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 4.46 -0.16 47 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.08 -0.15 47 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.73 -0.12 47 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.42 -0.14 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.10 -0.16 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 2.84 -0.13 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.58 -0.15 47 0 15 0
29SEP27 31.00 C 0.00 0.00 0.00 2.34 -0.14 47 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.15 -0.12 47 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.95 -0.12 46 0 1 0
29SEP27 34.00 C 0.00 0.00 0.00 1.76 -0.12 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.62 -0.10 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.48 -0.10 46 0 0 0
TOTAL CALL 195 16,688 -15
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 111 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 111 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 118 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 62 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 66 0 335 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 408 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 273 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 46 0 387 0
29SEP26 22.00 P 0.15 0.15 0.15 0.11 0.00 43 1 452 0
29SEP26 23.00 P 0.00 0.00 0.00 0.37 +0.03 43 0 372 0
29SEP26 24.00 P 0.00 0.00 0.00 0.87 +0.08 43 0 617 0
29SEP26 25.00 P 0.00 0.00 0.00 1.61 +0.17 43 0 346 0
29SEP26 26.00 P 2.73 2.73 2.60 2.58 +0.29 55 6 350 0
29SEP26 27.00 P 0.00 0.00 0.00 3.59 +0.36 71 0 2,076 0
29SEP26 28.00 P 0.00 0.00 0.00 4.61 +0.26 88 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 5.64 +0.26 105 1 127 -1
29SEP26 30.00 P 0.00 0.00 0.00 6.64 +0.27 118 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 7.63 +0.24 127 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 8.68 +0.29 148 0 12 0
29SEP26 33.00 P 0.00 0.00 0.00 9.63 +0.31 148 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.68 +0.29 168 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.68 +0.36 177 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.68 +0.29 187 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.68 +0.28 196 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.68 +0.29 204 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.62 +0.26 199 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 16.68 +0.29 221 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.68 +0.29 228 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.68 +0.29 235 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.63 +0.24 231 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.63 +0.24 238 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.62 +0.23 242 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.68 +0.29 263 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.62 +0.23 254 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.68 +0.28 275 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.68 +0.29 282 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.62 +0.31 271 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 29.18 +0.29 302 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.68 +0.29 315 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 34.12 +0.30 310 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 52 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 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 0.01 -0.01 44 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 46 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 0.21 0.21 0.21 0.15 0.00 46 2 157 +1
29OCT26 20.00 P 0.26 0.26 0.26 0.22 +0.01 46 1 154 -1
29OCT26 21.00 P 0.45 0.45 0.45 0.41 +0.02 46 1 198 0
29OCT26 22.00 P 0.71 0.77 0.71 0.71 +0.05 46 5 212 +5
29OCT26 23.00 P 1.06 1.10 1.06 1.10 +0.08 45 4 254 +4
29OCT26 24.00 P 0.00 0.00 0.00 1.60 +0.10 45 0 314 0
29OCT26 25.00 P 0.00 0.00 0.00 2.23 +0.13 45 0 265 0
29OCT26 26.00 P 0.00 0.00 0.00 2.97 +0.15 45 0 61 0
29OCT26 27.00 P 0.00 0.00 0.00 3.78 +0.18 45 0 94 0
29OCT26 28.00 P 0.00 0.00 0.00 4.78 +0.22 53 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 5.73 +0.25 57 1 15 0
29OCT26 30.00 P 0.00 0.00 0.00 6.64 +0.17 57 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 7.63 +0.24 62 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 8.68 +0.29 70 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.63 +0.17 72 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.68 +0.21 81 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.68 +0.21 85 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 12.68 +0.29 89 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 0.12 +0.01 46 0 26 0
27NOV26 18.00 P 0.22 0.22 0.22 0.16 +0.01 46 5 7 +5
27NOV26 18.50 P 0.00 0.00 0.00 0.22 +0.01 46 0 3 0
27NOV26 19.00 P 0.00 0.00 0.00 0.29 +0.01 46 0 13 0
27NOV26 19.50 P 0.00 0.00 0.00 0.38 +0.02 46 0 6 0
27NOV26 20.00 P 0.00 0.00 0.00 0.49 +0.03 46 0 16 0
27NOV26 21.00 P 0.00 0.00 0.00 0.77 +0.05 47 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 1.11 +0.07 46 0 32 0
27NOV26 23.00 P 0.00 0.00 0.00 1.53 +0.08 46 0 1,810 0
27NOV26 24.00 P 0.00 0.00 0.00 2.06 +0.11 46 0 630 0
27NOV26 25.00 P 0.00 0.00 0.00 2.67 +0.14 46 0 124 0
27NOV26 26.00 P 0.00 0.00 0.00 3.26 +0.05 43 0 96 0
27NOV26 27.00 P 0.00 0.00 0.00 4.19 +0.13 48 0 82 0
27NOV26 28.00 P 0.00 0.00 0.00 5.07 +0.20 51 0 54 0
27NOV26 29.00 P 0.00 0.00 0.00 5.95 +0.21 52 0 2 0
27NOV26 30.00 P 0.00 0.00 0.00 6.87 +0.23 55 0 8 0
27NOV26 31.00 P 0.00 0.00 0.00 7.82 +0.24 57 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 8.79 +0.24 60 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 9.70 +0.20 60 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 10.72 +0.25 65 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.68 +0.21 66 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 12.71 +0.32 72 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 +0.01 47 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 0.14 +0.01 46 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.25 +0.02 46 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.32 +0.02 46 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 +0.02 46 0 76 0
30DEC26 19.00 P 0.00 0.00 0.00 0.51 +0.04 46 0 30 0
30DEC26 19.50 P 0.66 0.66 0.66 0.62 +0.04 46 3 27 +3
30DEC26 20.00 P 0.79 0.79 0.79 0.75 +0.04 46 5 15 0
30DEC26 21.00 P 0.00 0.00 0.00 1.05 +0.04 45 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 1.42 +0.06 45 0 57 0
30DEC26 23.00 P 0.00 0.00 0.00 1.88 +0.09 45 0 112 0
30DEC26 24.00 P 0.00 0.00 0.00 2.41 +0.10 45 0 2,647 0
30DEC26 25.00 P 0.00 0.00 0.00 3.01 +0.11 45 0 190 0
30DEC26 26.00 P 0.00 0.00 0.00 3.68 +0.12 45 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 4.47 +0.09 47 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 5.27 +0.11 47 0 886 0
30DEC26 29.00 P 0.00 0.00 0.00 6.10 +0.12 48 0 102 0
30DEC26 30.00 P 0.00 0.00 0.00 7.02 +0.17 50 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 7.93 +0.18 52 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 8.90 +0.24 54 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 9.82 +0.24 55 0 352 0
30DEC26 34.00 P 0.00 0.00 0.00 10.72 +0.20 55 0 81 0
30DEC26 35.00 P 0.00 0.00 0.00 11.72 +0.23 58 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 12.71 +0.26 60 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 13.69 +0.23 62 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.69 +0.23 65 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 15.69 +0.22 68 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.68 +0.21 70 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.69 +0.23 72 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.69 +0.23 75 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 19.67 +0.19 76 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 20.69 +0.22 79 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.69 +0.23 81 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.29 +0.01 46 0 21 0
30MAR27 16.00 P 0.00 0.00 0.00 0.36 +0.02 46 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.44 +0.02 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.53 +0.03 46 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 0.64 +0.03 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.75 +0.03 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.89 +0.04 46 0 111 0
30MAR27 19.00 P 0.00 0.00 0.00 1.02 +0.03 46 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.17 +0.03 46 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.32 +0.03 45 0 82 0
30MAR27 21.00 P 0.00 0.00 0.00 1.70 +0.06 45 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 2.11 +0.05 45 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 2.59 +0.06 44 0 19 0
30MAR27 24.00 P 0.00 0.00 0.00 3.14 +0.09 45 0 68 0
30MAR27 25.00 P 0.00 0.00 0.00 3.73 +0.09 45 0 43 0
30MAR27 26.00 P 0.00 0.00 0.00 4.38 +0.11 45 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 5.09 +0.13 45 0 6 0
30MAR27 28.00 P 0.00 0.00 0.00 5.94 +0.25 47 0 9 0
30MAR27 29.00 P 0.00 0.00 0.00 6.72 +0.11 48 0 110 0
30MAR27 30.00 P 0.00 0.00 0.00 7.46 +0.05 47 0 525 0
30MAR27 31.00 P 0.00 0.00 0.00 8.30 +0.06 47 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 9.22 +0.13 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.10 +0.17 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.03 +0.22 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.95 +0.23 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.87 +0.22 51 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 13.81 +0.23 52 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.87 +0.34 56 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 15.69 +0.20 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.69 +0.20 54 0 7 0
30MAR27 41.00 P 0.00 0.00 0.00 17.69 +0.20 56 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 0.57 +0.01 46 0 112 0
29JUN27 16.00 P 0.00 0.00 0.00 0.68 +0.02 46 0 247 0
29JUN27 16.50 P 0.00 0.00 0.00 0.80 +0.03 46 0 20 0
29JUN27 17.00 P 0.00 0.00 0.00 0.92 +0.03 46 0 12 0
29JUN27 17.50 P 0.00 0.00 0.00 1.05 +0.03 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.21 +0.06 46 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 1.35 +0.02 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.52 +0.04 46 0 3 0
29JUN27 19.50 P 0.00 0.00 0.00 1.70 +0.05 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.87 +0.03 46 0 27 0
29JUN27 21.00 P 0.00 0.00 0.00 2.28 +0.05 45 0 101 0
29JUN27 22.00 P 0.00 0.00 0.00 2.73 +0.06 45 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 3.24 +0.08 45 0 10 0
29JUN27 24.00 P 0.00 0.00 0.00 3.79 +0.08 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 4.38 +0.09 45 0 31 0
29JUN27 26.00 P 0.00 0.00 0.00 5.03 +0.11 45 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 5.71 +0.12 45 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 6.53 +0.10 47 0 7 0
29JUN27 29.00 P 0.00 0.00 0.00 7.27 +0.09 47 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 8.05 +0.11 48 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 8.83 +0.09 47 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 9.71 +0.15 48 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.50 +0.12 48 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.34 +0.11 48 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.12 +0.06 47 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 13.13 +0.19 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 14.01 +0.17 49 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.92 +0.17 49 0 3 0
29JUN27 39.00 P 0.00 0.00 0.00 15.88 +0.20 50 0 1 0
29SEP27 17.00 P 1.23 1.24 1.23 1.26 +0.03 47 2 2 +2
29SEP27 17.50 P 0.00 0.00 0.00 1.41 +0.02 47 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.57 +0.02 46 0 4 0
29SEP27 18.50 P 0.00 0.00 0.00 1.70 +0.03 46 0 1 0
29SEP27 19.00 P 0.00 0.00 0.00 1.92 +0.06 46 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 2.11 +0.06 46 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.32 +0.07 46 0 11 0
29SEP27 21.00 P 0.00 0.00 0.00 2.75 +0.07 46 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.18 +0.03 45 0 15 0
29SEP27 23.00 P 0.00 0.00 0.00 3.72 +0.06 45 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 4.26 +0.05 45 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 4.88 +0.08 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 5.53 +0.10 45 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.20 +0.14 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.88 +0.09 45 0 4 0
29SEP27 29.00 P 0.00 0.00 0.00 7.67 +0.09 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 8.43 +0.06 46 0 2 0
29SEP27 31.00 P 0.00 0.00 0.00 9.23 +0.13 47 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.00 +0.06 47 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.84 +0.09 47 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 11.73 +0.16 48 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 12.47 +0.04 47 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 13.44 +0.17 48 0 0 0
TOTAL PUT 37 20,182 +18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CAT - CATL CLOSING PRICE HK$ 504.000
25SEP26 400.00 C 0.00 0.00 0.00 104.13 -3.10 0 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 99.13 -3.10 0 0 0 0
25SEP26 410.00 C 0.00 0.00 0.00 94.14 -3.10 60 0 0 0
25SEP26 415.00 C 0.00 0.00 0.00 89.14 -3.10 55 0 0 0
25SEP26 420.00 C 0.00 0.00 0.00 84.14 -3.10 48 0 0 0
25SEP26 425.00 C 0.00 0.00 0.00 79.14 -3.11 0 0 0 0
25SEP26 430.00 C 0.00 0.00 0.00 74.14 -3.12 0 0 0 0
25SEP26 435.00 C 0.00 0.00 0.00 69.15 -3.12 45 0 0 0
25SEP26 440.00 C 0.00 0.00 0.00 64.16 -3.13 45 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 59.18 -3.14 45 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 54.21 -3.17 45 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 49.28 -3.19 45 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 44.39 -3.23 45 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 39.58 -3.28 45 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 34.87 -3.33 45 0 21 0
25SEP26 475.00 C 0.00 0.00 0.00 30.33 -3.37 45 0 70 0
25SEP26 480.00 C 21.62 22.07 20.85 25.99 -3.39 45 67 70 +37
25SEP26 485.00 C 17.89 18.80 17.89 21.31 -3.24 41 34 79 +34
25SEP26 490.00 C 15.55 15.92 13.51 17.68 -3.18 42 8 102 -1
25SEP26 495.00 C 13.95 13.95 10.50 14.32 -3.15 43 42 33 +29
25SEP26 500.00 C 15.00 15.00 8.33 11.42 -2.99 43 47 56 +20
25SEP26 505.00 C 15.00 15.00 7.59 8.98 -2.72 44 14 400 0
25SEP26 510.00 C 12.00 12.00 6.26 6.90 -2.44 45 12 65 -10
25SEP26 515.00 C 8.03 8.03 3.60 5.36 -1.97 46 38 96 +8
25SEP26 520.00 C 6.65 6.65 2.71 3.90 -1.75 46 87 134 +31
25SEP26 525.00 C 5.00 6.50 2.07 2.77 -1.62 46 72 88 +57
25SEP26 530.00 C 3.15 3.15 1.52 1.92 -1.41 45 43 66 +19
25SEP26 535.00 C 2.00 2.10 1.28 1.29 -1.18 45 31 37 +6
25SEP26 540.00 C 3.15 3.15 1.12 0.85 -0.92 45 17 183 +9
25SEP26 545.00 C 0.90 0.90 0.90 0.55 -0.69 45 4 121 0
25SEP26 550.00 C 0.78 0.78 0.78 0.34 -0.52 45 8 66 0
25SEP26 555.00 C 0.00 0.00 0.00 0.21 -0.36 45 0 108 0
25SEP26 560.00 C 0.00 0.00 0.00 0.13 -0.25 45 0 15 0
25SEP26 565.00 C 0.00 0.00 0.00 0.08 -0.17 46 0 25 0
25SEP26 570.00 C 0.00 0.00 0.00 0.04 -0.12 45 0 165 0
25SEP26 575.00 C 0.20 0.20 0.20 0.03 -0.07 46 2 106 0
25SEP26 580.00 C 0.20 0.20 0.20 0.02 -0.04 47 2 184 0
25SEP26 585.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 112 0
25SEP26 590.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 15 0
25SEP26 595.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 54 0 36 0
25SEP26 605.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
25SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 615.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 625.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 635.00 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
25SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 645.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 254.17 -3.06 136 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 249.17 -3.06 122 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 244.17 -3.07 0 0 50 0
29SEP26 265.00 C 0.00 0.00 0.00 239.18 -3.06 125 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 234.18 -3.07 112 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 229.18 -3.07 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 224.19 -3.06 115 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 219.19 -3.07 103 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 214.19 -3.07 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 209.20 -3.07 105 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 204.20 -3.07 95 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 194.21 -3.07 96 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 184.21 -3.08 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 174.22 -3.08 78 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 164.22 -3.09 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 154.23 -3.09 0 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 144.24 -3.09 63 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 134.24 -3.10 0 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 124.25 -3.10 0 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 114.26 -3.10 49 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 104.27 -3.10 48 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 94.27 -3.11 0 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 84.29 -3.11 41 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 74.33 -3.13 41 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 64.43 -3.15 41 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 54.68 -3.18 41 0 15 0
29SEP26 460.00 C 40.69 40.69 40.69 45.21 -3.22 41 15 30 +15
29SEP26 470.00 C 30.20 30.20 30.20 36.24 -3.22 41 15 46 -15
29SEP26 480.00 C 22.45 22.45 22.45 28.00 -3.17 41 15 61 +14
29SEP26 490.00 C 17.60 20.50 17.60 20.50 -3.28 40 51 23 -50
29SEP26 500.00 C 11.68 13.20 11.50 14.26 -2.67 40 162 1,255 +20
29SEP26 510.00 C 9.38 10.16 7.80 10.16 -1.78 42 60 777 -7
29SEP26 520.00 C 8.49 8.49 4.70 6.54 -1.52 42 1,368 2,897 +1,145
29SEP26 530.00 C 5.85 5.85 3.05 3.97 -1.46 42 595 2,273 +533
29SEP26 540.00 C 3.99 3.99 2.01 2.28 -0.93 42 353 1,503 +325
29SEP26 550.00 C 3.10 3.49 1.35 1.24 -0.77 42 30 550 +15
29SEP26 560.00 C 1.99 1.99 0.75 0.64 -0.49 42 42 1,816 +33
29SEP26 570.00 C 0.00 0.00 0.00 0.31 -0.30 42 0 1,229 0
29SEP26 580.00 C 0.60 0.60 0.40 0.15 -0.17 42 2 674 0
29SEP26 590.00 C 0.43 0.43 0.43 0.06 -0.09 41 1 434 -1
29SEP26 600.00 C 0.10 0.10 0.10 0.03 -0.04 42 1 582 0
29SEP26 610.00 C 0.03 0.03 0.03 0.01 -0.02 41 10 1,698 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,505 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,872 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 51 0 578 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,959 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 57 0 859 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 60 0 316 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 63 0 278 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 65 0 424 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 68 2 1,783 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 71 0 210 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,982 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 76 0 305 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 79 0 160 0
29SEP26 750.00 C 0.04 0.04 0.04 0.01 0.00 81 8 854 -8
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 84 0 84 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,556 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 88 0 121 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 91 0 378 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,022 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 95 0 475 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 98 0 384 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 100 0 457 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 102 0 123 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 104 0 51 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 106 0 89 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 108 0 255 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 111 0 160 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 113 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,218 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 117 0 121 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 119 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 121 0 255 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 122 0 62 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 124 0 80 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 126 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 128 0 126 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 134 0 488 0
02OCT26 405.00 C 0.00 0.00 0.00 99.38 - 41 0 0 -
02OCT26 410.00 C 0.00 0.00 0.00 94.39 - 41 0 0 -
02OCT26 415.00 C 0.00 0.00 0.00 89.41 - 41 0 0 -
02OCT26 420.00 C 0.00 0.00 0.00 84.43 - 40 0 0 -
02OCT26 425.00 C 0.00 0.00 0.00 79.47 - 40 0 0 -
02OCT26 430.00 C 0.00 0.00 0.00 74.53 - 40 0 0 -
02OCT26 435.00 C 0.00 0.00 0.00 69.62 - 40 0 0 -
02OCT26 440.00 C 0.00 0.00 0.00 64.75 - 40 0 0 -
02OCT26 445.00 C 0.00 0.00 0.00 59.93 - 40 0 0 -
02OCT26 450.00 C 0.00 0.00 0.00 55.18 - 40 0 0 -
02OCT26 455.00 C 0.00 0.00 0.00 50.53 - 40 0 0 -
02OCT26 460.00 C 0.00 0.00 0.00 45.98 - 40 0 0 -
02OCT26 465.00 C 0.00 0.00 0.00 41.58 - 40 0 0 -
02OCT26 470.00 C 0.00 0.00 0.00 37.33 - 40 0 0 -
02OCT26 475.00 C 0.00 0.00 0.00 33.28 - 40 0 0 -
02OCT26 480.00 C 25.29 25.29 24.97 29.43 - 40 30 30 -
02OCT26 485.00 C 22.51 22.51 21.57 25.09 - 38 45 45 -
02OCT26 490.00 C 0.00 0.00 0.00 21.79 - 38 0 0 -
02OCT26 495.00 C 16.63 16.63 16.63 18.80 - 39 15 15 -
02OCT26 500.00 C 14.08 14.08 14.08 16.07 - 39 15 15 -
02OCT26 505.00 C 12.60 12.60 12.60 13.61 - 39 1 1 -
02OCT26 510.00 C 9.00 9.00 9.00 11.41 - 39 1 1 -
02OCT26 515.00 C 9.00 9.00 9.00 9.54 - 40 1 1 -
02OCT26 520.00 C 6.71 6.71 6.71 8.07 - 41 10 10 -
02OCT26 525.00 C 5.75 5.75 5.75 6.63 - 41 2 2 -
02OCT26 530.00 C 5.15 5.34 5.15 5.36 - 41 25 25 -
02OCT26 535.00 C 4.44 4.44 4.44 4.35 - 41 20 20 -
02OCT26 540.00 C 3.05 3.26 2.92 3.44 - 41 55 55 -
02OCT26 545.00 C 2.52 2.80 2.52 2.70 - 41 55 50 -
02OCT26 550.00 C 2.28 2.28 1.97 2.09 - 41 48 48 -
02OCT26 555.00 C 1.80 2.16 1.80 1.60 - 41 65 65 -
02OCT26 560.00 C 0.00 0.00 0.00 1.22 - 41 0 0 -
02OCT26 565.00 C 1.10 1.15 1.10 0.92 - 41 160 160 -
02OCT26 570.00 C 1.30 1.30 1.30 0.69 - 41 1 1 -
02OCT26 575.00 C 0.00 0.00 0.00 0.51 - 41 0 0 -
02OCT26 580.00 C 0.00 0.00 0.00 0.37 - 41 0 0 -
02OCT26 585.00 C 0.00 0.00 0.00 0.27 - 41 0 0 -
02OCT26 590.00 C 0.00 0.00 0.00 0.19 - 41 0 0 -
02OCT26 595.00 C 0.00 0.00 0.00 0.13 - 40 0 0 -
02OCT26 600.00 C 0.00 0.00 0.00 0.09 - 40 0 0 -
02OCT26 605.00 C 0.00 0.00 0.00 0.07 - 41 0 0 -
29OCT26 250.00 C 0.00 0.00 0.00 254.78 -3.07 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 249.80 -3.06 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 244.82 -3.06 58 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 239.83 -3.07 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 234.85 -3.06 53 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 229.86 -3.07 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 224.88 -3.07 48 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 219.89 -3.08 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 214.91 -3.07 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 209.93 -3.07 48 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 204.94 -3.08 0 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 194.97 -3.08 0 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 185.01 -3.08 42 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 175.04 -3.08 38 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 165.09 -3.08 41 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 155.14 -3.08 40 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 145.22 -3.07 40 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 135.33 -3.06 40 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 125.51 -3.04 41 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 115.77 -3.01 40 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 106.16 -2.96 40 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 96.72 -2.91 40 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 87.52 -2.82 40 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 78.61 -2.72 40 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 70.05 -2.61 40 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 61.92 -2.46 40 0 300 0
29OCT26 460.00 C 49.05 49.05 49.05 54.27 -2.30 40 15 58 +15
29OCT26 470.00 C 42.11 42.11 42.11 47.14 -2.13 40 15 30 0
29OCT26 480.00 C 36.85 36.90 36.85 39.37 -3.16 38 19 60 +15
29OCT26 490.00 C 31.12 31.12 31.12 34.62 -1.76 40 30 64 +17
29OCT26 500.00 C 25.25 28.50 25.00 28.50 -1.40 39 67 687 +55
29OCT26 510.00 C 21.91 22.00 21.00 23.88 -1.22 39 33 231 +33
29OCT26 520.00 C 17.80 17.80 17.20 19.80 -1.08 40 52 1,259 +46
29OCT26 530.00 C 15.75 16.70 14.20 16.70 -0.55 40 63 418 -9
29OCT26 540.00 C 12.95 13.01 12.95 13.68 -0.69 41 19 230 +4
29OCT26 550.00 C 15.00 15.00 9.68 11.33 -0.67 41 131 308 -4
29OCT26 560.00 C 0.00 0.00 0.00 9.07 -0.61 41 0 432 0
29OCT26 570.00 C 7.60 7.60 6.80 7.19 -0.51 41 102 206 +32
29OCT26 580.00 C 6.09 6.09 6.09 5.66 -0.41 41 2 226 +2
29OCT26 590.00 C 0.00 0.00 0.00 4.42 -0.32 41 0 288 0
29OCT26 600.00 C 4.34 4.50 3.85 3.42 -0.26 41 49 268 +38
29OCT26 610.00 C 3.68 3.68 3.68 2.63 -0.20 41 1 234 -1
29OCT26 620.00 C 3.37 3.37 2.80 2.00 -0.16 41 32 1,549 +1
29OCT26 630.00 C 0.00 0.00 0.00 1.52 -0.07 41 0 182 0
29OCT26 640.00 C 2.10 2.10 2.10 1.11 -0.09 40 2 305 0
29OCT26 650.00 C 1.77 1.77 1.77 0.83 -0.06 40 50 316 +50
29OCT26 660.00 C 0.00 0.00 0.00 0.61 -0.07 40 0 300 0
29OCT26 670.00 C 1.08 1.08 1.08 0.45 -0.04 40 3 68 +3
29OCT26 680.00 C 0.00 0.00 0.00 0.33 -0.03 40 0 134 0
29OCT26 690.00 C 0.96 0.96 0.96 0.24 -0.02 40 5 229 +5
29OCT26 700.00 C 0.98 0.98 0.98 0.18 -0.01 41 52 262 +52
29OCT26 710.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 64 0
29OCT26 720.00 C 0.64 0.64 0.64 0.09 -0.01 40 5 148 0
29OCT26 730.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 78 0
29OCT26 740.00 C 0.00 0.00 0.00 0.05 0.00 41 0 20 0
29OCT26 750.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 27 0
29OCT26 760.00 C 0.00 0.00 0.00 0.02 0.00 40 0 104 0
29OCT26 770.00 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
29OCT26 780.00 C 0.00 0.00 0.00 0.01 0.00 40 0 95 0
29OCT26 790.00 C 0.00 0.00 0.00 0.01 0.00 41 0 136 0
29OCT26 800.00 C 0.00 0.00 0.00 0.01 0.00 42 0 46 0
29OCT26 810.00 C 0.00 0.00 0.00 0.01 0.00 43 0 210 0
29OCT26 820.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29OCT26 830.00 C 0.00 0.00 0.00 0.01 0.00 45 0 173 0
29OCT26 840.00 C 0.00 0.00 0.00 0.01 0.00 46 0 132 0
29OCT26 850.00 C 0.00 0.00 0.00 0.01 0.00 47 0 233 0
29OCT26 860.00 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29OCT26 870.00 C 0.00 0.00 0.00 0.01 0.00 49 0 92 0
29OCT26 880.00 C 0.00 0.00 0.00 0.01 0.00 50 0 98 0
29OCT26 890.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 900.00 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
29OCT26 910.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 0.01 0.00 54 0 223 0
29OCT26 930.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 940.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 0.01 0.00 57 0 130 0
29OCT26 960.00 C 0.00 0.00 0.00 0.01 0.00 57 0 37 0
27NOV26 250.00 C 0.00 0.00 0.00 255.38 -3.06 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 250.41 -3.06 39 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 245.44 -3.06 43 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 240.47 -3.06 43 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 235.49 -3.07 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 230.52 -3.07 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 225.55 -3.07 38 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 220.58 -3.08 38 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 215.61 -3.08 38 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 210.64 -3.08 38 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 205.67 -3.09 38 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 195.74 -3.11 38 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 185.83 -3.12 39 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 175.93 -3.15 38 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 166.07 -3.19 38 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 156.26 -3.23 38 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 146.52 -3.29 39 0 0 0
27NOV26 370.00 C 0.00 0.00 0.00 136.88 -3.36 39 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 127.36 -3.45 39 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 118.01 -3.54 39 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 108.86 -0.27 39 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 99.95 -3.75 39 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 91.33 -1.00 39 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 83.04 -3.95 39 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 75.12 -4.03 39 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 67.60 -4.10 39 0 0 0
27NOV26 460.00 C 54.80 54.80 54.80 60.52 -4.13 39 2 17 +2
27NOV26 470.00 C 54.31 54.31 49.74 52.27 -4.02 36 30 255 0
27NOV26 480.00 C 42.88 42.88 42.88 47.72 -2.58 39 15 45 +15
27NOV26 490.00 C 37.64 37.64 37.64 42.04 -2.71 39 15 60 0
27NOV26 500.00 C 33.88 40.20 32.40 36.03 -3.60 38 75 589 +3
27NOV26 510.00 C 30.18 30.18 30.18 31.72 -4.30 38 3 249 +3
27NOV26 520.00 C 0.00 0.00 0.00 27.41 -3.26 38 0 456 0
27NOV26 530.00 C 22.45 22.45 22.45 23.78 -3.03 38 40 249 +40
27NOV26 540.00 C 18.76 19.00 18.76 20.65 -2.68 39 75 143 +15
27NOV26 550.00 C 16.30 16.30 16.27 17.97 -2.26 39 18 333 +8
27NOV26 560.00 C 0.00 0.00 0.00 15.44 -2.02 39 0 108 0
27NOV26 570.00 C 17.60 17.60 12.80 13.06 -1.96 39 58 316 -32
27NOV26 580.00 C 11.00 11.00 11.00 11.00 -2.66 39 5 617 +5
27NOV26 590.00 C 0.00 0.00 0.00 8.96 -2.36 39 0 89 0
27NOV26 600.00 C 0.00 0.00 0.00 7.48 -2.15 39 0 25 0
27NOV26 610.00 C 0.00 0.00 0.00 6.22 -1.94 39 0 39 0
27NOV26 620.00 C 0.00 0.00 0.00 5.16 -1.73 39 0 388 0
27NOV26 630.00 C 0.00 0.00 0.00 4.25 -1.55 39 0 60 0
27NOV26 640.00 C 0.00 0.00 0.00 3.50 -1.37 39 0 128 0
27NOV26 650.00 C 4.50 4.50 4.50 2.86 -1.22 39 5 66 +5
27NOV26 660.00 C 0.00 0.00 0.00 2.34 -1.06 39 0 340 0
27NOV26 670.00 C 0.00 0.00 0.00 1.90 -0.93 39 0 76 0
27NOV26 680.00 C 0.00 0.00 0.00 1.54 -0.81 39 0 553 0
27NOV26 690.00 C 0.00 0.00 0.00 1.25 -0.69 39 0 160 0
27NOV26 700.00 C 0.00 0.00 0.00 1.01 -0.60 39 0 554 0
27NOV26 710.00 C 0.00 0.00 0.00 0.81 -0.51 39 0 21 0
27NOV26 720.00 C 1.86 1.90 1.86 0.67 -0.45 39 120 333 -30
27NOV26 730.00 C 0.00 0.00 0.00 0.52 -0.37 39 0 34 0
27NOV26 740.00 C 0.00 0.00 0.00 0.41 -0.32 38 0 32 0
27NOV26 750.00 C 0.00 0.00 0.00 0.33 -0.27 39 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 0.26 -0.23 39 0 15 0
27NOV26 770.00 C 0.00 0.00 0.00 0.21 -0.18 39 0 15 0
27NOV26 780.00 C 0.00 0.00 0.00 0.16 -0.16 38 0 1 0
27NOV26 790.00 C 0.00 0.00 0.00 0.13 -0.13 39 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 0.10 -0.11 38 0 7 0
27NOV26 810.00 C 0.00 0.00 0.00 0.08 -0.09 39 0 1 0
27NOV26 820.00 C 0.00 0.00 0.00 0.06 -0.08 38 0 90 0
27NOV26 830.00 C 0.00 0.00 0.00 0.05 -0.06 39 0 4 0
27NOV26 840.00 C 0.00 0.00 0.00 0.04 -0.05 39 0 30 0
27NOV26 850.00 C 0.00 0.00 0.00 0.03 -0.04 39 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 0.02 -0.04 38 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 65 0
27NOV26 880.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 60 0
27NOV26 890.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
27NOV26 930.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 940.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 950.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 0.01 0.00 43 0 33 0
30DEC26 250.00 C 0.00 0.00 0.00 256.06 -3.06 30 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 251.11 -3.06 39 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 246.15 -3.06 38 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 241.19 -3.07 36 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 236.24 -3.06 38 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 231.28 -3.07 36 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 226.33 -3.07 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 221.38 -3.07 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 216.44 -3.07 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 211.50 -3.07 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 206.56 -3.07 37 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 196.71 -3.07 37 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 186.89 -3.08 37 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 177.12 -3.08 37 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 167.42 -3.08 37 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 157.81 -3.08 37 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 148.32 -3.07 37 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 138.97 -3.05 37 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 129.80 -3.03 37 0 630 0
30DEC26 390.00 C 0.00 0.00 0.00 120.82 -3.02 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 112.09 -2.98 37 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 103.63 -2.94 37 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 95.46 +0.05 37 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 87.62 -2.84 37 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 80.14 -2.77 37 0 3 0
30DEC26 450.00 C 0.00 0.00 0.00 73.03 -2.70 37 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 66.30 -2.62 37 0 62 0
30DEC26 470.00 C 56.01 56.01 56.01 59.98 -2.53 37 15 349 -15
30DEC26 480.00 C 48.98 48.98 48.98 54.07 -2.42 37 15 165 +15
30DEC26 490.00 C 44.24 44.24 44.21 48.56 -0.80 37 30 120 +30
30DEC26 500.00 C 43.79 43.79 39.56 42.98 -1.32 37 92 698 +79
30DEC26 510.00 C 36.35 36.35 36.35 38.11 -1.53 37 10 142 -10
30DEC26 520.00 C 34.00 34.00 31.17 34.69 -0.66 37 62 111 +46
30DEC26 530.00 C 29.98 29.98 29.98 30.46 -0.96 37 15 106 0
30DEC26 540.00 C 25.48 25.48 25.48 27.17 -0.86 37 6 124 -6
30DEC26 550.00 C 25.32 25.32 22.35 24.21 -1.11 38 45 360 +25
30DEC26 560.00 C 21.50 21.50 19.86 21.46 -0.81 38 4 370 -1
30DEC26 570.00 C 0.00 0.00 0.00 18.78 -1.06 38 0 4,229 0
30DEC26 580.00 C 15.70 15.70 15.70 16.39 -1.30 38 1 185 0
30DEC26 590.00 C 0.00 0.00 0.00 13.85 -1.15 37 0 233 0
30DEC26 600.00 C 13.00 13.00 13.00 12.01 -1.06 37 4 1,689 +2
30DEC26 610.00 C 0.00 0.00 0.00 10.40 -0.96 37 0 497 0
30DEC26 620.00 C 0.00 0.00 0.00 8.98 -0.86 37 0 480 0
30DEC26 630.00 C 0.00 0.00 0.00 7.73 -0.78 37 0 252 0
30DEC26 640.00 C 9.00 9.00 9.00 6.64 -0.70 37 1 1,090 0
30DEC26 650.00 C 0.00 0.00 0.00 5.69 -0.63 37 0 118 0
30DEC26 660.00 C 6.96 6.96 6.96 5.02 -0.41 37 2 660 0
30DEC26 670.00 C 0.00 0.00 0.00 4.16 -0.50 37 0 419 0
30DEC26 680.00 C 0.00 0.00 0.00 3.54 -0.44 37 0 126 0
30DEC26 690.00 C 0.00 0.00 0.00 3.01 -0.39 37 0 114 0
30DEC26 700.00 C 0.00 0.00 0.00 2.56 -0.34 37 0 74 0
30DEC26 710.00 C 0.00 0.00 0.00 2.16 -0.31 37 0 219 0
30DEC26 720.00 C 0.00 0.00 0.00 1.83 -0.27 37 0 1,771 0
30DEC26 730.00 C 0.00 0.00 0.00 1.55 -0.23 37 0 240 0
30DEC26 740.00 C 0.00 0.00 0.00 1.30 -0.21 37 0 47 0
30DEC26 750.00 C 0.00 0.00 0.00 1.10 -0.17 37 0 127 0
30DEC26 760.00 C 0.00 0.00 0.00 0.92 -0.16 37 0 173 0
30DEC26 770.00 C 0.00 0.00 0.00 0.77 -0.14 37 0 30 0
30DEC26 780.00 C 0.00 0.00 0.00 0.65 -0.11 37 0 628 0
30DEC26 790.00 C 1.95 1.95 1.95 0.54 -0.12 37 30 369 0
30DEC26 800.00 C 0.00 0.00 0.00 0.45 -0.09 37 0 1,482 0
30DEC26 810.00 C 0.00 0.00 0.00 0.38 -0.07 37 0 17 0
30DEC26 820.00 C 0.00 0.00 0.00 0.32 -0.06 37 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 0.26 -0.06 37 0 238 0
30DEC26 840.00 C 0.00 0.00 0.00 0.22 -0.05 37 0 113 0
30DEC26 850.00 C 0.00 0.00 0.00 0.18 -0.04 37 0 1,000 0
30DEC26 860.00 C 0.00 0.00 0.00 0.15 -0.04 37 0 5 0
30DEC26 870.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 110 0
30DEC26 910.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 60 0
30DEC26 930.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 45 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 36 0 107 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,260 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 37 0 76 0
30MAR27 250.00 C 0.00 0.00 0.00 258.01 -3.06 37 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 253.11 -3.06 36 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 248.23 -3.06 37 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 243.35 -3.06 37 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 238.48 -3.06 37 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 233.63 -3.06 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 228.78 -3.06 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 223.95 -3.06 37 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 219.14 -3.05 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 214.34 -3.05 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 209.56 -3.05 37 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 200.07 -3.04 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 190.68 -3.04 37 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 181.42 -3.02 37 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 172.30 -3.01 37 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 163.35 -2.98 37 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 154.57 -2.96 37 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 146.00 -2.93 37 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 137.65 -2.90 37 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 129.54 -2.86 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 121.69 -2.81 37 0 3 0
30MAR27 410.00 C 0.00 0.00 0.00 114.10 -2.76 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 106.80 -2.70 37 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 99.78 -2.64 37 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 93.06 -2.58 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 84.05 -5.10 34 0 33 0
30MAR27 460.00 C 0.00 0.00 0.00 80.54 -2.43 37 0 0 0
30MAR27 470.00 C 71.65 71.65 71.65 74.74 -0.04 37 15 15 +15
30MAR27 480.00 C 66.31 66.31 66.31 69.25 -0.13 37 15 15 +10
30MAR27 490.00 C 61.61 61.61 61.61 64.06 -0.20 37 15 37 +15
30MAR27 500.00 C 59.95 59.95 56.73 58.24 -1.20 36 46 191 +16
30MAR27 510.00 C 55.49 55.54 52.18 53.85 -1.05 36 105 119 +88
30MAR27 520.00 C 52.50 52.50 46.98 50.06 -0.62 36 67 146 +58
30MAR27 530.00 C 47.00 47.00 47.00 45.85 -0.93 36 15 219 +15
30MAR27 540.00 C 40.96 40.96 40.96 42.27 -0.86 36 15 30 +15
30MAR27 550.00 C 37.81 37.81 37.20 38.18 -1.55 36 40 112 +40
30MAR27 560.00 C 0.00 0.00 0.00 35.06 -1.51 36 0 123 0
30MAR27 570.00 C 0.00 0.00 0.00 32.99 -0.65 37 0 58 0
30MAR27 580.00 C 0.00 0.00 0.00 30.10 -0.93 37 0 319 0
30MAR27 590.00 C 0.00 0.00 0.00 27.77 -0.81 37 0 442 0
30MAR27 600.00 C 24.14 24.14 24.14 25.58 -1.31 37 23 339 0
30MAR27 610.00 C 0.00 0.00 0.00 23.30 -1.24 37 0 406 0
30MAR27 620.00 C 0.00 0.00 0.00 21.21 -1.16 37 0 1,357 0
30MAR27 630.00 C 19.53 19.53 19.53 19.28 -1.09 37 15 1,024 0
30MAR27 640.00 C 0.00 0.00 0.00 17.01 -0.99 37 0 767 0
30MAR27 650.00 C 17.17 17.17 17.17 15.44 -1.41 37 1 942 0
30MAR27 660.00 C 0.00 0.00 0.00 14.00 -0.86 37 0 674 0
30MAR27 670.00 C 0.00 0.00 0.00 12.69 -0.80 37 0 103 0
30MAR27 680.00 C 0.00 0.00 0.00 11.49 -0.75 37 0 34 0
30MAR27 690.00 C 0.00 0.00 0.00 10.39 -0.70 37 0 3 0
30MAR27 700.00 C 0.00 0.00 0.00 9.40 -0.64 37 0 808 0
30MAR27 710.00 C 0.00 0.00 0.00 8.49 -0.60 37 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 7.67 -0.55 37 0 93 0
30MAR27 730.00 C 0.00 0.00 0.00 6.92 -0.51 37 0 76 0
30MAR27 740.00 C 0.00 0.00 0.00 6.24 -0.48 37 0 94 0
30MAR27 750.00 C 0.00 0.00 0.00 5.63 -0.43 37 0 152 0
30MAR27 760.00 C 0.00 0.00 0.00 5.07 -0.40 37 0 151 0
30MAR27 770.00 C 0.00 0.00 0.00 4.56 -0.38 37 0 152 0
30MAR27 780.00 C 0.00 0.00 0.00 4.11 -0.34 37 0 147 0
30MAR27 790.00 C 0.00 0.00 0.00 3.70 -0.31 37 0 103 0
30MAR27 800.00 C 0.00 0.00 0.00 3.32 -0.29 37 0 304 0
30MAR27 810.00 C 0.00 0.00 0.00 2.99 -0.27 37 0 81 0
30MAR27 820.00 C 0.00 0.00 0.00 2.69 -0.24 37 0 72 0
30MAR27 830.00 C 0.00 0.00 0.00 2.48 -0.24 37 0 1,173 0
30MAR27 840.00 C 0.00 0.00 0.00 2.17 -0.20 37 0 81 0
30MAR27 850.00 C 0.00 0.00 0.00 1.94 -0.19 37 0 111 0
30MAR27 860.00 C 0.00 0.00 0.00 1.75 -0.17 37 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 1.57 -0.15 37 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 1.40 -0.15 37 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 1.26 -0.13 37 0 61 0
30MAR27 900.00 C 0.00 0.00 0.00 1.13 -0.12 37 0 4 0
30MAR27 910.00 C 0.00 0.00 0.00 1.01 -0.11 37 0 0 0
30MAR27 920.00 C 3.34 3.34 3.34 0.91 -0.10 37 15 15 +15
30MAR27 930.00 C 0.00 0.00 0.00 0.81 -0.09 37 0 0 0
30MAR27 940.00 C 0.00 0.00 0.00 0.73 -0.08 37 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 0.65 -0.08 37 0 0 0
30MAR27 960.00 C 2.75 2.75 2.75 0.58 -0.07 37 15 45 0
29JUN27 250.00 C 0.00 0.00 0.00 258.28 -3.08 36 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 253.41 -3.09 36 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 248.55 -3.11 36 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 243.72 -3.11 36 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 238.89 -3.11 36 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 234.06 -3.15 36 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 229.28 -3.16 36 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 224.52 -3.16 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 219.75 -3.19 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 215.03 -3.21 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 210.35 -3.22 36 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 201.05 -3.26 36 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 191.89 -3.31 36 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 182.90 -3.36 36 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 174.07 -3.40 36 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 165.49 -3.45 36 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 157.01 -3.50 36 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 148.92 -3.55 36 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 140.91 -3.56 36 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 133.30 -3.63 36 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 125.90 -3.64 36 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 118.64 -3.67 36 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 111.94 -3.69 36 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 105.24 -3.71 36 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 98.98 -3.67 36 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 93.05 -3.69 36 0 1 0
29JUN27 460.00 C 0.00 0.00 0.00 87.16 -3.72 36 0 0 0
29JUN27 470.00 C 82.02 82.02 82.02 81.78 -1.65 36 15 15 +15
29JUN27 480.00 C 75.47 75.47 75.47 76.66 -1.66 36 15 15 -15
29JUN27 490.00 C 70.90 70.90 70.90 71.63 -1.86 36 15 0 -15
29JUN27 500.00 C 67.97 67.97 67.97 66.99 -1.95 36 15 37 0
29JUN27 510.00 C 62.10 62.10 62.10 62.68 -1.97 36 15 15 +15
29JUN27 520.00 C 0.00 0.00 0.00 59.27 -1.36 37 0 1 0
29JUN27 530.00 C 56.49 56.49 56.49 54.41 -2.43 36 15 15 +15
29JUN27 540.00 C 0.00 0.00 0.00 51.58 -1.72 37 0 15 0
29JUN27 550.00 C 48.54 48.54 48.54 46.01 -3.96 35 15 20 +15
29JUN27 560.00 C 45.10 45.10 45.10 43.18 -3.67 36 1 33 +1
29JUN27 570.00 C 40.37 40.37 40.37 42.23 -1.69 37 17 31 +15
29JUN27 580.00 C 37.66 37.66 37.66 39.40 -1.59 37 17 19 +17
29JUN27 590.00 C 0.00 0.00 0.00 35.45 -3.00 36 0 2 0
29JUN27 600.00 C 0.00 0.00 0.00 32.97 -2.76 36 0 5 0
29JUN27 610.00 C 0.00 0.00 0.00 30.87 -2.30 36 0 15 0
29JUN27 620.00 C 0.00 0.00 0.00 29.09 -1.97 37 0 198 0
29JUN27 630.00 C 0.00 0.00 0.00 26.35 -2.61 36 0 135 0
29JUN27 640.00 C 0.00 0.00 0.00 24.23 -2.62 36 0 3 0
29JUN27 650.00 C 0.00 0.00 0.00 22.63 -2.18 36 0 15 0
29JUN27 660.00 C 0.00 0.00 0.00 21.04 -2.20 36 0 20 0
29JUN27 670.00 C 0.00 0.00 0.00 19.45 -2.22 36 0 2 0
29JUN27 680.00 C 0.00 0.00 0.00 17.87 -2.22 36 0 69 0
29JUN27 690.00 C 0.00 0.00 0.00 16.59 -2.49 36 0 1 0
29JUN27 700.00 C 0.00 0.00 0.00 15.44 -1.81 36 0 36 0
29JUN27 710.00 C 0.00 0.00 0.00 14.29 -1.82 36 0 6 0
29JUN27 720.00 C 0.00 0.00 0.00 13.14 -1.83 36 0 29 0
29JUN27 730.00 C 0.00 0.00 0.00 12.05 -1.78 36 0 33 0
29JUN27 740.00 C 0.00 0.00 0.00 11.24 -1.45 36 0 77 0
29JUN27 750.00 C 0.00 0.00 0.00 10.43 -1.44 36 0 14 0
29JUN27 760.00 C 0.00 0.00 0.00 9.63 -1.44 36 0 15 0
29JUN27 770.00 C 0.00 0.00 0.00 8.82 -1.46 36 0 271 0
29JUN27 780.00 C 0.00 0.00 0.00 8.10 -1.38 36 0 60 0
29JUN27 790.00 C 0.00 0.00 0.00 7.55 -1.13 36 0 301 0
29JUN27 800.00 C 0.00 0.00 0.00 7.00 -1.11 36 0 233 0
29JUN27 810.00 C 0.00 0.00 0.00 6.45 -1.12 36 0 51 0
29JUN27 820.00 C 0.00 0.00 0.00 5.91 -1.12 36 0 6 0
29JUN27 830.00 C 0.00 0.00 0.00 5.39 -1.10 36 0 57 0
29JUN27 840.00 C 0.00 0.00 0.00 5.03 -0.92 36 0 51 0
29JUN27 850.00 C 0.00 0.00 0.00 4.67 -0.82 36 0 82 0
29JUN27 860.00 C 0.00 0.00 0.00 4.31 -0.82 36 0 30 0
29JUN27 870.00 C 0.00 0.00 0.00 3.96 -0.82 36 0 46 0
29JUN27 880.00 C 0.00 0.00 0.00 3.60 -0.83 36 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 3.32 -0.75 36 0 0 0
29JUN27 900.00 C 0.00 0.00 0.00 3.10 -0.62 36 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 2.87 -0.58 36 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 2.65 -0.58 36 0 0 0
29JUN27 930.00 C 0.00 0.00 0.00 2.42 -0.59 36 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 2.19 -0.59 36 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 2.03 -0.53 36 0 0 0
29JUN27 960.00 C 5.00 5.00 5.00 1.89 -0.45 36 2 4 +2
29SEP27 250.00 C 0.00 0.00 0.00 258.49 -3.09 36 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 253.66 -3.11 36 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 248.88 -3.13 36 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 244.12 -3.14 36 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 239.37 -3.13 36 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 234.63 -3.19 36 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 229.98 -3.19 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 225.33 -3.20 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 220.69 -3.22 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 216.09 -3.26 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 211.59 -3.27 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 202.64 -3.31 36 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 193.85 -3.36 36 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 185.34 -3.40 36 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 176.93 -3.41 36 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 168.88 -3.48 36 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 161.02 -3.49 36 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 153.25 -3.55 36 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 146.03 -3.57 36 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 138.82 -3.59 36 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 131.91 -3.59 36 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 125.41 -3.61 36 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 118.98 -3.63 36 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 112.78 -3.57 36 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 107.08 -3.60 36 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 101.42 -3.62 36 0 5 0
29SEP27 460.00 C 0.00 0.00 0.00 95.80 -3.60 36 0 15 0
29SEP27 470.00 C 0.00 0.00 0.00 91.10 -0.81 36 0 15 0
29SEP27 480.00 C 0.00 0.00 0.00 86.19 -0.92 36 0 30 0
29SEP27 490.00 C 0.00 0.00 0.00 81.67 -0.88 36 0 15 0
29SEP27 500.00 C 76.83 76.83 76.83 76.13 -2.10 36 15 15 +15
29SEP27 510.00 C 0.00 0.00 0.00 72.15 -1.89 36 0 1 0
29SEP27 520.00 C 68.96 69.02 68.96 68.30 -1.86 36 30 30 +30
29SEP27 530.00 C 0.00 0.00 0.00 65.66 -0.64 37 0 1 0
29SEP27 540.00 C 0.00 0.00 0.00 62.35 -0.65 37 0 1 0
29SEP27 550.00 C 0.00 0.00 0.00 57.45 -2.34 36 0 2 0
29SEP27 560.00 C 0.00 0.00 0.00 53.45 -3.22 36 0 2 0
29SEP27 570.00 C 0.00 0.00 0.00 51.26 -2.37 36 0 0 0
29SEP27 580.00 C 49.78 49.78 49.78 48.02 -3.13 36 15 22 +15
29SEP27 590.00 C 0.00 0.00 0.00 46.72 -1.36 37 0 15 0
29SEP27 600.00 C 0.00 0.00 0.00 42.97 -2.61 36 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 40.58 -2.36 36 0 2 0
29SEP27 620.00 C 0.00 0.00 0.00 37.56 -2.74 36 0 15 0
29SEP27 630.00 C 0.00 0.00 0.00 35.50 -2.52 36 0 0 0
29SEP27 640.00 C 0.00 0.00 0.00 33.45 -2.53 36 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 31.40 -2.54 36 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 29.35 -2.56 36 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 27.58 -2.29 36 0 1 0
29SEP27 680.00 C 0.00 0.00 0.00 26.04 -3.00 36 0 7 0
29SEP27 690.00 C 0.00 0.00 0.00 24.51 -2.16 36 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 22.97 -2.18 36 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 21.43 -2.19 36 0 4 0
29SEP27 720.00 C 0.00 0.00 0.00 20.10 -2.00 36 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 18.99 -1.77 36 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 17.87 -1.79 36 0 0 0
29SEP27 750.00 C 0.00 0.00 0.00 16.76 -1.80 36 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 15.64 -1.81 36 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 14.53 -1.82 36 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 13.75 -1.49 36 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 12.97 -1.42 36 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 12.19 -1.43 36 0 0 0
29SEP27 810.00 C 0.00 0.00 0.00 11.41 -1.44 36 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 10.63 -1.44 36 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 9.87 -1.43 36 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 9.34 -1.19 36 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 8.82 -1.09 36 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 8.29 -1.10 36 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 7.76 -1.11 36 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 7.23 -1.11 36 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 6.70 -1.12 36 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 6.31 -0.99 36 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 5.97 -0.81 36 0 0 0
29SEP27 920.00 C 8.00 10.00 8.00 5.62 -0.82 36 3 5 +3
TOTAL CALL 5,954 93,721 +3,226
25SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 415.00 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
25SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
25SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 19 0
25SEP26 440.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 16 0
25SEP26 445.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 23 0
25SEP26 450.00 P 0.00 0.00 0.00 0.07 -0.04 46 0 20 0
25SEP26 455.00 P 0.00 0.00 0.00 0.13 -0.08 45 0 8 0
25SEP26 460.00 P 0.60 0.60 0.60 0.24 -0.11 45 10 32 +10
25SEP26 465.00 P 1.09 1.19 1.02 0.43 -0.16 45 102 130 +87
25SEP26 470.00 P 0.00 0.00 0.00 0.74 -0.20 45 0 153 0
25SEP26 475.00 P 1.78 2.37 1.78 1.21 -0.24 45 40 86 +40
25SEP26 480.00 P 3.00 3.40 2.92 1.88 -0.28 45 31 106 +31
25SEP26 485.00 P 2.16 4.59 2.16 2.82 -0.29 46 21 75 +20
25SEP26 490.00 P 5.64 6.22 5.05 4.10 -0.25 46 152 194 +120
25SEP26 495.00 P 7.81 9.00 5.05 5.76 -0.15 46 627 483 +410
25SEP26 500.00 P 8.80 11.02 8.80 7.83 +0.01 46 77 105 +14
25SEP26 505.00 P 12.40 12.40 11.02 10.31 +0.21 46 43 64 -15
25SEP26 510.00 P 18.09 18.09 16.82 13.23 +0.48 47 65 229 +60
25SEP26 515.00 P 19.28 21.06 19.28 16.54 +0.77 47 30 18 -12
25SEP26 520.00 P 0.00 0.00 0.00 20.23 +1.09 48 0 15 0
25SEP26 525.00 P 0.00 0.00 0.00 23.55 +0.73 45 0 20 0
25SEP26 530.00 P 0.00 0.00 0.00 27.72 +1.70 45 0 26 0
25SEP26 535.00 P 0.00 0.00 0.00 32.12 +1.99 45 0 0 0
25SEP26 540.00 P 0.00 0.00 0.00 36.70 +2.22 45 0 15 0
25SEP26 545.00 P 0.00 0.00 0.00 41.41 +2.42 45 0 0 0
25SEP26 550.00 P 0.00 0.00 0.00 46.23 +2.60 45 0 0 0
25SEP26 555.00 P 0.00 0.00 0.00 51.11 +2.73 45 0 2 0
25SEP26 560.00 P 0.00 0.00 0.00 56.04 +2.84 45 0 16 0
25SEP26 565.00 P 0.00 0.00 0.00 61.01 +2.91 45 0 0 0
25SEP26 570.00 P 0.00 0.00 0.00 66.00 +2.96 0 0 2 0
25SEP26 575.00 P 0.00 0.00 0.00 71.00 +2.99 0 0 0 0
25SEP26 580.00 P 0.00 0.00 0.00 76.00 +3.00 0 0 0 0
25SEP26 585.00 P 0.00 0.00 0.00 81.00 +3.00 0 0 0 0
25SEP26 590.00 P 0.00 0.00 0.00 86.00 +3.00 0 0 0 0
25SEP26 595.00 P 0.00 0.00 0.00 91.00 +3.00 0 0 0 0
25SEP26 600.00 P 0.00 0.00 0.00 96.00 +3.00 0 0 0 0
25SEP26 605.00 P 0.00 0.00 0.00 101.00 +3.00 0 0 0 0
25SEP26 610.00 P 0.00 0.00 0.00 106.00 +3.00 0 0 0 0
25SEP26 615.00 P 0.00 0.00 0.00 111.00 +3.00 0 0 0 0
25SEP26 620.00 P 0.00 0.00 0.00 116.00 +3.00 0 0 0 0
25SEP26 625.00 P 0.00 0.00 0.00 121.00 +3.00 0 0 0 0
25SEP26 630.00 P 0.00 0.00 0.00 126.00 +3.00 0 0 0 0
25SEP26 635.00 P 0.00 0.00 0.00 131.00 +3.00 0 0 0 0
25SEP26 640.00 P 0.00 0.00 0.00 136.00 +3.00 0 0 0 0
25SEP26 645.00 P 0.00 0.00 0.00 141.00 +3.00 0 0 0 0
25SEP26 650.00 P 0.00 0.00 0.00 146.00 +3.00 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 96 0 333 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 90 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 84 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 78 0 162 0
29SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 72 0 86 0
29SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 67 0 174 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 61 0 191 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 56 0 125 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 51 0 657 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 46 0 755 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 90 0
29SEP26 430.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 356 0
29SEP26 440.00 P 0.00 0.00 0.00 0.14 -0.05 41 0 1,851 0
29SEP26 450.00 P 0.90 0.90 0.90 0.39 -0.07 42 10 3,033 -10
29SEP26 460.00 P 1.87 1.87 1.83 0.94 -0.10 42 16 1,607 0
29SEP26 470.00 P 1.79 3.15 1.79 1.99 -0.11 42 96 586 +86
29SEP26 480.00 P 4.44 5.30 4.44 3.79 -0.04 42 41 815 +12
29SEP26 490.00 P 5.83 8.80 5.83 6.65 +0.09 42 188 701 +122
29SEP26 500.00 P 8.80 14.08 8.80 10.60 +0.30 42 48 4,744 -4
29SEP26 510.00 P 19.87 19.87 19.86 16.05 +0.70 43 30 425 -30
29SEP26 520.00 P 0.00 0.00 0.00 22.73 +1.86 44 0 366 0
29SEP26 530.00 P 47.30 47.30 31.50 30.43 +2.46 45 47 792 -28
29SEP26 540.00 P 45.00 45.00 45.00 37.95 +2.02 41 2 927 -2
29SEP26 550.00 P 55.00 55.00 55.00 46.94 +1.02 41 2 2,225 0
29SEP26 560.00 P 53.54 59.75 53.54 58.06 +4.28 57 19 932 +15
29SEP26 570.00 P 0.00 0.00 0.00 68.11 +4.79 64 2 748 0
29SEP26 580.00 P 80.00 80.00 80.00 76.02 +0.74 42 2 989 0
29SEP26 590.00 P 90.00 90.00 90.00 86.00 +0.50 0 10 894 -10
29SEP26 600.00 P 102.00 102.00 99.00 96.00 +3.00 0 123 3,042 -118
29SEP26 610.00 P 0.00 0.00 0.00 106.00 +3.00 0 0 2,101 0
29SEP26 620.00 P 0.00 0.00 0.00 116.00 +3.00 0 0 823 0
29SEP26 630.00 P 130.74 130.74 128.00 128.00 +4.89 98 33 303 0
29SEP26 640.00 P 140.74 141.00 140.60 136.00 +3.00 0 28 212 0
29SEP26 650.00 P 148.14 150.74 148.14 146.00 +3.00 0 27 350 0
29SEP26 660.00 P 160.59 160.59 160.59 156.00 +3.00 0 13 139 0
29SEP26 670.00 P 170.74 170.74 170.59 166.00 +3.00 0 27 97 0
29SEP26 680.00 P 0.00 0.00 0.00 176.00 +3.00 0 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 186.00 +3.00 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 196.00 +3.00 0 0 0 -350
29SEP26 710.00 P 0.00 0.00 0.00 206.00 +3.00 0 0 3 0
29SEP26 720.00 P 0.00 0.00 0.00 216.00 +3.00 0 0 47 0
29SEP26 730.00 P 0.00 0.00 0.00 226.00 +3.00 0 0 1,500 0
29SEP26 740.00 P 0.00 0.00 0.00 236.00 +3.00 0 0 5 0
29SEP26 750.00 P 0.00 0.00 0.00 246.00 +3.00 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 256.00 +3.00 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 266.00 +3.00 0 0 90 0
29SEP26 780.00 P 0.00 0.00 0.00 276.00 +3.00 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 286.00 +3.00 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 296.00 +3.00 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 306.00 +3.00 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 316.00 +3.00 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 326.00 +3.00 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 336.00 +3.00 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 346.00 +3.00 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 356.00 +3.00 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 366.00 +3.00 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 376.00 +3.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 386.00 +3.00 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 396.00 +3.00 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 406.00 +3.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 416.00 +3.00 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 426.00 +3.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 436.00 +3.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 446.00 +3.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 456.00 +3.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 466.00 +3.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 476.00 +3.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 486.00 +3.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 496.00 +3.00 0 0 0 0
02OCT26 405.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
02OCT26 410.00 P 0.00 0.00 0.00 0.02 - 41 0 0 -
02OCT26 415.00 P 0.00 0.00 0.00 0.03 - 41 0 0 -
02OCT26 420.00 P 0.45 0.45 0.45 0.05 - 41 3 3 -
02OCT26 425.00 P 0.00 0.00 0.00 0.09 - 41 0 0 -
02OCT26 430.00 P 0.00 0.00 0.00 0.14 - 41 0 0 -
02OCT26 435.00 P 0.00 0.00 0.00 0.23 - 41 0 0 -
02OCT26 440.00 P 0.00 0.00 0.00 0.36 - 41 0 0 -
02OCT26 445.00 P 0.00 0.00 0.00 0.54 - 41 0 0 -
02OCT26 450.00 P 1.48 1.48 1.48 0.78 - 41 10 10 -
02OCT26 455.00 P 2.14 2.14 2.14 1.14 - 41 15 15 -
02OCT26 460.00 P 0.00 0.00 0.00 1.62 - 41 0 0 -
02OCT26 465.00 P 0.00 0.00 0.00 2.23 - 41 0 0 -
02OCT26 470.00 P 0.00 0.00 0.00 2.98 - 41 0 0 -
02OCT26 475.00 P 0.00 0.00 0.00 3.96 - 41 0 0 -
02OCT26 480.00 P 6.26 6.35 6.05 5.18 - 41 18 18 -
02OCT26 485.00 P 0.00 0.00 0.00 6.60 - 41 0 0 -
02OCT26 490.00 P 0.00 0.00 0.00 8.25 - 41 0 0 -
02OCT26 495.00 P 11.20 11.97 11.20 10.26 - 41 20 20 -
02OCT26 500.00 P 14.36 14.36 14.36 12.53 - 42 15 15 -
02OCT26 505.00 P 17.26 17.26 17.26 15.03 - 42 15 15 -
02OCT26 510.00 P 20.31 21.51 20.31 17.86 - 42 35 30 -
02OCT26 515.00 P 24.28 24.28 23.65 21.00 - 42 30 30 -
02OCT26 520.00 P 25.00 25.00 25.00 24.34 - 43 5 5 -
02OCT26 525.00 P 0.00 0.00 0.00 27.13 - 40 0 0 -
02OCT26 530.00 P 0.00 0.00 0.00 30.90 - 40 0 0 -
02OCT26 535.00 P 0.00 0.00 0.00 34.83 - 40 0 0 -
02OCT26 540.00 P 0.00 0.00 0.00 38.95 - 40 0 0 -
02OCT26 545.00 P 50.00 50.00 50.00 43.25 - 40 5 5 -
02OCT26 550.00 P 0.00 0.00 0.00 47.66 - 40 0 0 -
02OCT26 555.00 P 0.00 0.00 0.00 52.21 - 40 0 0 -
02OCT26 560.00 P 0.00 0.00 0.00 58.06 - 49 0 0 -
02OCT26 565.00 P 0.00 0.00 0.00 61.57 - 40 0 0 -
02OCT26 570.00 P 0.00 0.00 0.00 68.11 - 55 0 0 -
02OCT26 575.00 P 0.00 0.00 0.00 71.23 - 40 0 0 -
02OCT26 580.00 P 0.00 0.00 0.00 76.13 - 41 0 0 -
02OCT26 585.00 P 0.00 0.00 0.00 81.06 - 40 0 0 -
02OCT26 590.00 P 0.00 0.00 0.00 86.02 - 41 0 0 -
02OCT26 595.00 P 0.00 0.00 0.00 91.00 - 0 0 0 -
02OCT26 600.00 P 0.00 0.00 0.00 96.00 - 0 0 0 -
02OCT26 605.00 P 0.00 0.00 0.00 101.00 - 0 0 0 -
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 0.01 0.00 44 0 79 0
29OCT26 330.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 340.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
29OCT26 350.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 51 0
29OCT26 360.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 120 0
29OCT26 370.00 P 0.00 0.00 0.00 0.17 +0.04 40 0 120 0
29OCT26 380.00 P 1.04 1.04 0.96 0.32 +0.07 41 13 121 +13
29OCT26 390.00 P 0.00 0.00 0.00 0.54 +0.10 40 0 206 0
29OCT26 400.00 P 0.00 0.00 0.00 0.90 +0.15 40 0 311 0
29OCT26 410.00 P 0.00 0.00 0.00 1.43 +0.21 40 0 77 0
29OCT26 420.00 P 2.16 2.53 2.16 2.25 +0.28 41 3 445 +3
29OCT26 430.00 P 3.12 4.45 3.12 3.32 +0.35 41 118 282 +93
29OCT26 440.00 P 4.98 5.70 4.98 4.81 +0.49 41 18 389 +18
29OCT26 450.00 P 6.88 7.90 6.88 6.67 +0.58 41 111 483 +49
29OCT26 460.00 P 9.38 9.86 9.38 8.82 +0.51 40 66 301 +19
29OCT26 470.00 P 8.55 13.68 8.55 11.72 +0.69 40 38 1,033 +11
29OCT26 480.00 P 15.00 17.00 15.00 15.00 +0.65 40 101 352 +10
29OCT26 490.00 P 19.63 21.54 19.60 19.01 +0.65 40 87 1,037 +84
29OCT26 500.00 P 22.96 25.95 22.96 23.98 +1.02 41 27 883 +19
29OCT26 510.00 P 30.56 30.56 30.56 29.22 +1.10 41 1 1,252 0
29OCT26 520.00 P 37.22 48.50 37.22 35.06 +1.20 41 75 186 -60
29OCT26 530.00 P 44.93 46.50 44.93 41.22 +2.04 40 16 889 -1
29OCT26 540.00 P 52.30 52.30 52.30 48.21 +2.26 40 30 546 -30
29OCT26 550.00 P 0.00 0.00 0.00 55.59 +2.45 40 0 811 0
29OCT26 560.00 P 0.00 0.00 0.00 63.34 +2.47 40 0 373 0
29OCT26 570.00 P 0.00 0.00 0.00 73.78 +4.77 45 2 260 0
29OCT26 580.00 P 0.00 0.00 0.00 80.18 +2.75 40 0 432 0
29OCT26 590.00 P 0.00 0.00 0.00 88.98 +0.17 40 0 617 0
29OCT26 600.00 P 100.00 100.00 100.00 100.29 +2.16 47 5 619 +5
29OCT26 610.00 P 0.00 0.00 0.00 110.64 +3.01 51 0 231 0
29OCT26 620.00 P 121.50 121.50 118.70 118.70 +1.32 48 51 285 +13
29OCT26 630.00 P 0.00 0.00 0.00 128.00 +0.83 48 0 177 0
29OCT26 640.00 P 0.00 0.00 0.00 139.92 +2.96 58 0 84 0
29OCT26 650.00 P 0.00 0.00 0.00 146.10 +0.25 40 0 314 0
29OCT26 660.00 P 0.00 0.00 0.00 156.02 -0.54 41 0 114 0
29OCT26 670.00 P 0.00 0.00 0.00 166.00 +0.50 0 0 32 0
29OCT26 680.00 P 0.00 0.00 0.00 176.00 +3.00 0 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 186.00 +3.00 0 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 196.00 +3.00 0 0 1 0
29OCT26 710.00 P 0.00 0.00 0.00 206.00 +3.00 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 216.00 +3.00 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 226.00 +3.00 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 236.00 +3.00 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 246.00 +3.00 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 256.00 +3.00 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 266.00 +3.00 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 276.00 +3.00 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 286.00 +3.00 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 296.00 +3.00 0 0 0 0
29OCT26 810.00 P 0.00 0.00 0.00 306.00 +3.00 0 0 0 0
29OCT26 820.00 P 0.00 0.00 0.00 316.00 +3.00 0 0 0 0
29OCT26 830.00 P 0.00 0.00 0.00 326.00 +3.00 0 0 0 0
29OCT26 840.00 P 0.00 0.00 0.00 336.00 +3.00 0 0 0 0
29OCT26 850.00 P 0.00 0.00 0.00 346.00 +3.00 0 0 0 0
29OCT26 860.00 P 0.00 0.00 0.00 356.00 +3.00 0 0 0 0
29OCT26 870.00 P 0.00 0.00 0.00 366.00 +3.00 0 0 0 0
29OCT26 880.00 P 0.00 0.00 0.00 376.00 +3.00 0 0 0 0
29OCT26 890.00 P 0.00 0.00 0.00 386.00 +3.00 0 0 0 0
29OCT26 900.00 P 0.00 0.00 0.00 396.00 +3.00 0 0 0 0
29OCT26 910.00 P 0.00 0.00 0.00 406.00 +3.00 0 0 0 0
29OCT26 920.00 P 0.00 0.00 0.00 416.00 +3.00 0 0 0 0
29OCT26 930.00 P 0.00 0.00 0.00 426.00 +3.00 0 0 0 0
29OCT26 940.00 P 0.00 0.00 0.00 436.00 +3.00 0 0 0 0
29OCT26 950.00 P 0.00 0.00 0.00 446.00 +3.00 0 0 0 0
29OCT26 960.00 P 0.00 0.00 0.00 456.00 +3.00 0 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 49 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 45 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 0.06 -0.04 39 0 5 0
27NOV26 330.00 P 0.00 0.00 0.00 0.11 -0.06 39 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 0.19 -0.10 39 0 0 0
27NOV26 350.00 P 0.00 0.00 0.00 0.32 -0.15 39 0 38 0
27NOV26 360.00 P 0.00 0.00 0.00 0.52 -0.21 39 0 83 0
27NOV26 370.00 P 0.00 0.00 0.00 0.83 -0.27 39 0 1 0
27NOV26 380.00 P 0.00 0.00 0.00 1.27 -0.32 39 0 98 0
27NOV26 390.00 P 0.00 0.00 0.00 1.86 -0.45 39 0 2 0
27NOV26 400.00 P 0.00 0.00 0.00 2.63 -0.58 39 0 7 0
27NOV26 410.00 P 0.00 0.00 0.00 3.69 -0.62 39 0 0 0
27NOV26 420.00 P 5.50 5.50 5.50 5.06 -0.73 39 4 115 +4
27NOV26 430.00 P 7.30 7.88 7.30 6.91 -0.44 39 102 358 +102
27NOV26 440.00 P 9.13 9.50 9.00 8.83 -0.48 39 62 455 +9
27NOV26 450.00 P 12.80 12.85 12.80 11.17 -0.66 38 4 924 +4
27NOV26 460.00 P 0.00 0.00 0.00 14.11 -0.55 39 0 618 0
27NOV26 470.00 P 16.90 19.21 16.90 17.50 -0.35 39 17 307 +2
27NOV26 480.00 P 20.00 20.00 20.00 21.33 -0.29 39 1 189 +1
27NOV26 490.00 P 25.93 25.93 25.93 25.93 -0.17 39 1 875 +1
27NOV26 500.00 P 0.00 0.00 0.00 30.72 -0.31 39 0 2,776 0
27NOV26 510.00 P 39.14 39.14 39.14 36.24 -0.07 39 15 306 0
27NOV26 520.00 P 0.00 0.00 0.00 42.35 +0.83 40 0 101 0
27NOV26 530.00 P 50.39 50.39 50.39 47.51 -0.43 39 4 3,575 +1
27NOV26 540.00 P 58.24 58.24 57.00 54.00 -1.17 39 8 71 +8
27NOV26 550.00 P 0.00 0.00 0.00 61.11 -0.06 39 0 382 0
27NOV26 560.00 P 0.00 0.00 0.00 68.43 +0.13 39 0 327 0
27NOV26 570.00 P 0.00 0.00 0.00 76.20 +0.37 39 0 723 0
27NOV26 580.00 P 88.00 88.00 88.00 84.22 +0.60 39 5 193 0
27NOV26 590.00 P 95.00 95.00 95.00 95.34 +0.86 43 5 773 0
27NOV26 600.00 P 0.00 0.00 0.00 101.33 -1.76 39 0 271 0
27NOV26 610.00 P 0.00 0.00 0.00 113.26 +1.35 45 0 838 0
27NOV26 620.00 P 0.00 0.00 0.00 122.54 +1.53 46 0 452 0
27NOV26 630.00 P 0.00 0.00 0.00 132.03 +1.81 47 0 739 0
27NOV26 640.00 P 0.00 0.00 0.00 140.78 +1.07 47 0 152 0
27NOV26 650.00 P 0.00 0.00 0.00 147.03 -2.21 39 0 120 0
27NOV26 660.00 P 0.00 0.00 0.00 156.62 -2.39 39 0 148 0
27NOV26 670.00 P 0.00 0.00 0.00 166.36 -2.10 39 0 15 0
27NOV26 680.00 P 0.00 0.00 0.00 176.15 +2.57 39 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 186.05 +2.72 39 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 196.00 +2.86 0 0 5 0
27NOV26 710.00 P 0.00 0.00 0.00 206.00 +2.95 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 216.00 +3.00 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 226.00 +3.00 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 236.00 +3.00 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 246.00 +3.00 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 256.00 +3.00 0 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 266.00 +3.00 0 0 1 0
27NOV26 780.00 P 0.00 0.00 0.00 276.00 +3.00 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 286.00 +3.00 0 0 0 0
27NOV26 800.00 P 0.00 0.00 0.00 296.00 +3.00 0 0 0 0
27NOV26 810.00 P 0.00 0.00 0.00 306.00 +3.00 0 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 316.00 +3.00 0 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 326.00 +3.00 0 0 0 0
27NOV26 840.00 P 0.00 0.00 0.00 336.00 +3.00 0 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 346.00 +3.00 0 0 0 0
27NOV26 860.00 P 0.00 0.00 0.00 356.00 +3.00 0 0 0 0
27NOV26 870.00 P 0.00 0.00 0.00 366.00 +3.00 0 0 0 0
27NOV26 880.00 P 0.00 0.00 0.00 376.00 +3.00 0 0 0 0
27NOV26 890.00 P 0.00 0.00 0.00 386.00 +3.00 0 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 396.00 +3.00 0 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 406.00 +3.00 0 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 416.00 +3.00 0 0 0 0
27NOV26 930.00 P 0.00 0.00 0.00 426.00 +3.00 0 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 436.00 +3.00 0 0 0 0
27NOV26 950.00 P 0.00 0.00 0.00 446.00 +3.00 0 0 0 0
27NOV26 960.00 P 0.00 0.00 0.00 456.00 +3.00 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 0.00 36 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.03 0.00 37 0 30 0
30DEC26 290.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 0.08 0.00 37 0 60 0
30DEC26 310.00 P 0.00 0.00 0.00 0.15 0.00 37 0 122 0
30DEC26 320.00 P 0.00 0.00 0.00 0.25 0.00 37 0 62 0
30DEC26 330.00 P 0.00 0.00 0.00 0.40 +0.01 37 0 29 0
30DEC26 340.00 P 0.00 0.00 0.00 0.60 +0.01 37 0 0 0
30DEC26 350.00 P 1.60 1.60 1.60 0.95 +0.04 37 1 32 +1
30DEC26 360.00 P 2.00 2.25 2.00 1.40 +0.06 37 3 70 +3
30DEC26 370.00 P 0.00 0.00 0.00 1.92 +0.05 37 0 14 0
30DEC26 380.00 P 0.00 0.00 0.00 2.66 +0.05 37 0 639 0
30DEC26 390.00 P 0.00 0.00 0.00 3.65 +0.09 37 0 235 0
30DEC26 400.00 P 0.00 0.00 0.00 4.81 0.00 37 0 2,040 0
30DEC26 410.00 P 0.00 0.00 0.00 6.28 +0.14 37 0 51 0
30DEC26 420.00 P 0.00 0.00 0.00 8.09 +0.23 37 0 63 0
30DEC26 430.00 P 0.00 0.00 0.00 10.38 +0.23 38 0 357 0
30DEC26 440.00 P 12.89 12.89 12.89 12.87 +0.18 37 15 918 0
30DEC26 450.00 P 16.50 17.01 16.50 15.69 +0.30 38 19 1,062 +16
30DEC26 460.00 P 19.50 20.82 19.50 18.95 +0.23 37 86 1,020 +41
30DEC26 470.00 P 0.00 0.00 0.00 22.68 +0.37 38 0 338 0
30DEC26 480.00 P 27.25 27.25 27.25 26.95 +0.49 38 5 380 0
30DEC26 490.00 P 32.43 33.28 32.43 31.69 +0.82 38 42 1,003 -3
30DEC26 500.00 P 36.36 39.35 36.36 36.73 +0.89 38 81 430 -24
30DEC26 510.00 P 43.44 44.46 43.35 41.65 +0.56 38 40 971 +26
30DEC26 520.00 P 48.50 52.00 48.50 47.99 +1.11 38 4 563 0
30DEC26 530.00 P 0.00 0.00 0.00 54.24 +2.87 39 0 742 0
30DEC26 540.00 P 60.00 60.00 60.00 59.13 +1.36 37 1 1,270 +1
30DEC26 550.00 P 69.13 69.13 69.00 65.91 +1.62 37 100 225 +70
30DEC26 560.00 P 0.00 0.00 0.00 73.05 +1.63 37 0 4,900 0
30DEC26 570.00 P 81.32 81.32 81.32 80.41 -0.54 37 2 437 0
30DEC26 580.00 P 0.00 0.00 0.00 90.85 +1.95 40 0 5,807 0
30DEC26 590.00 P 0.00 0.00 0.00 98.94 +1.99 40 0 415 0
30DEC26 600.00 P 0.00 0.00 0.00 107.54 +2.21 41 0 5,087 0
30DEC26 610.00 P 0.00 0.00 0.00 116.19 +2.22 42 0 121 0
30DEC26 620.00 P 0.00 0.00 0.00 125.15 +2.44 42 0 761 0
30DEC26 630.00 P 0.00 0.00 0.00 134.20 +2.38 43 0 218 0
30DEC26 640.00 P 0.00 0.00 0.00 143.35 +2.36 44 0 899 0
30DEC26 650.00 P 0.00 0.00 0.00 153.03 +2.65 45 0 1,089 0
30DEC26 660.00 P 0.00 0.00 0.00 157.87 -2.05 37 0 395 0
30DEC26 670.00 P 0.00 0.00 0.00 167.32 -1.14 37 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 176.89 +2.75 37 0 86 0
30DEC26 690.00 P 0.00 0.00 0.00 186.52 +2.79 37 0 76 0
30DEC26 700.00 P 0.00 0.00 0.00 196.30 +2.88 37 0 83 0
30DEC26 710.00 P 0.00 0.00 0.00 206.12 +2.90 37 0 46 0
30DEC26 720.00 P 0.00 0.00 0.00 216.02 +2.94 37 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 226.00 +3.00 0 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 236.00 +3.00 0 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 246.00 +3.00 0 0 106 0
30DEC26 760.00 P 0.00 0.00 0.00 256.00 +3.00 0 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 266.00 +3.00 0 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 276.00 +3.00 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 286.00 +3.00 0 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 296.00 +3.00 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 306.00 +3.00 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 316.00 +3.00 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 326.00 +3.00 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 336.00 +3.00 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 346.00 +3.00 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 356.00 +3.00 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 366.00 +3.00 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 376.00 +3.00 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 386.00 +3.00 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 396.00 +3.00 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 406.00 +3.00 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 416.00 +3.00 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 426.00 +3.00 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 436.00 +3.00 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 446.00 +3.00 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 456.00 +3.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 466.00 +3.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 476.00 +3.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 486.00 +3.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 496.00 +3.00 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 0.00 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 0.21 +0.01 37 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.27 +0.01 37 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 0.33 0.00 37 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 0.40 +0.01 37 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 0.51 +0.02 37 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 0.61 +0.01 37 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 0.72 +0.02 37 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 0.88 +0.02 37 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 1.22 +0.03 37 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 1.71 +0.05 37 0 75 0
30MAR27 330.00 P 0.00 0.00 0.00 2.27 +0.08 37 0 60 0
30MAR27 340.00 P 0.00 0.00 0.00 3.03 +0.08 37 0 0 0
30MAR27 350.00 P 0.00 0.00 0.00 3.91 +0.12 37 0 320 0
30MAR27 360.00 P 0.00 0.00 0.00 5.00 +0.12 37 0 0 0
30MAR27 370.00 P 0.00 0.00 0.00 6.30 +0.19 37 0 76 0
30MAR27 380.00 P 8.50 8.50 8.50 7.81 +0.19 37 100 100 +100
30MAR27 390.00 P 0.00 0.00 0.00 9.56 +0.27 37 0 292 0
30MAR27 400.00 P 12.02 12.02 12.02 11.60 +0.23 37 15 1,815 0
30MAR27 410.00 P 0.00 0.00 0.00 13.84 +0.39 37 0 187 0
30MAR27 420.00 P 0.00 0.00 0.00 15.99 -0.10 36 0 195 0
30MAR27 430.00 P 20.10 20.61 20.10 18.64 -0.67 36 20 378 0
30MAR27 440.00 P 22.16 22.29 21.31 22.56 +0.17 37 80 1,494 +80
30MAR27 450.00 P 25.91 26.55 24.59 25.12 -0.69 36 120 2,500 +20
30MAR27 460.00 P 29.22 30.09 28.72 29.82 +0.17 37 226 246 +198
30MAR27 470.00 P 0.00 0.00 0.00 34.10 +0.33 37 0 89 0
30MAR27 480.00 P 0.00 0.00 0.00 39.08 +0.83 37 0 107 0
30MAR27 490.00 P 0.00 0.00 0.00 43.71 +0.64 37 0 92 0
30MAR27 500.00 P 50.00 50.00 50.00 48.03 -0.18 37 1 1,211 0
30MAR27 510.00 P 0.00 0.00 0.00 53.56 -0.11 37 0 59 0
30MAR27 520.00 P 0.00 0.00 0.00 60.56 +1.14 38 0 857 0
30MAR27 530.00 P 0.00 0.00 0.00 65.87 +0.34 37 0 558 0
30MAR27 540.00 P 73.11 73.11 73.11 72.86 +1.02 38 15 1,859 0
30MAR27 550.00 P 0.00 0.00 0.00 79.02 +0.52 38 0 1,521 0
30MAR27 560.00 P 0.00 0.00 0.00 86.73 +1.52 38 0 139 0
30MAR27 570.00 P 0.00 0.00 0.00 94.08 +1.76 39 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 98.55 -1.19 37 0 419 0
30MAR27 590.00 P 0.00 0.00 0.00 105.83 -1.38 37 0 383 0
30MAR27 600.00 P 0.00 0.00 0.00 116.99 +2.02 39 0 1,120 0
30MAR27 610.00 P 0.00 0.00 0.00 121.46 +1.98 37 0 393 0
30MAR27 620.00 P 0.00 0.00 0.00 129.39 +2.00 37 0 712 0
30MAR27 630.00 P 0.00 0.00 0.00 141.75 +2.27 40 0 1,052 0
30MAR27 640.00 P 0.00 0.00 0.00 146.07 +2.22 37 0 726 0
30MAR27 650.00 P 0.00 0.00 0.00 154.56 +2.25 37 0 652 0
30MAR27 660.00 P 170.75 170.75 170.75 163.17 +2.32 37 1 675 -1
30MAR27 670.00 P 0.00 0.00 0.00 172.08 +2.44 37 0 113 0
30MAR27 680.00 P 0.00 0.00 0.00 181.04 +2.46 37 0 87 0
30MAR27 690.00 P 0.00 0.00 0.00 190.06 +2.49 37 0 11 0
30MAR27 700.00 P 0.00 0.00 0.00 199.26 +2.63 37 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 208.59 +2.64 37 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 217.98 +2.68 37 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 227.43 +2.71 37 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 237.02 +2.80 37 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 246.70 +2.84 37 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 256.41 +2.85 37 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 266.21 +2.90 37 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 276.07 +2.93 37 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 286.00 +2.97 0 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 296.00 +3.00 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 306.00 +3.00 0 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 316.00 +3.00 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 326.00 +3.00 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 336.00 +3.00 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 346.00 +3.00 0 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 356.00 +3.00 0 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 366.00 +3.00 0 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 376.00 +3.00 0 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 386.00 +3.00 0 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 396.00 +3.00 0 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 406.00 +3.00 0 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 416.00 +3.00 0 0 0 0
30MAR27 930.00 P 0.00 0.00 0.00 426.00 +3.00 0 0 0 0
30MAR27 940.00 P 0.00 0.00 0.00 436.00 +3.00 0 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 446.00 +3.00 0 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 456.00 +3.00 0 0 0 0
29JUN27 250.00 P 1.15 1.15 1.15 0.56 -0.08 36 60 105 +60
29JUN27 255.00 P 0.00 0.00 0.00 0.67 -0.08 36 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 0.78 -0.13 36 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 0.95 -0.13 36 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.12 -0.13 36 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 1.29 -0.15 36 0 146 0
29JUN27 280.00 P 0.00 0.00 0.00 1.52 -0.19 36 0 97 0
29JUN27 285.00 P 0.00 0.00 0.00 1.78 -0.19 36 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 2.05 -0.19 36 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 2.31 -0.25 36 0 1 0
29JUN27 300.00 P 0.00 0.00 0.00 2.69 -0.26 36 0 272 0
29JUN27 310.00 P 0.00 0.00 0.00 3.47 -0.27 36 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 4.42 -0.34 36 0 91 0
29JUN27 330.00 P 0.00 0.00 0.00 5.53 -0.35 36 0 100 0
29JUN27 340.00 P 0.00 0.00 0.00 6.82 -0.43 36 0 120 0
29JUN27 350.00 P 9.35 9.35 9.35 8.36 -0.44 36 108 284 +64
29JUN27 360.00 P 0.00 0.00 0.00 10.00 -0.51 36 0 0 0
29JUN27 370.00 P 0.00 0.00 0.00 12.05 -0.53 36 0 1 0
29JUN27 380.00 P 0.00 0.00 0.00 14.12 -0.54 36 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 16.66 -0.59 36 0 194 0
29JUN27 400.00 P 0.00 0.00 0.00 19.33 -0.67 36 0 94 0
29JUN27 410.00 P 0.00 0.00 0.00 22.20 -0.60 36 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 25.55 -0.63 36 0 16 0
29JUN27 430.00 P 0.00 0.00 0.00 29.10 -0.95 36 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 32.63 -1.18 36 0 3 0
29JUN27 450.00 P 0.00 0.00 0.00 37.90 +0.12 37 0 15 0
29JUN27 460.00 P 0.00 0.00 0.00 41.33 -0.83 36 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 46.81 +0.08 37 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 50.14 -1.44 36 0 40 0
29JUN27 490.00 P 0.00 0.00 0.00 55.22 -1.39 36 0 25 0
29JUN27 500.00 P 0.00 0.00 0.00 62.21 +0.22 37 0 2,091 0
29JUN27 510.00 P 69.35 69.35 69.35 65.14 -3.14 35 15 111 +12
29JUN27 520.00 P 74.44 74.83 74.44 71.23 -2.31 36 30 19 -12
29JUN27 530.00 P 0.00 0.00 0.00 80.15 +0.47 37 0 60 0
29JUN27 540.00 P 0.00 0.00 0.00 86.46 +0.42 37 0 12 0
29JUN27 550.00 P 0.00 0.00 0.00 90.95 -0.09 36 0 114 0
29JUN27 560.00 P 0.00 0.00 0.00 97.44 -0.08 36 0 159 0
29JUN27 570.00 P 0.00 0.00 0.00 104.42 +0.24 36 0 81 0
29JUN27 580.00 P 0.00 0.00 0.00 111.55 +0.23 36 0 142 0
29JUN27 590.00 P 0.00 0.00 0.00 118.71 +0.23 36 0 51 0
29JUN27 600.00 P 0.00 0.00 0.00 125.93 +0.26 36 0 105 0
29JUN27 610.00 P 0.00 0.00 0.00 133.67 +0.60 36 0 40 0
29JUN27 620.00 P 0.00 0.00 0.00 141.43 +0.59 36 0 85 0
29JUN27 630.00 P 0.00 0.00 0.00 149.21 +0.59 36 0 126 0
29JUN27 640.00 P 0.00 0.00 0.00 157.05 +0.63 36 0 51 0
29JUN27 650.00 P 0.00 0.00 0.00 165.33 +1.00 36 0 52 0
29JUN27 660.00 P 175.00 175.00 175.00 173.62 +0.99 36 1 28 0
29JUN27 670.00 P 0.00 0.00 0.00 181.92 +0.99 36 0 17 0
29JUN27 680.00 P 0.00 0.00 0.00 190.26 +1.01 36 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 198.89 +1.29 36 0 7 0
29JUN27 700.00 P 0.00 0.00 0.00 207.61 +1.38 36 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 216.35 +1.39 36 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 225.10 +1.40 36 0 29 0
29JUN27 730.00 P 0.00 0.00 0.00 233.94 +1.49 36 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 243.01 +1.76 36 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 252.08 +1.77 36 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 261.18 +1.78 36 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 270.31 +1.81 36 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 279.55 +1.92 36 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 288.93 +2.12 36 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 298.35 +2.17 36 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 307.80 +2.20 36 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 317.30 +2.25 36 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 326.89 +2.34 36 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 336.60 +2.51 36 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 346.35 +2.59 36 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 356.18 +2.70 36 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 366.01 +2.73 36 0 1 0
29JUN27 880.00 P 0.00 0.00 0.00 376.00 +2.88 0 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 386.00 +3.00 0 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 396.00 +3.00 0 0 0 0
29JUN27 910.00 P 0.00 0.00 0.00 406.00 +3.00 0 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 416.00 +3.00 0 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 426.00 +3.00 0 0 0 0
29JUN27 940.00 P 0.00 0.00 0.00 436.00 +3.00 0 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 446.00 +3.00 0 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 456.00 +3.00 0 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 1.27 -0.11 36 0 2 0
29SEP27 255.00 P 0.00 0.00 0.00 1.45 -0.16 36 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 1.72 -0.16 36 0 12 0
29SEP27 265.00 P 0.00 0.00 0.00 1.99 -0.16 36 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 2.25 -0.17 36 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 2.54 -0.22 36 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 2.94 -0.22 36 0 8 0
29SEP27 285.00 P 0.00 0.00 0.00 3.33 -0.23 36 0 0 0
29SEP27 290.00 P 6.00 6.00 6.00 3.73 -0.23 36 1 1 +1
29SEP27 295.00 P 0.00 0.00 0.00 4.13 -0.28 36 0 2 0
29SEP27 300.00 P 0.00 0.00 0.00 4.68 -0.30 36 0 0 0
29SEP27 310.00 P 6.50 6.50 6.50 5.81 -0.30 36 1 1 +1
29SEP27 320.00 P 0.00 0.00 0.00 7.05 -0.36 36 0 1 0
29SEP27 330.00 P 10.50 10.59 10.50 8.60 -0.38 36 28 28 +28
29SEP27 340.00 P 0.00 0.00 0.00 10.17 -0.39 36 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 12.15 -0.44 36 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 14.23 -0.46 36 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 16.45 -0.49 36 0 5 0
29SEP27 380.00 P 0.00 0.00 0.00 19.14 -0.51 36 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 21.86 -0.52 36 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 24.84 -0.51 36 0 208 0
29SEP27 410.00 P 0.00 0.00 0.00 28.23 -0.53 36 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 31.64 -0.55 36 0 15 0
29SEP27 430.00 P 0.00 0.00 0.00 36.39 -0.06 37 0 7 0
29SEP27 440.00 P 0.00 0.00 0.00 40.42 +0.89 37 0 2 0
29SEP27 450.00 P 0.00 0.00 0.00 42.40 -2.48 35 0 8 0
29SEP27 460.00 P 0.00 0.00 0.00 49.35 -0.32 37 0 1 0
29SEP27 470.00 P 0.00 0.00 0.00 54.20 +0.09 37 0 2 0
29SEP27 480.00 P 60.34 60.34 60.34 59.19 +0.12 37 15 19 +15
29SEP27 490.00 P 0.00 0.00 0.00 64.58 +0.23 37 0 2 0
29SEP27 500.00 P 71.38 71.38 71.37 68.03 -1.81 36 30 65 0
29SEP27 510.00 P 0.00 0.00 0.00 74.45 -1.09 36 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 79.61 -1.80 36 0 61 0
29SEP27 530.00 P 89.08 89.08 89.08 87.87 -0.38 37 15 109 0
29SEP27 540.00 P 0.00 0.00 0.00 94.26 -0.34 37 0 200 0
29SEP27 550.00 P 0.00 0.00 0.00 100.44 -0.13 37 0 261 0
29SEP27 560.00 P 0.00 0.00 0.00 104.89 +0.01 36 0 3 0
29SEP27 570.00 P 0.00 0.00 0.00 111.47 +0.02 36 0 2 0
29SEP27 580.00 P 0.00 0.00 0.00 118.50 +0.33 36 0 1 0
29SEP27 590.00 P 0.00 0.00 0.00 125.70 +0.33 36 0 6 0
29SEP27 600.00 P 0.00 0.00 0.00 132.92 +0.32 36 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 140.20 +0.35 36 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 147.68 +0.52 36 0 1 0
29SEP27 630.00 P 0.00 0.00 0.00 155.50 +0.69 36 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 163.34 +0.69 36 0 1 0
29SEP27 650.00 P 0.00 0.00 0.00 171.21 +0.71 36 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 179.12 +0.73 36 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 187.32 +0.99 36 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 195.67 +1.08 36 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 204.05 +1.09 36 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 212.45 +1.10 36 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 220.89 +1.13 36 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 229.53 +1.32 36 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 238.32 +1.48 36 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 247.12 +1.48 36 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 255.94 +1.49 36 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 264.80 +1.53 36 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 273.71 +1.58 36 0 0 0
29SEP27 780.00 P 0.00 0.00 0.00 282.84 +1.81 36 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 291.98 +1.86 36 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 301.15 +1.87 36 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 310.35 +1.90 36 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 319.61 +1.96 36 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 328.92 +2.02 36 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 338.39 +2.20 36 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 347.89 +2.28 36 0 0 0
29SEP27 860.00 P 0.00 0.00 0.00 357.42 +2.30 36 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 367.03 +2.39 36 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 376.67 +2.44 36 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 386.39 +2.53 36 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 396.22 +2.69 36 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 406.06 +2.75 36 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 416.00 +2.85 0 0 0 0
TOTAL PUT 4,404 125,843 +1,523
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$ 3.415
29SEP26 2.50 C 0.00 0.00 0.00 0.92 0.00 103 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.82 0.00 91 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.72 0.00 80 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.62 +0.01 69 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.52 0.00 58 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.42 0.00 48 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.32 0.00 37 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.22 0.00 27 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29SEP26 3.40 C 0.04 0.04 0.04 0.05 0.00 20 15 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 860 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 111 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 60 0 633 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 68 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 77 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 84 0 440 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 92 0 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 99 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 106 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 125 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 131 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 137 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 151 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 164 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 176 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 188 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 198 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 209 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 228 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.33 0.00 19 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.23 -0.01 14 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.16 0.00 19 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.10 0.00 19 0 60 0
29OCT26 3.50 C 0.05 0.05 0.05 0.05 -0.01 18 250 394 +250
29OCT26 3.60 C 0.03 0.03 0.03 0.03 0.00 20 16 246 +16
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 23 0 36 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 27 0 428 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 50 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 100 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.53 0.00 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.34 -0.01 16 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.26 -0.01 18 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.19 -0.01 19 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.13 -0.01 19 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 0.02 -0.01 20 0 870 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 -0.01 20 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 26 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 31 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 36 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 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 0.92 -0.01 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.73 0.00 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.45 0.00 18 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.37 +0.01 20 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.29 0.00 19 0 15 0
30DEC26 3.30 C 0.23 0.23 0.23 0.23 0.00 21 15 25 +15
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 21 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 0.05 0.05 0.06 0.00 20 81 386 +66
30DEC26 3.80 C 0.00 0.00 0.00 0.04 -0.01 21 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 33 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 38 0 669 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 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 49 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 58 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.57 -0.01 16 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.49 -0.01 18 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.41 0.00 18 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 19 0 75 0
30MAR27 3.50 C 0.00 0.00 0.00 0.19 +0.01 20 0 75 0
30MAR27 3.60 C 0.00 0.00 0.00 0.15 +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 20 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 0.06 +0.01 22 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 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 46 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 0.96 -0.02 0 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.87 -0.02 0 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.78 -0.02 14 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.69 -0.02 16 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.62 -0.01 19 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.54 -0.01 19 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.47 -0.01 20 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.41 0.00 20 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.35 0.00 20 0 10 0
29JUN27 3.40 C 0.00 0.00 0.00 0.30 0.00 21 0 16 0
29JUN27 3.50 C 0.00 0.00 0.00 0.25 0.00 21 0 100 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 0.00 21 0 361 0
29JUN27 3.70 C 0.00 0.00 0.00 0.18 0.00 21 0 260 0
29JUN27 3.80 C 0.00 0.00 0.00 0.15 0.00 21 0 115 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 0.00 21 0 54 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 0.00 21 0 1,950 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 -0.01 21 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 0.00 22 0 256 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 +0.01 22 0 520 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 +0.01 23 0 32 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 5 0
29JUN27 4.60 C 0.03 0.03 0.03 0.03 +0.01 22 10 860 +10
29JUN27 4.70 C 0.00 0.00 0.00 0.02 +0.01 21 0 1,667 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 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 0.96 -0.03 0 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.69 -0.02 15 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.62 -0.01 19 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.54 -0.01 19 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.47 -0.01 20 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.41 0.00 21 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.35 0.00 21 0 50 0
29SEP27 3.40 C 0.00 0.00 0.00 0.30 0.00 21 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.21 0.00 21 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
29SEP27 3.80 C 0.15 0.15 0.15 0.15 0.00 22 3 3 0
29SEP27 3.90 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.10 0.00 21 0 270 0
29SEP27 4.10 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
TOTAL CALL 390 45,256 +357
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29SEP26 3.40 P 0.05 0.05 0.03 0.03 -0.01 18 115 304 -85
29SEP26 3.50 P 0.00 0.00 0.00 0.10 -0.01 23 0 180 0
29SEP26 3.60 P 0.00 0.00 0.00 0.19 -0.01 27 0 1,024 0
29SEP26 3.70 P 0.00 0.00 0.00 0.29 -0.01 37 0 31 0
29SEP26 3.80 P 0.00 0.00 0.00 0.40 0.00 58 0 415 0
29SEP26 3.90 P 0.52 0.52 0.52 0.50 0.00 68 11 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.60 0.00 78 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.70 0.00 86 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.80 0.00 95 0 30 0
29SEP26 4.30 P 0.00 0.00 0.00 0.90 0.00 103 0 50 0
29SEP26 4.40 P 0.00 0.00 0.00 1.00 0.00 110 0 145 0
29SEP26 4.50 P 0.00 0.00 0.00 1.10 0.00 118 0 90 0
29SEP26 4.60 P 0.00 0.00 0.00 1.20 0.00 125 0 60 0
29SEP26 4.70 P 0.00 0.00 0.00 1.30 0.00 132 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.40 0.00 139 0 28 0
29SEP26 4.90 P 0.00 0.00 0.00 1.50 0.00 145 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.60 0.00 151 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.85 0.00 166 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 2.10 0.00 181 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.35 0.00 194 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.60 0.00 206 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.85 0.00 217 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.10 0.00 228 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.35 0.00 239 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.60 0.00 249 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.85 0.00 259 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.10 0.00 269 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.35 0.00 278 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.02 0.00 21 0 600 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 0.00 20 0 336 0
29OCT26 3.40 P 0.09 0.09 0.09 0.08 0.00 20 30 166 +30
29OCT26 3.50 P 0.15 0.15 0.15 0.13 0.00 19 40 102 +40
29OCT26 3.60 P 0.00 0.00 0.00 0.21 0.00 21 0 1,275 0
29OCT26 3.70 P 0.00 0.00 0.00 0.30 0.00 24 0 455 0
29OCT26 3.80 P 0.00 0.00 0.00 0.40 0.00 29 0 136 0
29OCT26 3.90 P 0.00 0.00 0.00 0.50 0.00 34 0 117 0
29OCT26 4.00 P 0.00 0.00 0.00 0.60 0.00 38 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.70 0.00 42 0 30 0
29OCT26 4.20 P 0.00 0.00 0.00 0.80 0.00 46 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.90 0.00 50 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.00 0.00 54 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.10 0.00 57 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.20 0.00 61 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.30 0.00 64 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.40 0.00 68 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 39 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.07 0.00 21 0 546 0
27NOV26 3.40 P 0.12 0.12 0.12 0.10 -0.01 19 10 110 +10
27NOV26 3.50 P 0.00 0.00 0.00 0.16 0.00 20 0 8 0
27NOV26 3.60 P 0.00 0.00 0.00 0.23 -0.01 21 0 56 0
27NOV26 3.70 P 0.00 0.00 0.00 0.31 -0.01 21 0 610 0
27NOV26 3.80 P 0.00 0.00 0.00 0.40 0.00 23 0 61 0
27NOV26 3.90 P 0.00 0.00 0.00 0.50 0.00 27 0 525 0
27NOV26 4.00 P 0.00 0.00 0.00 0.60 0.00 30 0 612 0
27NOV26 4.10 P 0.00 0.00 0.00 0.70 0.00 33 0 90 0
27NOV26 4.20 P 0.00 0.00 0.00 0.80 0.00 36 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.90 0.00 40 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.00 0.00 43 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.10 0.00 45 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.20 0.00 48 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.30 0.00 51 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.40 0.00 53 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 0.00 22 0 600 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 0.00 21 0 451 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 0.00 21 0 33 0
30DEC26 3.40 P 0.00 0.00 0.00 0.14 0.00 22 0 71 0
30DEC26 3.50 P 0.19 0.19 0.19 0.19 0.00 21 400 1,139 +400
30DEC26 3.60 P 0.00 0.00 0.00 0.26 -0.01 22 0 1,874 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 0.00 24 0 450 0
30DEC26 3.80 P 0.00 0.00 0.00 0.42 -0.01 24 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.51 -0.01 25 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.61 0.00 28 0 326 0
30DEC26 4.10 P 0.00 0.00 0.00 0.71 +0.01 31 0 721 0
30DEC26 4.20 P 0.00 0.00 0.00 0.81 +0.01 34 0 125 0
30DEC26 4.30 P 0.00 0.00 0.00 0.91 +0.01 37 0 170 0
30DEC26 4.40 P 0.00 0.00 0.00 1.01 +0.01 39 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.12 +0.02 45 0 365 0
30DEC26 4.60 P 0.00 0.00 0.00 1.21 +0.01 44 0 120 0
30DEC26 4.70 P 0.00 0.00 0.00 1.31 +0.01 47 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.41 +0.01 49 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.51 +0.01 51 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.61 +0.01 53 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.86 +0.01 58 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.11 +0.01 63 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.35 0.00 63 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.60 0.00 67 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.85 0.00 71 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.10 0.00 74 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.35 0.00 78 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.60 0.00 81 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.85 0.00 84 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.10 0.00 87 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.05 0.00 22 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 0.10 +0.01 21 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 0.19 0.19 0.19 0.18 0.00 21 600 630 +600
30MAR27 3.50 P 0.00 0.00 0.00 0.24 +0.01 22 0 920 0
30MAR27 3.60 P 0.00 0.00 0.00 0.30 0.00 22 0 429 0
30MAR27 3.70 P 0.00 0.00 0.00 0.37 0.00 22 0 255 0
30MAR27 3.80 P 0.00 0.00 0.00 0.44 -0.01 21 0 273 0
30MAR27 3.90 P 0.00 0.00 0.00 0.53 0.00 23 0 195 0
30MAR27 4.00 P 0.00 0.00 0.00 0.62 0.00 24 0 69 0
30MAR27 4.10 P 0.00 0.00 0.00 0.71 -0.01 25 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.81 0.00 27 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.91 +0.01 29 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 1.01 +0.01 31 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 1.12 +0.02 35 0 133 0
30MAR27 4.60 P 0.00 0.00 0.00 1.22 +0.02 37 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.31 +0.01 37 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.41 +0.01 38 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.51 +0.01 40 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.61 +0.01 41 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.86 +0.01 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.11 +0.01 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.35 0.00 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.60 0.00 53 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.85 0.00 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.10 0.00 58 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.35 0.00 61 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.60 0.00 64 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.85 0.00 66 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.10 0.00 69 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 23 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 0.00 22 0 10 0
29JUN27 2.90 P 0.00 0.00 0.00 0.06 0.00 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 0.14 -0.01 22 0 207 0
29JUN27 3.30 P 0.00 0.00 0.00 0.18 -0.01 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 0.00 0.00 0.00 0.28 -0.01 22 0 707 0
29JUN27 3.60 P 0.00 0.00 0.00 0.34 -0.01 22 0 360 0
29JUN27 3.70 P 0.00 0.00 0.00 0.41 -0.01 23 0 801 0
29JUN27 3.80 P 0.00 0.00 0.00 0.48 -0.01 23 0 65 0
29JUN27 3.90 P 0.00 0.00 0.00 0.56 0.00 23 0 110 0
29JUN27 4.00 P 0.00 0.00 0.00 0.64 -0.01 23 0 105 0
29JUN27 4.10 P 0.00 0.00 0.00 0.73 0.00 24 0 16 0
29JUN27 4.20 P 0.00 0.00 0.00 0.82 0.00 25 0 1 0
29JUN27 4.30 P 0.00 0.00 0.00 0.92 +0.01 27 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.02 +0.01 29 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.12 +0.02 30 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.22 +0.02 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.31 +0.01 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.41 +0.01 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.51 +0.01 35 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.61 +0.01 36 0 10 0
29JUN27 5.25 P 0.00 0.00 0.00 1.86 +0.01 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.11 +0.01 43 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.08 0.00 20 0 425 0
29SEP27 2.90 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.15 +0.01 21 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.22 +0.01 20 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.27 +0.01 20 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.33 +0.02 20 0 6 0
29SEP27 3.50 P 0.00 0.00 0.00 0.39 +0.01 20 0 90 0
29SEP27 3.60 P 0.00 0.00 0.00 0.45 +0.01 19 0 15 0
29SEP27 3.70 P 0.00 0.00 0.00 0.52 +0.01 19 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.59 0.00 18 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.67 0.00 18 0 90 0
29SEP27 4.00 P 0.00 0.00 0.00 0.75 0.00 17 0 535 0
29SEP27 4.10 P 0.00 0.00 0.00 0.83 0.00 16 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.92 0.00 15 0 10 0
29SEP27 4.30 P 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.18 -0.01 0 0 0 0
TOTAL PUT 1,206 24,423 +995
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$ 10.830
29SEP26 7.00 C 0.00 0.00 0.00 3.83 +0.34 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.58 +0.33 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.33 +0.34 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.09 +0.35 98 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.84 +0.35 89 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.59 +0.35 81 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.34 +0.34 72 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.09 +0.34 64 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.84 +0.34 56 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.59 +0.34 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.34 +0.34 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.09 +0.32 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.85 +0.30 34 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.43 +0.22 35 0 40 0
29SEP26 11.00 C 0.06 0.16 0.06 0.14 +0.08 32 91 188 +10
29SEP26 11.50 C 0.02 0.02 0.02 0.03 +0.02 33 20 332 +20
29SEP26 12.00 C 0.02 0.02 0.02 0.01 0.00 38 97 209 +68
29SEP26 12.50 C 0.01 0.01 0.01 0.01 0.00 51 20 368 -20
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,702 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 4,365 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 158 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 117 0 70 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 125 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 132 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 139 0 3 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 146 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 153 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 166 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 3.35 +0.33 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 3.10 +0.33 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.86 +0.34 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.61 +0.34 37 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.36 +0.32 32 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.13 +0.34 39 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.88 +0.33 34 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.64 +0.31 33 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.45 +0.33 38 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 1.21 +0.29 34 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 1.02 +0.29 35 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.68 +0.22 34 0 100 0
29OCT26 11.00 C 0.31 0.31 0.31 0.42 +0.15 34 1 46 +1
29OCT26 11.50 C 0.00 0.00 0.00 0.24 +0.10 34 0 178 0
29OCT26 12.00 C 0.15 0.15 0.15 0.13 +0.06 34 18 72 +18
29OCT26 12.50 C 0.07 0.08 0.07 0.07 +0.04 35 6 21 0
29OCT26 13.00 C 0.04 0.04 0.04 0.03 +0.01 34 5 56 0
29OCT26 13.50 C 0.00 0.00 0.00 0.02 +0.01 37 0 20 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 37 0 209 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.94 +0.35 49 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.67 +0.32 41 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.42 +0.30 37 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 2.18 +0.29 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.96 +0.31 36 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.73 +0.28 34 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.52 +0.26 33 0 15 0
27NOV26 9.75 C 0.00 0.00 0.00 1.33 +0.24 34 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 1.19 +0.29 36 0 215 0
27NOV26 10.50 C 0.83 0.86 0.83 0.86 +0.21 35 80 409 -20
27NOV26 11.00 C 0.00 0.00 0.00 0.61 +0.17 35 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.42 +0.12 35 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.27 +0.08 35 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.17 +0.06 35 0 45 0
27NOV26 13.00 C 0.00 0.00 0.00 0.11 +0.04 35 0 15 0
27NOV26 13.50 C 0.08 0.10 0.08 0.07 +0.03 36 21 21 +21
27NOV26 14.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 2 0
27NOV26 14.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.43 +0.31 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.18 +0.30 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.94 +0.30 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.71 +0.30 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.50 +0.31 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.25 +0.28 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.07 +0.33 37 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.85 +0.30 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.63 +0.26 33 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 1.43 +0.21 32 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.31 +0.27 35 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 1.01 +0.22 35 0 126 0
30DEC26 11.00 C 0.00 0.00 0.00 0.76 +0.18 35 0 117 0
30DEC26 11.50 C 0.00 0.00 0.00 0.55 +0.13 34 0 201 0
30DEC26 12.00 C 0.00 0.00 0.00 0.39 +0.10 34 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 +0.08 34 0 129 0
30DEC26 13.00 C 0.00 0.00 0.00 0.19 +0.06 34 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 +0.04 34 0 76 0
30DEC26 14.00 C 0.00 0.00 0.00 0.09 +0.03 34 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 +0.02 35 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.56 +0.32 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.33 +0.31 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.10 +0.30 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.88 +0.29 36 0 1 0
30MAR27 8.50 C 0.00 0.00 0.00 2.67 +0.28 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.48 +0.29 36 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 2.30 +0.29 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.12 +0.34 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.93 +0.28 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.77 +0.26 35 0 5 0
30MAR27 10.00 C 0.00 0.00 0.00 1.61 +0.25 35 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 1.32 +0.25 34 0 7 0
30MAR27 11.00 C 0.00 0.00 0.00 1.09 +0.21 35 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.88 +0.21 34 0 103 0
30MAR27 12.00 C 0.00 0.00 0.00 0.70 +0.16 34 0 2 0
30MAR27 12.50 C 0.57 0.57 0.57 0.55 +0.13 34 3 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.43 +0.11 34 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.34 +0.10 34 0 64 0
30MAR27 14.00 C 0.00 0.00 0.00 0.25 +0.07 33 0 6 0
30MAR27 14.50 C 0.00 0.00 0.00 0.20 +0.06 34 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 0.15 +0.04 33 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 +0.04 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.09 +0.03 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.04 +0.02 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.03 +0.02 34 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 7 0
29JUN27 7.50 C 0.00 0.00 0.00 3.63 +0.32 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.42 +0.32 34 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 3.22 +0.32 34 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 3.05 +0.29 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.86 +0.29 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.67 +0.27 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.49 +0.27 35 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 2.32 +0.26 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.13 +0.24 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.02 +0.28 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.87 +0.24 35 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 1.59 +0.21 34 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 1.37 +0.27 35 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 1.14 +0.21 34 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 0.99 +0.18 35 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.78 +0.13 33 0 2 0
29JUN27 13.00 C 0.00 0.00 0.00 0.67 +0.12 34 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.58 +0.13 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.48 +0.11 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.40 +0.10 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.33 +0.08 35 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.27 +0.07 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.22 +0.06 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.18 +0.05 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.15 +0.04 34 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.12 +0.03 34 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 3.25 +0.30 35 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 3.06 +0.30 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.87 +0.28 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.70 +0.28 35 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.53 +0.27 35 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.37 +0.26 35 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.28 +0.26 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.13 +0.26 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.99 +0.24 36 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.72 +0.21 36 0 2 0
29SEP27 11.00 C 0.00 0.00 0.00 1.50 +0.21 36 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.29 +0.18 35 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.11 +0.16 35 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.96 +0.16 35 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.81 +0.12 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.70 +0.12 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.59 +0.10 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.51 +0.09 35 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.43 +0.08 35 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.37 +0.07 35 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.31 +0.06 35 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.26 +0.05 34 0 0 0
TOTAL CALL 362 11,923 +98
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 111 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 32 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 53 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 110 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 40 0 48 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.04 32 0 533 0
29SEP26 10.50 P 0.17 0.17 0.15 0.07 -0.14 30 4 620 +2
29SEP26 11.00 P 0.00 0.00 0.00 0.29 -0.27 30 0 2,060 0
29SEP26 11.50 P 0.00 0.00 0.00 0.69 -0.32 31 0 925 0
29SEP26 12.00 P 0.00 0.00 0.00 1.17 -0.34 0 0 189 0
29SEP26 12.50 P 0.00 0.00 0.00 1.67 -0.35 0 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 2.17 -0.35 0 0 645 0
29SEP26 13.50 P 0.00 0.00 0.00 2.67 -0.35 0 0 1,023 0
29SEP26 14.00 P 0.00 0.00 0.00 3.17 -0.35 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.67 -0.36 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.17 -0.35 0 0 21 0
29SEP26 15.50 P 0.00 0.00 0.00 4.67 -0.35 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.17 -0.36 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.67 -0.35 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.17 -0.35 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.67 -0.35 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.17 -0.34 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.67 -0.35 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.17 -0.35 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.67 -0.35 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 46 0 51 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 38 0 65 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.02 -0.02 34 0 11 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 -0.02 35 0 72 0
29OCT26 9.50 P 0.00 0.00 0.00 0.06 -0.03 34 0 4,041 0
29OCT26 9.75 P 0.00 0.00 0.00 0.09 -0.06 33 0 277 0
29OCT26 10.00 P 0.00 0.00 0.00 0.14 -0.09 33 0 56 0
29OCT26 10.50 P 0.37 0.37 0.37 0.30 -0.14 33 2 320 +2
29OCT26 11.00 P 0.59 0.59 0.59 0.53 -0.23 32 2 360 -2
29OCT26 11.50 P 0.00 0.00 0.00 0.86 -0.26 32 0 31 0
29OCT26 12.00 P 0.00 0.00 0.00 1.26 -0.29 33 0 35 0
29OCT26 12.50 P 0.00 0.00 0.00 1.71 -0.31 34 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 2.18 -0.34 34 0 15 0
29OCT26 13.50 P 0.00 0.00 0.00 2.67 -0.35 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.17 -0.35 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.67 -0.36 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.17 -0.35 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.67 -0.35 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.17 -0.36 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 5.67 -0.35 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 5 0
27NOV26 8.75 P 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.07 -0.04 34 0 38 0
27NOV26 9.25 P 0.00 0.00 0.00 0.10 -0.05 34 0 22 0
27NOV26 9.50 P 0.00 0.00 0.00 0.14 -0.07 34 0 40 0
27NOV26 9.75 P 0.00 0.00 0.00 0.20 -0.08 34 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.27 -0.10 34 0 98 0
27NOV26 10.50 P 0.00 0.00 0.00 0.45 -0.15 34 0 40 0
27NOV26 11.00 P 0.00 0.00 0.00 0.69 -0.21 33 0 5,027 0
27NOV26 11.50 P 0.00 0.00 0.00 0.99 -0.27 33 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 1.39 -0.25 35 0 15 0
27NOV26 12.50 P 0.00 0.00 0.00 1.82 -0.26 37 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.27 -0.27 39 0 15 0
27NOV26 13.50 P 0.00 0.00 0.00 2.71 -0.31 37 0 15 0
27NOV26 14.00 P 0.00 0.00 0.00 3.18 -0.34 36 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 3.67 -0.36 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.17 -0.35 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 4.67 -0.35 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.17 -0.36 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 5.67 -0.35 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 6 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 77 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 -0.03 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 -0.05 34 0 158 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 -0.06 34 0 73 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 -0.08 33 0 65 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 -0.10 33 0 180 0
30DEC26 10.00 P 0.00 0.00 0.00 0.36 -0.11 33 0 717 0
30DEC26 10.50 P 0.00 0.00 0.00 0.55 -0.16 33 0 296 0
30DEC26 11.00 P 0.00 0.00 0.00 0.80 -0.22 33 0 236 0
30DEC26 11.50 P 0.00 0.00 0.00 1.11 -0.24 33 0 42 0
30DEC26 12.00 P 0.00 0.00 0.00 1.51 -0.21 35 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 1.91 -0.23 36 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 2.32 -0.26 36 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.77 -0.27 37 0 60 0
30DEC26 14.00 P 0.00 0.00 0.00 3.22 -0.30 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 3.71 -0.32 40 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.18 -0.34 38 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 4.67 -0.35 0 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.17 -0.36 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 5.67 -0.35 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.17 -0.35 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.67 -0.35 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.17 -0.34 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.67 -0.35 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.17 -0.35 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.67 -0.35 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.14 -0.02 34 0 15 0
30MAR27 8.50 P 0.00 0.00 0.00 0.18 -0.03 34 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.22 -0.05 33 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.27 -0.07 33 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.33 -0.08 33 0 31 0
30MAR27 9.50 P 0.00 0.00 0.00 0.41 -0.09 33 0 33 0
30MAR27 9.75 P 0.00 0.00 0.00 0.49 -0.11 33 0 52 0
30MAR27 10.00 P 0.00 0.00 0.00 0.58 -0.12 33 0 72 0
30MAR27 10.50 P 0.00 0.00 0.00 0.81 -0.11 33 0 30 0
30MAR27 11.00 P 0.00 0.00 0.00 1.07 -0.14 33 0 83 0
30MAR27 11.50 P 0.00 0.00 0.00 1.32 -0.22 32 0 39 0
30MAR27 12.00 P 0.00 0.00 0.00 1.66 -0.26 32 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.03 -0.28 33 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 2.43 -0.27 33 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 2.85 -0.28 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.29 -0.29 34 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 3.74 -0.30 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.22 -0.30 35 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.68 -0.34 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.17 -0.36 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.67 -0.35 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.17 -0.35 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.67 -0.35 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.17 -0.34 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.67 -0.35 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.17 -0.35 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.67 -0.35 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.17 -0.02 35 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.21 -0.03 35 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.26 -0.03 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.31 -0.03 34 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 0.37 -0.04 34 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.44 -0.05 34 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.50 -0.08 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.60 -0.06 34 0 33 0
29JUN27 9.75 P 0.00 0.00 0.00 0.69 -0.08 34 0 18 0
29JUN27 10.00 P 0.00 0.00 0.00 0.79 -0.08 34 0 179 0
29JUN27 10.50 P 0.00 0.00 0.00 1.02 -0.08 34 0 290 0
29JUN27 11.00 P 0.00 0.00 0.00 1.25 -0.17 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.53 -0.19 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.87 -0.21 33 0 35 0
29JUN27 12.50 P 0.00 0.00 0.00 2.22 -0.23 33 0 6 0
29JUN27 13.00 P 0.00 0.00 0.00 2.60 -0.24 34 0 6 0
29JUN27 13.50 P 0.00 0.00 0.00 3.01 -0.24 34 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 3.42 -0.26 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 3.84 -0.29 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.28 -0.31 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.77 -0.28 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.21 -0.32 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.69 -0.33 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.17 -0.35 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.67 -0.35 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.17 -0.34 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.35 -0.05 35 0 4 0
29SEP27 8.25 P 0.00 0.00 0.00 0.41 -0.06 34 0 6 0
29SEP27 8.50 P 0.00 0.00 0.00 0.47 -0.07 34 0 10 0
29SEP27 8.75 P 0.00 0.00 0.00 0.55 -0.07 34 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 0.63 -0.08 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.72 -0.09 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.82 -0.09 34 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.92 -0.11 34 0 4 0
29SEP27 10.00 P 0.00 0.00 0.00 1.04 -0.11 34 0 5 0
29SEP27 10.50 P 0.00 0.00 0.00 1.28 -0.13 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 1.55 -0.14 33 0 57 0
29SEP27 11.50 P 0.00 0.00 0.00 1.84 -0.17 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.15 -0.19 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 2.49 -0.21 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 2.84 -0.23 32 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.24 -0.22 33 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 3.70 -0.25 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.12 -0.24 35 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 4.53 -0.27 34 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 4.96 -0.27 34 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 5.40 -0.28 34 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.85 -0.28 35 0 0 0
TOTAL PUT 8 20,931 +2
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$ 0.905
29SEP26 0.45 C 0.00 0.00 0.00 0.46 +0.02 277 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.41 +0.02 240 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.36 +0.02 206 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.31 +0.02 175 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.26 +0.02 146 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.21 +0.02 119 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.16 +0.02 93 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.11 +0.02 67 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.03 +0.01 50 0 200 0
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 73 0 176 0
29SEP26 1.05 C 0.00 0.00 0.00 0.01 0.00 94 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.01 0.00 112 0 80 0
29SEP26 1.15 C 0.00 0.00 0.00 0.01 0.00 129 0 12 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 145 0 32 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 173 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 186 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 220 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 241 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 250 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 259 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 268 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 285 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 307 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
29OCT26 0.45 C 0.00 0.00 0.00 0.46 +0.02 121 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.41 +0.02 104 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.36 +0.02 88 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.31 +0.02 74 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.26 +0.02 61 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.21 +0.02 49 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.16 +0.02 38 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.02 0.00 31 0 30 0
29OCT26 1.00 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
29OCT26 1.05 C 0.00 0.00 0.00 0.01 0.00 42 0 41 0
29OCT26 1.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 0.45 C 0.00 0.00 0.00 0.46 +0.02 86 0 0 0
27NOV26 0.50 C 0.00 0.00 0.00 0.41 +0.02 73 0 0 0
27NOV26 0.55 C 0.00 0.00 0.00 0.36 +0.02 61 0 0 0
27NOV26 0.60 C 0.00 0.00 0.00 0.31 +0.02 50 0 0 0
27NOV26 0.65 C 0.00 0.00 0.00 0.26 +0.02 40 0 0 0
27NOV26 0.70 C 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
27NOV26 0.75 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.06 +0.01 35 0 1 0
27NOV26 0.95 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
27NOV26 1.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 1.35 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 1.40 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 1.45 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 0.45 C 0.00 0.00 0.00 0.46 +0.02 63 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.41 +0.02 52 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.36 +0.02 41 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.26 +0.02 0 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.22 +0.02 41 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.10 +0.01 35 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 450 0
30DEC26 1.05 C 0.00 0.00 0.00 0.02 -0.01 33 0 81 0
30DEC26 1.10 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
30DEC26 1.20 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 51 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 64 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 75 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR27 0.45 C 0.00 0.00 0.00 0.46 +0.01 0 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.41 +0.02 0 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.37 +0.02 46 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.32 +0.02 38 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.28 +0.02 42 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.24 +0.02 42 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.20 +0.02 40 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.16 +0.01 36 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.13 +0.01 36 0 50 0
30MAR27 0.90 C 0.00 0.00 0.00 0.11 +0.01 39 0 50 0
30MAR27 0.95 C 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.03 +0.01 40 0 73 0
30MAR27 1.25 C 0.00 0.00 0.00 0.02 +0.01 38 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.01 0.00 34 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 0.45 C 0.00 0.00 0.00 0.47 +0.02 48 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.42 +0.02 39 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.38 +0.02 45 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.33 +0.02 38 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.29 +0.02 39 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.25 +0.01 37 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.22 +0.02 40 0 4 0
29JUN27 0.80 C 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.13 +0.01 37 0 160 0
29JUN27 0.95 C 0.00 0.00 0.00 0.11 +0.01 37 0 30 0
29JUN27 1.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.08 0.00 39 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.06 +0.01 40 0 400 0
29JUN27 1.20 C 0.00 0.00 0.00 0.05 +0.01 40 0 14 0
29JUN27 1.25 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29JUN27 1.30 C 0.00 0.00 0.00 0.03 +0.01 38 0 4 0
29JUN27 1.35 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 0.45 C 0.00 0.00 0.00 0.47 +0.01 48 0 0 0
29SEP27 0.50 C 0.00 0.00 0.00 0.42 +0.01 40 0 0 0
29SEP27 0.55 C 0.00 0.00 0.00 0.38 +0.02 45 0 0 0
29SEP27 0.60 C 0.00 0.00 0.00 0.33 +0.01 38 0 0 0
29SEP27 0.65 C 0.00 0.00 0.00 0.30 +0.02 44 0 0 0
29SEP27 0.70 C 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
29SEP27 0.75 C 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.17 +0.01 41 0 30 0
29SEP27 0.90 C 0.00 0.00 0.00 0.15 +0.01 42 0 30 0
29SEP27 0.95 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.08 +0.01 40 0 2 0
29SEP27 1.15 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29SEP27 1.30 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
TOTAL CALL 0 3,232 0
29SEP26 0.45 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.02 -0.01 42 0 4 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 -0.01 60 0 130 0
29SEP26 1.00 P 0.10 0.10 0.10 0.10 -0.02 59 60 1 -60
29SEP26 1.05 P 0.00 0.00 0.00 0.15 -0.02 78 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.20 -0.02 95 0 34 0
29SEP26 1.15 P 0.00 0.00 0.00 0.25 -0.02 111 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.30 -0.02 125 0 0 0
29SEP26 1.25 P 0.00 0.00 0.00 0.35 -0.02 139 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.40 -0.02 152 0 0 0
29SEP26 1.35 P 0.00 0.00 0.00 0.45 -0.02 164 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.50 -0.02 175 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.55 -0.02 186 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.60 -0.02 196 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.65 -0.02 206 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.70 -0.02 216 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.75 -0.02 225 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.80 -0.02 234 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.85 -0.02 242 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.90 -0.02 249 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.95 -0.02 257 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 1.00 -0.02 264 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.05 -0.02 272 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.10 -0.02 279 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.20 -0.02 292 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.30 -0.02 305 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.40 -0.02 318 0 0 0
29OCT26 0.45 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29OCT26 0.85 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.04 -0.01 37 0 30 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 -0.01 38 0 30 0
29OCT26 1.00 P 0.00 0.00 0.00 0.11 -0.01 41 0 20 0
29OCT26 1.05 P 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.25 -0.02 54 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.30 -0.02 61 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.35 -0.02 67 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.40 -0.02 73 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.45 -0.02 79 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.50 -0.02 85 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.55 -0.02 90 0 0 0
27NOV26 0.45 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27NOV26 0.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 0.55 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 0.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 0.65 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 0.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 0.80 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
27NOV26 0.85 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
27NOV26 0.95 P 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
27NOV26 1.00 P 0.00 0.00 0.00 0.11 -0.02 32 0 7 0
27NOV26 1.05 P 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
27NOV26 1.10 P 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
27NOV26 1.15 P 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
27NOV26 1.20 P 0.00 0.00 0.00 0.30 -0.02 48 0 0 0
27NOV26 1.25 P 0.00 0.00 0.00 0.35 -0.02 53 0 0 0
27NOV26 1.30 P 0.00 0.00 0.00 0.40 -0.02 58 0 0 0
27NOV26 1.35 P 0.00 0.00 0.00 0.45 -0.02 62 0 0 0
27NOV26 1.40 P 0.00 0.00 0.00 0.50 -0.02 66 0 0 0
27NOV26 1.45 P 0.00 0.00 0.00 0.55 -0.02 70 0 0 0
30DEC26 0.45 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 -0.01 36 0 10 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 -0.01 40 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.17 -0.01 40 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.21 -0.01 40 0 32 0
30DEC26 1.15 P 0.00 0.00 0.00 0.26 -0.01 46 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.30 -0.02 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.35 -0.02 45 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.40 -0.02 49 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.45 -0.02 53 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.50 -0.02 56 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.55 -0.02 60 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.60 -0.02 63 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.65 -0.02 66 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.70 -0.02 69 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.75 -0.02 72 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.80 -0.02 75 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.85 -0.02 78 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.90 -0.02 80 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.95 -0.02 83 0 0 0
30MAR27 0.45 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 43 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 -0.01 40 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 -0.01 39 0 50 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 -0.01 38 0 52 0
30MAR27 0.95 P 0.00 0.00 0.00 0.12 -0.01 38 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.19 -0.01 39 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.23 -0.01 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.27 -0.02 40 0 11 0
30MAR27 1.20 P 0.00 0.00 0.00 0.32 -0.01 44 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.36 -0.02 43 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.41 -0.01 46 0 5 0
30MAR27 1.35 P 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.50 -0.02 44 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.55 -0.02 47 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.60 -0.02 50 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.65 -0.02 52 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.70 -0.02 54 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.75 -0.02 57 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.80 -0.02 59 0 0 0
29JUN27 0.45 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 43 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 -0.01 40 0 3 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 -0.01 38 0 5 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 -0.01 39 0 7 0
29JUN27 1.00 P 0.00 0.00 0.00 0.17 -0.01 38 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.33 -0.01 42 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.37 -0.02 41 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.41 -0.02 40 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.46 -0.02 42 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.51 -0.01 45 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.55 -0.02 41 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.60 -0.02 43 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.65 -0.02 45 0 0 0
29SEP27 0.45 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP27 0.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP27 0.55 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP27 0.60 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
29SEP27 0.65 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29SEP27 0.70 P 0.00 0.00 0.00 0.05 0.00 39 0 20 0
29SEP27 0.75 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29SEP27 0.80 P 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29SEP27 0.85 P 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
29SEP27 0.90 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29SEP27 0.95 P 0.00 0.00 0.00 0.17 -0.01 38 0 0 0
29SEP27 1.00 P 0.00 0.00 0.00 0.20 -0.01 37 0 20 0
29SEP27 1.05 P 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.27 -0.01 37 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.31 -0.01 37 0 0 0
29SEP27 1.20 P 0.00 0.00 0.00 0.34 -0.02 33 0 2 0
29SEP27 1.25 P 0.00 0.00 0.00 0.38 -0.02 32 0 0 0
29SEP27 1.30 P 0.00 0.00 0.00 0.43 -0.01 35 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.47 -0.02 33 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.51 -0.02 30 0 0 0
TOTAL PUT 60 641 -60
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$ 2.950
29SEP26 1.85 C 0.00 0.00 0.00 1.11 -0.04 175 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 1.06 -0.05 167 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.01 -0.04 158 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.96 -0.04 150 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.86 -0.04 133 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.76 -0.04 118 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.66 -0.04 103 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.56 -0.03 88 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.46 -0.03 73 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.36 -0.03 59 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.26 -0.03 45 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.16 -0.03 30 0 34 0
29SEP26 2.90 C 0.09 0.09 0.09 0.08 -0.03 28 1 10 0
29SEP26 3.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 108 0
29SEP26 3.10 C 0.01 0.01 0.01 0.01 -0.01 30 1 69 -1
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 125 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 1.11 -0.05 71 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 1.06 -0.05 67 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 1.02 -0.04 80 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.97 -0.04 75 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.87 -0.04 67 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.77 -0.04 59 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.67 -0.03 52 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.57 -0.03 44 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.47 -0.03 37 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.37 -0.03 30 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.29 -0.02 32 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
29OCT26 2.90 C 0.14 0.14 0.14 0.14 -0.02 28 60 60 +60
29OCT26 3.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 121 0
29OCT26 3.10 C 0.00 0.00 0.00 0.05 -0.01 27 0 103 0
29OCT26 3.20 C 0.00 0.00 0.00 0.03 -0.01 28 0 29 0
29OCT26 3.30 C 0.00 0.00 0.00 0.02 0.00 30 0 15 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 1.02 -0.05 55 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.97 -0.05 52 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.88 -0.03 54 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.78 -0.03 48 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.68 -0.03 42 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.58 -0.03 36 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.49 -0.02 35 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.39 -0.03 29 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.31 -0.03 28 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.23 -0.03 26 0 0 0
27NOV26 2.90 C 0.18 0.18 0.18 0.18 -0.02 29 90 175 -30
27NOV26 3.00 C 0.13 0.13 0.13 0.13 -0.02 28 60 158 +48
27NOV26 3.10 C 0.10 0.10 0.09 0.09 -0.01 28 48 120 -30
27NOV26 3.20 C 0.06 0.06 0.06 0.07 0.00 30 1 84 0
27NOV26 3.30 C 0.00 0.00 0.00 0.05 0.00 31 0 2 0
27NOV26 3.40 C 0.00 0.00 0.00 0.03 0.00 29 0 2 0
27NOV26 3.50 C 0.00 0.00 0.00 0.02 0.00 30 0 2 0
27NOV26 3.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 1.13 -0.04 55 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 1.08 -0.04 52 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 1.03 -0.04 49 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.98 -0.04 47 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.88 -0.03 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.79 -0.03 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.69 -0.03 36 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.60 -0.02 35 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.51 -0.02 33 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.42 -0.03 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
30DEC26 2.80 C 0.27 0.27 0.27 0.27 -0.02 28 30 31 +30
30DEC26 2.90 C 0.00 0.00 0.00 0.21 -0.02 28 0 91 0
30DEC26 3.00 C 0.00 0.00 0.00 0.17 -0.01 29 0 164 0
30DEC26 3.10 C 0.14 0.14 0.14 0.12 -0.02 27 1 308 +1
30DEC26 3.20 C 0.00 0.00 0.00 0.09 -0.01 28 0 418 0
30DEC26 3.30 C 0.00 0.00 0.00 0.07 -0.01 29 0 104 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 -0.01 29 0 49 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 0.00 30 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.02 0.00 30 0 6 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 1.13 -0.04 27 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 1.08 -0.04 23 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.01 -0.03 41 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.91 -0.03 36 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.82 -0.03 35 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.73 -0.02 33 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.64 -0.02 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.56 -0.02 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.46 -0.04 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.34 -0.02 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.29 -0.01 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.19 -0.01 27 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.16 -0.01 28 0 608 0
30MAR27 3.30 C 0.00 0.00 0.00 0.13 0.00 28 0 433 0
30MAR27 3.40 C 0.00 0.00 0.00 0.10 -0.01 27 0 796 0
30MAR27 3.50 C 0.00 0.00 0.00 0.09 0.00 29 0 1,101 0
30MAR27 3.60 C 0.00 0.00 0.00 0.07 0.00 28 0 530 0
30MAR27 3.70 C 0.00 0.00 0.00 0.06 0.00 29 0 34 0
30MAR27 3.80 C 0.00 0.00 0.00 0.04 0.00 28 0 130 0
30MAR27 3.90 C 0.00 0.00 0.00 0.03 0.00 27 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 0.00 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 27 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN27 1.85 C 0.00 0.00 0.00 1.14 -0.03 29 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.12 -0.03 42 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.07 -0.03 40 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.02 -0.03 38 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.93 -0.02 36 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.84 -0.02 35 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.75 -0.02 33 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.66 -0.02 30 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.58 -0.02 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.51 -0.02 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.44 -0.02 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.38 -0.01 28 0 2 0
29JUN27 2.90 C 0.00 0.00 0.00 0.32 -0.02 28 0 2 0
29JUN27 3.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 2 0
29JUN27 3.10 C 0.00 0.00 0.00 0.23 -0.01 28 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.19 -0.01 27 0 1 0
29JUN27 3.30 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.13 -0.01 27 0 3 0
29JUN27 3.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 31 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 -0.01 27 0 70 0
29JUN27 3.70 C 0.00 0.00 0.00 0.07 -0.01 27 0 7 0
29JUN27 3.80 C 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.05 0.00 28 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 27 0 30 0
29SEP27 2.10 C 0.00 0.00 0.00 0.93 -0.02 34 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.84 -0.02 32 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.75 -0.03 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.67 -0.03 29 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.59 -0.03 28 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.52 -0.03 28 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.46 -0.02 28 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.40 -0.02 28 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 10 0
TOTAL CALL 292 6,706 +78
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 122 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 106 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 91 0 91 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 77 0 51 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 131 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 +0.01 30 0 31 0
29SEP26 3.00 P 0.06 0.07 0.06 0.08 +0.02 29 5 78 +5
29SEP26 3.10 P 0.00 0.00 0.00 0.16 +0.02 32 0 474 0
29SEP26 3.20 P 0.00 0.00 0.00 0.25 +0.02 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.35 +0.02 0 0 0 -1
29SEP26 3.40 P 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.75 +0.02 0 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 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 27 0 35 0
29OCT26 2.80 P 0.04 0.04 0.04 0.04 +0.01 27 5 20 +3
29OCT26 2.90 P 0.00 0.00 0.00 0.08 +0.02 28 0 19 0
29OCT26 3.00 P 0.12 0.12 0.12 0.13 +0.02 28 5 152 0
29OCT26 3.10 P 0.17 0.17 0.17 0.19 +0.02 26 2 119 +2
29OCT26 3.20 P 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.05 +0.02 0 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 0.02 +0.01 32 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.03 +0.01 30 0 10 0
27NOV26 2.70 P 0.04 0.04 0.04 0.04 0.00 27 3 6 +3
27NOV26 2.80 P 0.06 0.06 0.06 0.07 +0.01 27 3 15 +3
27NOV26 2.90 P 0.11 0.11 0.11 0.11 +0.01 27 2 13 +2
27NOV26 3.00 P 0.16 0.17 0.16 0.17 +0.03 29 30 231 -29
27NOV26 3.10 P 0.00 0.00 0.00 0.24 +0.04 31 0 313 0
27NOV26 3.20 P 0.00 0.00 0.00 0.29 +0.02 26 0 237 0
27NOV26 3.30 P 0.00 0.00 0.00 0.38 +0.03 29 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.46 +0.03 27 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.05 +0.02 0 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 30 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 6 0
30DEC26 2.60 P 0.04 0.04 0.04 0.04 0.00 28 1 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 27 0 2 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 +0.02 28 0 19 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 +0.02 28 0 98 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 +0.03 29 0 198 0
30DEC26 3.10 P 0.00 0.00 0.00 0.24 +0.01 26 0 220 0
30DEC26 3.20 P 0.00 0.00 0.00 0.33 +0.04 30 0 265 0
30DEC26 3.30 P 0.00 0.00 0.00 0.39 +0.03 27 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.47 +0.03 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.56 +0.02 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.65 +0.02 0 0 2 0
30DEC26 3.70 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.01 0.00 37 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 0.02 +0.01 30 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 28 0 3 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 6 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 +0.01 28 0 8 0
30MAR27 2.70 P 0.00 0.00 0.00 0.11 +0.02 27 0 3 0
30MAR27 2.80 P 0.00 0.00 0.00 0.14 +0.01 26 0 17 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 +0.02 27 0 46 0
30MAR27 3.00 P 0.00 0.00 0.00 0.24 +0.02 27 0 32 0
30MAR27 3.10 P 0.00 0.00 0.00 0.29 +0.02 26 0 310 0
30MAR27 3.20 P 0.00 0.00 0.00 0.35 +0.02 25 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.42 +0.02 25 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.50 +0.03 26 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.58 +0.03 25 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.67 +0.04 26 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.76 +0.02 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.95 +0.02 0 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.03 +0.01 29 0 2 0
29JUN27 2.20 P 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.06 +0.01 28 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.07 0.00 26 0 30 0
29JUN27 2.50 P 0.00 0.00 0.00 0.10 +0.01 27 0 1 0
29JUN27 2.60 P 0.12 0.12 0.12 0.13 +0.01 26 1 12 +1
29JUN27 2.70 P 0.00 0.00 0.00 0.17 +0.01 26 0 33 0
29JUN27 2.80 P 0.00 0.00 0.00 0.21 +0.01 26 0 4 0
29JUN27 2.90 P 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.32 +0.02 26 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.38 +0.02 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.44 +0.01 25 0 3 0
29JUN27 3.30 P 0.00 0.00 0.00 0.51 +0.02 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.58 +0.02 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.66 +0.02 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.74 +0.02 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.82 +0.02 23 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.90 +0.02 21 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.99 +0.02 20 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 1.08 -0.01 16 0 1 0
29JUN27 4.10 P 0.00 0.00 0.00 1.17 -0.01 0 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.08 +0.01 28 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 0.16 +0.01 26 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.35 +0.02 26 0 10 0
29SEP27 3.10 P 0.00 0.00 0.00 0.41 +0.02 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.47 +0.02 25 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.54 +0.02 25 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.61 +0.02 25 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.68 +0.02 24 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.76 +0.02 24 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.84 +0.02 23 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.92 +0.02 22 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.00 +0.02 20 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.09 0.00 19 0 0 0
TOTAL PUT 57 6,951 -11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 21.660
29SEP26 15.50 C 0.00 0.00 0.00 6.17 -0.59 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.67 -0.57 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.17 -0.52 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.67 -0.58 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.17 -0.58 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.67 -0.58 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 3.17 -0.55 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.68 -0.46 41 0 8 0
29SEP26 19.50 C 0.00 0.00 0.00 2.19 -0.46 39 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 1.73 -0.45 41 0 71 0
29SEP26 21.00 C 0.00 0.00 0.00 0.89 -0.42 38 0 70 0
29SEP26 22.00 C 0.41 0.41 0.34 0.37 -0.29 40 48 157 +27
29SEP26 23.00 C 0.17 0.17 0.11 0.12 -0.13 41 33 108 +23
29SEP26 24.00 C 0.04 0.04 0.04 0.03 -0.06 41 41 278 -11
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.02 45 10 262 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 196 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 124 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 83 0 76 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 92 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 77 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 107 0 35 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 114 0 83 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 128 0 48 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 135 0 322 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 141 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 147 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 153 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 159 0 823 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 164 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 169 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1,089 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 180 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 184 0 603 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 194 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 198 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 203 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 207 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 218 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 227 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 246 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 6.17 -0.61 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.69 -0.60 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.18 -0.53 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.70 -0.63 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.25 -0.59 37 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.81 -0.45 41 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.37 -0.54 41 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.94 -0.52 41 0 9 0
29OCT26 19.50 C 0.00 0.00 0.00 2.54 -0.40 41 0 15 0
29OCT26 20.00 C 0.00 0.00 0.00 2.18 -0.37 41 0 30 0
29OCT26 21.00 C 0.00 0.00 0.00 1.53 -0.34 41 0 70 0
29OCT26 22.00 C 1.02 1.02 1.02 1.03 -0.28 41 2 97 +2
29OCT26 23.00 C 0.73 0.73 0.68 0.66 -0.21 41 5 47 +1
29OCT26 24.00 C 0.40 0.42 0.40 0.41 -0.16 41 20 178 +17
29OCT26 25.00 C 0.00 0.00 0.00 0.24 -0.11 41 0 134 0
29OCT26 26.00 C 0.00 0.00 0.00 0.14 -0.06 42 0 59 0
29OCT26 27.00 C 0.00 0.00 0.00 0.08 -0.04 42 0 101 0
29OCT26 28.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 173 0
29OCT26 29.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 46 0
29OCT26 30.00 C 0.03 0.03 0.03 0.01 -0.01 42 1 90 -1
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 28 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
27NOV26 16.00 C 0.00 0.00 0.00 5.80 -0.51 40 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 5.34 -0.51 41 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 4.89 -0.47 42 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 4.44 -0.48 41 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 4.01 -0.47 41 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 3.63 -0.51 42 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 3.25 -0.49 42 0 15 0
27NOV26 19.50 C 3.03 3.03 3.03 2.89 -0.36 42 11 26 +11
27NOV26 20.00 C 2.52 2.52 2.52 2.55 -0.35 42 15 82 +15
27NOV26 21.00 C 0.00 0.00 0.00 1.97 -0.31 42 0 43 0
27NOV26 22.00 C 0.00 0.00 0.00 1.47 -0.27 42 0 51 0
27NOV26 23.00 C 0.00 0.00 0.00 1.09 -0.22 42 0 104 0
27NOV26 24.00 C 0.00 0.00 0.00 0.79 -0.18 42 0 159 0
27NOV26 25.00 C 0.00 0.00 0.00 0.57 -0.13 43 0 88 0
27NOV26 26.00 C 0.00 0.00 0.00 0.39 -0.10 43 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 0.27 -0.07 43 0 128 0
27NOV26 28.00 C 0.00 0.00 0.00 0.18 -0.05 43 0 116 0
27NOV26 29.00 C 0.14 0.14 0.14 0.12 -0.04 43 1 77 -1
27NOV26 30.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 108 0
27NOV26 31.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 44 0
27NOV26 32.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 17 0
27NOV26 33.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.39 -0.59 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.93 -0.59 41 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 5.49 -0.58 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.06 -0.55 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.70 -0.48 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 4.30 -0.47 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.88 -0.44 41 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 3.54 -0.44 42 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 3.19 -0.35 42 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 2.86 -0.45 41 0 135 0
30DEC26 21.00 C 0.00 0.00 0.00 2.30 -0.31 41 0 320 0
30DEC26 22.00 C 0.00 0.00 0.00 1.83 -0.27 42 0 255 0
30DEC26 23.00 C 0.00 0.00 0.00 1.44 -0.24 42 0 114 0
30DEC26 24.00 C 0.00 0.00 0.00 1.12 -0.20 42 0 30 0
30DEC26 25.00 C 0.00 0.00 0.00 0.86 -0.17 42 0 87 0
30DEC26 26.00 C 0.70 0.70 0.70 0.65 -0.14 42 1 38 0
30DEC26 27.00 C 0.00 0.00 0.00 0.49 -0.10 42 0 11 0
30DEC26 28.00 C 0.00 0.00 0.00 0.36 -0.08 42 0 38 0
30DEC26 29.00 C 0.00 0.00 0.00 0.27 -0.06 42 0 46 0
30DEC26 30.00 C 0.00 0.00 0.00 0.19 -0.05 42 0 77 0
30DEC26 31.00 C 0.00 0.00 0.00 0.14 -0.04 42 0 152 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 44 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 57 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 1,475 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 125 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 6.74 -0.55 42 0 6 0
30MAR27 16.00 C 0.00 0.00 0.00 6.33 -0.54 42 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.93 -0.53 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.54 -0.52 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.17 -0.50 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.86 -0.45 42 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 4.52 -0.38 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.26 -0.30 43 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.89 -0.35 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.60 -0.34 42 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 3.08 -0.30 42 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 2.63 -0.27 42 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 2.23 -0.26 42 0 48 0
30MAR27 24.00 C 0.00 0.00 0.00 1.89 -0.24 42 0 123 0
30MAR27 25.00 C 0.00 0.00 0.00 1.60 -0.19 42 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 1.34 -0.16 42 0 26 0
30MAR27 27.00 C 1.15 1.15 1.14 1.11 -0.15 42 12 291 +10
30MAR27 28.00 C 0.00 0.00 0.00 0.92 -0.13 42 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 0.76 -0.11 42 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.63 -0.09 42 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 0.52 -0.08 42 0 15 0
30MAR27 32.00 C 0.00 0.00 0.00 0.42 -0.07 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.35 -0.05 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.28 -0.05 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.23 -0.04 42 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.15 -0.03 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 1,766 0
30MAR27 45.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 7.01 -0.45 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.61 -0.43 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.21 -0.42 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.84 -0.40 48 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 5.46 -0.40 47 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 5.12 -0.37 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.78 -0.38 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.46 -0.36 46 0 15 0
29JUN27 19.50 C 0.00 0.00 0.00 4.17 -0.34 46 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 3.87 -0.34 46 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 3.36 -0.30 46 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 2.90 -0.27 45 0 16 0
29JUN27 23.00 C 0.00 0.00 0.00 2.49 -0.24 45 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.13 -0.23 45 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.83 -0.19 45 0 18 0
29JUN27 26.00 C 0.00 0.00 0.00 1.55 -0.19 45 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.33 -0.16 44 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 1.13 -0.14 45 0 32 0
29JUN27 29.00 C 0.00 0.00 0.00 0.96 -0.13 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.79 -0.14 44 0 19 0
29JUN27 31.00 C 0.00 0.00 0.00 0.68 -0.09 44 0 7 0
29JUN27 32.00 C 0.00 0.00 0.00 0.59 -0.09 44 0 16 0
29JUN27 33.00 C 0.00 0.00 0.00 0.50 -0.08 44 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 0.42 -0.07 44 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.36 -0.06 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.31 -0.05 44 0 2 0
29JUN27 37.00 C 0.00 0.00 0.00 0.26 -0.04 44 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.22 -0.04 44 0 23 0
29SEP27 16.00 C 0.00 0.00 0.00 6.66 -0.44 49 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 6.28 -0.43 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.91 -0.42 48 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.55 -0.42 47 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.23 -0.39 47 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.90 -0.39 46 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 4.60 -0.38 46 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 4.31 -0.36 46 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 4.04 -0.36 46 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 3.54 -0.33 46 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 3.11 -0.31 45 0 2 0
29SEP27 23.00 C 0.00 0.00 0.00 2.71 -0.29 45 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 2.39 -0.25 45 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.07 -0.25 45 0 3 0
29SEP27 26.00 C 0.00 0.00 0.00 1.83 -0.20 45 0 27 0
29SEP27 27.00 C 1.90 1.90 1.90 1.60 -0.20 45 2 17 0
29SEP27 28.00 C 1.70 1.70 1.70 1.40 -0.17 45 2 2 +2
29SEP27 29.00 C 0.00 0.00 0.00 1.23 -0.16 44 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.07 -0.16 44 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.95 -0.13 44 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 0.81 -0.15 44 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 0.73 -0.09 44 0 0 0
TOTAL CALL 204 15,552 +95
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 98 0 17 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 11 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 72 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 69 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 109 0
29SEP26 19.50 P 0.03 0.03 0.03 0.02 0.00 40 2 185 0
29SEP26 20.00 P 0.06 0.06 0.06 0.06 +0.02 41 4 226 +4
29SEP26 21.00 P 0.27 0.27 0.22 0.24 +0.06 40 42 437 +23
29SEP26 22.00 P 0.57 0.74 0.57 0.72 +0.21 41 66 611 +56
29SEP26 23.00 P 1.51 1.51 1.51 1.44 +0.35 40 10 220 -10
29SEP26 24.00 P 2.40 2.40 2.40 2.36 +0.41 41 1 561 -1
29SEP26 25.00 P 3.34 3.34 3.34 3.36 +0.45 54 2 109 0
29SEP26 26.00 P 0.00 0.00 0.00 4.40 +0.46 79 0 48 -8
29SEP26 27.00 P 0.00 0.00 0.00 5.40 +0.50 91 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 6.40 +0.52 102 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.40 +0.52 113 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 8.40 +0.50 124 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.35 +0.47 109 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.40 +0.52 143 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 11.40 +0.52 152 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 12.40 +0.52 161 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 13.35 +0.47 139 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 14.40 +0.52 177 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 15.39 +0.51 181 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 16.40 +0.52 192 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.40 +0.52 200 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.40 +0.52 207 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.40 +0.52 214 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.40 +0.52 220 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.40 +0.52 226 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.40 +0.52 232 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.40 +0.52 238 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.40 +0.52 244 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 25.40 +0.52 249 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.40 +0.52 255 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.40 +0.52 260 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 28.39 +0.51 260 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 30.90 +0.52 278 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.40 +0.52 290 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 35.90 +0.52 302 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 38.40 +0.52 313 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 21 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 0.00 42 0 17 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 37 0
29OCT26 17.50 P 0.08 0.08 0.08 0.06 +0.01 41 4 16 +4
29OCT26 18.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 76 0
29OCT26 18.50 P 0.00 0.00 0.00 0.15 +0.03 41 0 22 0
29OCT26 19.00 P 0.24 0.24 0.24 0.23 +0.05 41 2 111 0
29OCT26 19.50 P 0.33 0.33 0.33 0.33 +0.06 41 3 60 0
29OCT26 20.00 P 0.39 0.48 0.39 0.44 +0.06 40 17 187 +17
29OCT26 21.00 P 0.76 0.85 0.76 0.82 +0.15 41 23 110 +18
29OCT26 22.00 P 1.28 1.28 1.28 1.31 +0.22 41 1 290 0
29OCT26 23.00 P 0.00 0.00 0.00 1.94 +0.28 41 0 394 0
29OCT26 24.00 P 0.00 0.00 0.00 2.68 +0.32 41 0 191 0
29OCT26 25.00 P 3.52 3.52 3.52 3.47 +0.41 38 2 51 0
29OCT26 26.00 P 0.00 0.00 0.00 4.49 +0.45 47 0 36 0
29OCT26 27.00 P 0.00 0.00 0.00 5.44 +0.46 49 0 10 0
29OCT26 28.00 P 0.00 0.00 0.00 6.43 +0.55 54 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 7.42 +0.54 58 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.42 +0.52 64 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.42 +0.54 69 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 10.42 +0.54 73 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 11.42 +0.54 78 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 12.42 +0.54 82 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.10 +0.02 42 0 18 0
27NOV26 17.00 P 0.00 0.00 0.00 0.15 +0.03 43 0 3 0
27NOV26 17.50 P 0.00 0.00 0.00 0.21 +0.05 43 0 2 0
27NOV26 18.00 P 0.00 0.00 0.00 0.28 +0.05 42 0 17 0
27NOV26 18.50 P 0.00 0.00 0.00 0.38 +0.07 42 0 10 0
27NOV26 19.00 P 0.46 0.46 0.46 0.50 +0.09 43 2 29 0
27NOV26 19.50 P 0.00 0.00 0.00 0.64 +0.11 43 0 37 0
27NOV26 20.00 P 0.00 0.00 0.00 0.78 +0.11 42 0 30 0
27NOV26 21.00 P 1.20 1.20 1.20 1.20 +0.18 42 25 193 0
27NOV26 22.00 P 0.00 0.00 0.00 1.70 +0.22 42 0 130 0
27NOV26 23.00 P 0.00 0.00 0.00 2.32 +0.27 42 0 136 0
27NOV26 24.00 P 0.00 0.00 0.00 3.01 +0.30 42 0 113 0
27NOV26 25.00 P 0.00 0.00 0.00 3.78 +0.34 42 0 45 0
27NOV26 26.00 P 0.00 0.00 0.00 4.64 +0.36 43 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 5.58 +0.45 46 0 13 0
27NOV26 28.00 P 0.00 0.00 0.00 6.50 +0.45 47 0 4 0
27NOV26 29.00 P 0.00 0.00 0.00 7.44 +0.47 48 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 8.42 +0.49 50 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 9.42 +0.52 54 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 10.42 +0.53 58 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 11.42 +0.54 61 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 12.42 +0.53 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.11 +0.02 42 0 8 0
30DEC26 16.00 P 0.19 0.19 0.19 0.15 +0.02 42 1 8 +1
30DEC26 16.50 P 0.24 0.24 0.24 0.21 +0.04 42 1 2 +1
30DEC26 17.00 P 0.00 0.00 0.00 0.28 +0.05 42 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 0.36 +0.05 42 0 27 0
30DEC26 18.00 P 0.00 0.00 0.00 0.47 +0.07 42 0 25 0
30DEC26 18.50 P 0.58 0.58 0.58 0.58 +0.07 42 1 18 +1
30DEC26 19.00 P 0.00 0.00 0.00 0.72 +0.10 42 0 22 0
30DEC26 19.50 P 0.00 0.00 0.00 0.87 +0.11 41 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 1.05 +0.14 41 0 182 0
30DEC26 21.00 P 1.41 1.41 1.41 1.48 +0.18 41 1 392 +1
30DEC26 22.00 P 0.00 0.00 0.00 2.01 +0.22 42 0 389 0
30DEC26 23.00 P 0.00 0.00 0.00 2.61 +0.25 42 0 87 0
30DEC26 24.00 P 0.00 0.00 0.00 3.28 +0.27 42 0 210 0
30DEC26 25.00 P 0.00 0.00 0.00 4.04 +0.31 42 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.85 +0.34 43 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 5.69 +0.36 43 0 22 0
30DEC26 28.00 P 0.00 0.00 0.00 6.63 +0.44 45 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.54 +0.46 46 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 8.48 +0.55 46 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 9.44 +0.54 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.42 +0.52 49 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 11.42 +0.54 52 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 12.42 +0.53 55 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 13.40 +0.52 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 14.40 +0.52 59 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 15.41 +0.53 62 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.41 +0.53 65 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 17.40 +0.52 66 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.40 +0.52 68 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 19.40 +0.52 71 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.40 +0.52 73 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 21.40 +0.52 75 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 22.40 +0.52 77 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 23.40 +0.52 79 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 24.40 +0.52 81 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.40 +0.52 83 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 26.40 +0.52 85 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 27.40 +0.52 87 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.35 +0.05 42 0 16 0
30MAR27 16.00 P 0.00 0.00 0.00 0.42 +0.04 42 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.51 +0.04 41 0 7 0
30MAR27 17.00 P 0.00 0.00 0.00 0.64 +0.06 42 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.78 +0.08 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.91 +0.09 42 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.07 +0.11 42 0 17 0
30MAR27 19.00 P 1.23 1.23 1.20 1.23 +0.12 41 21 67 +20
30MAR27 19.50 P 1.45 1.45 1.45 1.42 +0.14 41 10 10 +9
30MAR27 20.00 P 1.62 1.64 1.62 1.62 +0.15 41 3 1,180 0
30MAR27 21.00 P 0.00 0.00 0.00 2.09 +0.19 41 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 2.63 +0.22 41 0 47 0
30MAR27 23.00 P 0.00 0.00 0.00 3.23 +0.24 42 0 60 0
30MAR27 24.00 P 0.00 0.00 0.00 3.88 +0.26 42 0 610 0
30MAR27 25.00 P 0.00 0.00 0.00 4.59 +0.28 42 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 5.35 +0.30 42 0 17 0
30MAR27 27.00 P 0.00 0.00 0.00 6.14 +0.31 42 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 6.97 +0.34 43 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 7.82 +0.35 43 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 8.70 +0.37 43 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 9.66 +0.44 45 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 10.58 +0.46 45 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 11.51 +0.51 45 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 12.47 +0.54 46 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 13.43 +0.55 46 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 14.41 +0.52 47 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 15.41 +0.53 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.41 +0.53 51 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 17.40 +0.52 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 18.40 +0.52 54 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 19.40 +0.52 56 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 20.40 +0.52 58 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 21.40 +0.52 59 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 22.40 +0.52 61 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 23.40 +0.52 63 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 24.40 +0.52 64 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 25.40 +0.52 66 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 26.40 +0.52 67 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 27.40 +0.52 68 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.09 +0.10 43 0 32 0
29JUN27 16.00 P 1.22 1.22 1.22 1.26 +0.11 43 1 21 -1
29JUN27 16.50 P 1.33 1.33 1.33 1.44 +0.12 43 1 2 +1
29JUN27 17.00 P 1.50 1.50 1.50 1.65 +0.14 43 1 4 +1
29JUN27 17.50 P 0.00 0.00 0.00 1.85 +0.13 43 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 2.09 +0.16 43 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.33 +0.17 43 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.58 +0.17 43 0 6 0
29JUN27 19.50 P 0.00 0.00 0.00 2.85 +0.20 42 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 3.13 +0.20 42 0 19 0
29JUN27 21.00 P 0.00 0.00 0.00 3.73 +0.23 42 0 37 0
29JUN27 22.00 P 0.00 0.00 0.00 4.36 +0.24 42 0 32 0
29JUN27 23.00 P 0.00 0.00 0.00 5.04 +0.27 41 0 55 0
29JUN27 24.00 P 0.00 0.00 0.00 5.75 +0.28 41 0 79 0
29JUN27 25.00 P 0.00 0.00 0.00 6.50 +0.31 41 0 65 0
29JUN27 26.00 P 0.00 0.00 0.00 7.26 +0.31 40 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 8.07 +0.34 39 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.88 +0.35 38 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 9.72 +0.37 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.57 +0.37 35 0 13 0
29JUN27 31.00 P 0.00 0.00 0.00 11.43 +0.38 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.31 +0.39 29 0 1 0
29JUN27 33.00 P 0.00 0.00 0.00 13.19 +0.39 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.10 +0.41 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.00 +0.41 0 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.91 +0.42 0 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.83 +0.42 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.75 +0.42 0 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.57 +0.09 43 0 1 0
29SEP27 16.50 P 0.00 0.00 0.00 1.78 +0.11 43 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.99 +0.11 43 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.21 +0.12 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.46 +0.15 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.71 +0.15 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.96 +0.15 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.24 +0.18 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.52 +0.18 42 0 3 0
29SEP27 21.00 P 0.00 0.00 0.00 4.11 +0.19 42 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.75 +0.21 42 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 5.41 +0.23 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.12 +0.25 41 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.84 +0.26 41 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.61 +0.29 41 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.38 +0.30 40 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.18 +0.32 39 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.00 +0.33 39 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.82 +0.33 38 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.68 +0.36 37 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 12.53 +0.35 35 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.40 +0.37 33 0 3 0
TOTAL PUT 247 9,767 +137
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 79.200
25SEP26 59.00 C 0.00 0.00 0.00 20.22 +0.09 82 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 19.22 +0.09 72 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 18.22 +0.08 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 17.22 +0.08 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 16.22 +0.08 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 15.22 +0.13 0 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 14.22 +0.13 0 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 13.22 +0.13 0 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 12.22 +0.13 0 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 11.22 +0.13 0 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 10.22 +0.13 0 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 9.22 +0.13 0 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 8.22 +0.13 0 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 7.22 +0.13 0 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 6.22 +0.13 0 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 5.22 +0.13 0 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 4.23 +0.14 22 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 3.23 +0.13 17 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 2.24 +0.12 14 0 0 0
25SEP26 78.00 C 0.89 0.89 0.89 1.32 +0.05 14 30 90 +30
25SEP26 79.00 C 0.35 0.46 0.30 0.56 -0.01 13 271 282 +166
25SEP26 80.00 C 0.09 0.11 0.09 0.20 -0.01 14 45 143 +44
25SEP26 81.00 C 0.02 0.02 0.02 0.05 -0.03 15 8 164 +8
25SEP26 82.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 47.22 +0.09 0 0 21 0
29SEP26 33.00 C 0.00 0.00 0.00 46.22 +0.08 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 45.22 +0.09 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 44.22 +0.09 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 43.22 +0.09 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 42.22 +0.09 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 41.23 +0.10 164 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 40.23 +0.10 157 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 39.23 +0.10 149 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 38.23 +0.09 142 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.23 +0.09 134 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.23 +0.09 126 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 35.23 +0.08 116 0 10 0
29SEP26 45.00 C 0.00 0.00 0.00 34.23 +0.08 102 0 10 0
29SEP26 46.00 C 0.00 0.00 0.00 33.23 +0.09 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 32.23 +0.09 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 31.23 +0.09 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 30.23 +0.09 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.23 +0.09 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 26.73 +0.09 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 24.24 +0.09 83 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 21.74 +0.09 70 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 19.24 +0.09 53 0 4 0
29SEP26 62.50 C 0.00 0.00 0.00 16.74 +0.09 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.24 +0.13 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 11.74 +0.13 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.25 +0.14 31 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 6.75 +0.13 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 4.25 +0.13 12 0 93 0
29SEP26 77.50 C 0.00 0.00 0.00 1.84 +0.06 12 0 310 0
29SEP26 80.00 C 0.25 0.25 0.15 0.22 -0.07 10 1,919 2,363 -89
29SEP26 82.50 C 0.03 0.03 0.02 0.04 -0.09 16 273 3,579 -273
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.08 22 0 6,233 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.08 28 0 3,880 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.07 34 0 4,523 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.06 41 0 1,765 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 1,570 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.04 53 0 165 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.02 64 0 435 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 75 0 38 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 80 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 85 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
02OCT26 59.00 C 0.00 0.00 0.00 20.25 - 0 0 0 -
02OCT26 60.00 C 0.00 0.00 0.00 19.25 - 0 0 0 -
02OCT26 61.00 C 0.00 0.00 0.00 18.26 - 53 0 0 -
02OCT26 62.00 C 0.00 0.00 0.00 17.26 - 49 0 0 -
02OCT26 63.00 C 0.00 0.00 0.00 16.26 - 45 0 0 -
02OCT26 64.00 C 0.00 0.00 0.00 15.26 - 40 0 0 -
02OCT26 65.00 C 0.00 0.00 0.00 14.26 - 35 0 0 -
02OCT26 66.00 C 0.00 0.00 0.00 13.26 - 0 0 0 -
02OCT26 67.00 C 0.00 0.00 0.00 12.26 - 0 0 0 -
02OCT26 68.00 C 0.00 0.00 0.00 11.26 - 0 0 0 -
02OCT26 69.00 C 0.00 0.00 0.00 10.26 - 0 0 0 -
02OCT26 70.00 C 0.00 0.00 0.00 9.26 - 0 0 0 -
02OCT26 71.00 C 0.00 0.00 0.00 8.26 - 0 0 0 -
02OCT26 72.00 C 0.00 0.00 0.00 7.27 - 21 0 0 -
02OCT26 73.00 C 0.00 0.00 0.00 6.27 - 18 0 0 -
02OCT26 74.00 C 0.00 0.00 0.00 5.27 - 15 0 0 -
02OCT26 75.00 C 0.00 0.00 0.00 4.28 - 14 0 0 -
02OCT26 76.00 C 0.00 0.00 0.00 3.31 - 14 0 0 -
02OCT26 77.00 C 0.00 0.00 0.00 2.37 - 13 0 0 -
02OCT26 78.00 C 0.00 0.00 0.00 1.47 - 11 0 0 -
02OCT26 79.00 C 0.58 0.68 0.55 0.79 - 11 699 437 -
02OCT26 80.00 C 0.23 0.27 0.23 0.39 - 12 85 85 -
02OCT26 81.00 C 0.10 0.10 0.10 0.17 - 13 10 10 -
02OCT26 82.00 C 0.00 0.00 0.00 0.07 - 13 0 0 -
02OCT26 83.00 C 0.00 0.00 0.00 0.03 - 14 0 0 -
02OCT26 84.00 C 0.00 0.00 0.00 0.01 - 15 0 0 -
02OCT26 85.00 C 0.00 0.00 0.00 0.02 - 19 0 0 -
02OCT26 86.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
02OCT26 87.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
02OCT26 88.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
02OCT26 89.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
02OCT26 90.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
02OCT26 91.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
02OCT26 92.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
02OCT26 93.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
02OCT26 94.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
02OCT26 95.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
02OCT26 96.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
02OCT26 97.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
02OCT26 98.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
02OCT26 99.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
29OCT26 32.00 C 0.00 0.00 0.00 47.30 +0.10 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 46.30 +0.10 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 45.31 +0.11 83 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 44.31 +0.10 65 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 43.31 +0.10 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 42.32 +0.11 76 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 41.32 +0.10 65 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 40.32 +0.10 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 39.33 +0.11 70 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 38.33 +0.10 61 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 37.33 +0.10 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 36.33 +0.10 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 35.34 +0.10 56 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 34.34 +0.10 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 33.34 +0.10 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 32.35 +0.10 52 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 31.35 +0.10 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 30.35 +0.10 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 29.36 +0.10 47 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 26.86 +0.10 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 24.37 +0.10 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 21.88 +0.10 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 19.39 +0.10 28 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 16.90 +0.10 26 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 14.40 +0.13 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.92 +0.14 19 0 2 0
29OCT26 70.00 C 0.00 0.00 0.00 9.44 +0.14 17 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 6.99 +0.15 16 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 4.64 +0.14 14 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 2.49 +0.05 12 0 380 0
29OCT26 80.00 C 0.84 0.97 0.80 1.00 -0.01 12 85 823 +5
29OCT26 82.50 C 0.28 0.34 0.26 0.36 -0.03 13 279 1,328 +181
29OCT26 85.00 C 0.00 0.00 0.00 0.13 -0.03 14 20 1,776 0
29OCT26 87.50 C 0.04 0.04 0.04 0.03 -0.06 14 94 1,027 +94
29OCT26 90.00 C 0.00 0.00 0.00 0.02 -0.06 17 0 502 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 -0.06 18 0 130 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.05 21 0 70 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 -0.04 24 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 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 64 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 67 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 47.38 +0.11 67 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 46.38 +0.11 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 45.39 +0.11 61 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 44.39 +0.10 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 43.40 +0.11 54 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 42.40 +0.10 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 41.41 +0.11 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 40.42 +0.11 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 39.42 +0.11 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 38.43 +0.11 50 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 37.43 +0.10 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 36.44 +0.09 45 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 35.44 +0.10 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 34.45 +0.11 40 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 33.45 +0.10 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 32.46 +0.11 32 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 31.47 +0.11 39 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 30.47 +0.10 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 29.48 +0.11 36 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 26.99 +0.10 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 24.50 +0.08 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 22.02 +0.10 24 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 19.53 +0.10 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 17.05 +0.10 20 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 14.56 +0.13 14 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 12.08 +0.13 14 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 9.60 +0.11 12 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 7.19 +0.10 13 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 4.94 +0.09 13 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 2.94 +0.03 12 0 335 0
27NOV26 80.00 C 1.32 1.46 1.32 1.58 +0.09 12 10 247 +5
27NOV26 82.50 C 0.00 0.00 0.00 0.76 +0.04 13 0 1,364 0
27NOV26 85.00 C 0.00 0.00 0.00 0.33 -0.01 13 0 361 0
27NOV26 87.50 C 0.00 0.00 0.00 0.14 -0.02 14 0 298 0
27NOV26 90.00 C 0.07 0.07 0.07 0.06 -0.02 15 90 464 +90
27NOV26 92.50 C 0.05 0.05 0.05 0.02 -0.05 15 32 558 +32
27NOV26 95.00 C 0.00 0.00 0.00 0.01 -0.05 16 0 69 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 -0.04 18 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 -0.03 20 0 60 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 30 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 27 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 29 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 32 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 35 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 38 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 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 52 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 47.46 +0.09 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 46.47 +0.08 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 45.48 +0.08 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 44.49 +0.08 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 43.50 +0.09 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 42.50 +0.08 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 41.51 +0.08 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 40.52 +0.08 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 39.53 +0.08 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 38.43 -0.03 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 37.43 -0.04 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 36.44 -0.04 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.44 -0.05 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 34.45 -0.05 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 33.45 -0.06 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 32.46 -0.06 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.47 -0.06 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 30.47 -0.06 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.48 -0.06 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 26.99 -0.08 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.50 -0.09 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.02 -0.10 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.53 -0.11 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 17.05 -0.11 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.74 +0.13 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.28 +0.13 14 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 9.85 +0.12 13 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 7.51 +0.10 13 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.36 +0.09 13 0 4 0
30DEC26 77.50 C 3.10 3.30 3.10 3.41 -0.02 12 31 428 +30
30DEC26 80.00 C 1.86 1.86 1.83 2.02 -0.01 12 9 2,206 0
30DEC26 82.50 C 0.94 1.04 0.94 1.16 +0.04 13 520 5,860 +258
30DEC26 85.00 C 0.56 0.62 0.50 0.65 +0.04 13 453 7,558 +203
30DEC26 87.50 C 0.30 0.30 0.30 0.35 +0.01 14 8 4,066 0
30DEC26 90.00 C 0.00 0.00 0.00 0.19 0.00 15 0 4,131 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 +0.01 15 0 990 0
30DEC26 95.00 C 0.00 0.00 0.00 0.06 0.00 16 0 967 0
30DEC26 97.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 558 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 392 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.02 17 0 273 0
30DEC26 105.00 C 0.03 0.03 0.03 0.01 -0.01 19 2 406 -2
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 25 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 30 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 32 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 42 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 47.46 -0.22 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 46.47 -0.23 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 45.48 -0.24 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 44.49 -0.24 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 43.50 -0.25 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 42.51 -0.26 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.57 -0.22 0 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.55 -0.26 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.57 -0.25 0 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.59 -0.25 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.61 -0.25 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.62 -0.26 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.64 -0.26 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.66 -0.26 0 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 33.68 -0.26 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 32.70 -0.26 0 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 31.72 -0.26 0 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 30.74 -0.25 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.76 -0.25 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.34 -0.22 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.84 -0.26 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.38 -0.26 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 19.93 -0.26 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.51 -0.26 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.11 -0.25 0 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 12.85 +0.13 13 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 10.52 +0.12 13 0 100 0
30MAR27 72.50 C 0.00 0.00 0.00 8.33 +0.11 13 0 34 0
30MAR27 75.00 C 0.00 0.00 0.00 6.20 -0.09 12 0 38 0
30MAR27 77.50 C 0.00 0.00 0.00 4.50 -0.09 12 0 2,921 0
30MAR27 80.00 C 0.00 0.00 0.00 3.12 -0.08 12 0 632 0
30MAR27 82.50 C 2.02 2.02 1.99 2.11 -0.04 13 16 833 -4
30MAR27 85.00 C 1.35 1.35 1.35 1.40 -0.04 13 1 1,314 -1
30MAR27 87.50 C 0.00 0.00 0.00 0.89 -0.04 13 0 609 0
30MAR27 90.00 C 0.63 0.63 0.63 0.54 -0.05 13 3 1,317 0
30MAR27 92.50 C 0.00 0.00 0.00 0.32 -0.05 13 0 721 0
30MAR27 95.00 C 0.00 0.00 0.00 0.19 -0.04 14 0 493 0
30MAR27 97.50 C 0.00 0.00 0.00 0.11 -0.03 14 0 220 0
30MAR27 100.00 C 0.00 0.00 0.00 0.06 -0.03 14 0 194 0
30MAR27 102.50 C 0.00 0.00 0.00 0.04 -0.02 14 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.02 -0.02 14 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.01 -0.02 14 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 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 27 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 47.72 -0.21 0 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 46.74 -0.22 0 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 45.77 -0.21 0 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 44.79 -0.21 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 43.81 -0.22 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 42.84 -0.22 0 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 41.87 -0.21 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 40.89 -0.21 0 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 39.91 -0.22 0 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 38.94 -0.21 0 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 37.96 -0.22 0 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 37.00 -0.21 0 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 36.01 -0.22 0 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 35.05 -0.21 0 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 34.07 -0.22 0 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 33.10 -0.22 0 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 32.13 -0.21 0 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 31.15 -0.22 0 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 30.31 -0.08 27 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 27.72 -0.22 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.28 -0.22 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 22.86 -0.21 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 20.45 -0.21 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 18.07 -0.20 15 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 15.63 -0.25 13 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.27 +0.12 13 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 11.00 +0.10 13 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 8.87 +0.10 13 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.91 -0.09 13 0 3,241 0
29JUN27 77.50 C 0.00 0.00 0.00 5.26 -0.02 13 0 327 0
29JUN27 80.00 C 0.00 0.00 0.00 3.87 +0.08 13 0 489 0
29JUN27 82.50 C 2.85 2.85 2.85 2.76 +0.06 13 2 1,768 +2
29JUN27 85.00 C 0.00 0.00 0.00 1.92 +0.06 13 0 3,084 0
29JUN27 87.50 C 0.00 0.00 0.00 1.29 +0.03 13 0 513 0
29JUN27 90.00 C 0.00 0.00 0.00 0.86 +0.03 13 0 863 0
29JUN27 92.50 C 0.00 0.00 0.00 0.57 +0.03 13 0 331 0
29JUN27 95.00 C 0.00 0.00 0.00 0.37 +0.02 14 0 448 0
29JUN27 97.50 C 0.00 0.00 0.00 0.24 +0.02 14 0 84 0
29JUN27 100.00 C 0.00 0.00 0.00 0.15 +0.01 14 0 37 0
29JUN27 102.50 C 0.00 0.00 0.00 0.10 +0.01 14 0 36 0
29JUN27 105.00 C 0.00 0.00 0.00 0.06 0.00 14 0 7 0
29JUN27 107.50 C 0.00 0.00 0.00 0.04 0.00 15 0 2 0
29JUN27 110.00 C 0.00 0.00 0.00 0.03 0.00 15 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 0.02 0.00 15 0 5 0
29JUN27 115.00 C 0.00 0.00 0.00 0.01 0.00 15 0 20 0
29JUN27 117.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 0.01 0.00 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 20 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 22 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 25 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 47.72 -0.21 0 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 46.74 -0.22 0 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 45.77 -0.21 0 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 44.79 -0.22 0 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 43.81 -0.22 0 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 42.85 -0.21 0 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 41.87 -0.21 0 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 40.89 -0.22 0 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 39.91 -0.22 0 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 38.94 -0.22 0 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 37.96 -0.22 0 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 37.00 -0.21 0 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 36.02 -0.22 0 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 35.05 -0.21 0 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 34.07 -0.22 0 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 33.10 -0.22 0 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 32.13 -0.21 0 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 31.15 -0.22 0 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 30.31 -0.08 26 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 27.72 -0.23 0 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 25.28 -0.22 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 22.86 -0.21 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 20.45 -0.21 12 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 18.07 -0.20 15 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 15.64 -0.25 13 0 1 0
29SEP27 67.50 C 0.00 0.00 0.00 13.47 -0.08 15 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 11.20 -0.08 14 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 9.08 +0.03 13 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 7.15 -0.17 13 0 10 0
29SEP27 77.50 C 0.00 0.00 0.00 5.67 +0.07 13 0 118 0
29SEP27 80.00 C 0.00 0.00 0.00 4.43 +0.08 14 0 18 0
29SEP27 82.50 C 0.00 0.00 0.00 3.42 +0.08 14 0 10 0
29SEP27 85.00 C 0.00 0.00 0.00 2.69 +0.11 15 0 218 0
29SEP27 87.50 C 0.00 0.00 0.00 2.12 +0.14 15 0 41 0
29SEP27 90.00 C 0.00 0.00 0.00 1.68 +0.16 16 0 9 0
29SEP27 92.50 C 0.00 0.00 0.00 1.35 +0.18 16 0 30 0
29SEP27 95.00 C 0.00 0.00 0.00 1.08 +0.17 17 0 30 0
29SEP27 97.50 C 0.00 0.00 0.00 0.88 +0.18 17 0 30 0
29SEP27 100.00 C 0.00 0.00 0.00 0.72 +0.17 17 0 30 0
29SEP27 102.50 C 0.00 0.00 0.00 0.60 +0.17 18 0 30 0
29SEP27 105.00 C 0.00 0.00 0.00 0.50 +0.16 18 0 5 0
29SEP27 107.50 C 0.00 0.00 0.00 0.43 +0.16 19 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.36 +0.15 19 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.31 +0.13 20 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.27 +0.13 20 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.23 +0.12 21 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.21 +0.11 21 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.19 +0.11 22 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.17 +0.10 22 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 0.15 +0.09 22 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.14 +0.09 23 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.13 +0.09 23 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 0.12 +0.09 24 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 0.11 +0.09 24 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 0.10 +0.09 25 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 0.09 +0.08 25 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 0.08 +0.07 25 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 0.07 +0.06 25 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 0.06 +0.05 25 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 0.05 +0.04 25 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 0 0
TOTAL CALL 4,995 86,695 +779
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
25SEP26 77.00 P 0.05 0.05 0.03 0.02 -0.01 15 31 91 +31
25SEP26 78.00 P 0.17 0.24 0.17 0.10 -0.03 14 164 236 +161
25SEP26 79.00 P 0.55 0.75 0.41 0.36 -0.08 14 79 283 +55
25SEP26 80.00 P 1.50 1.50 1.45 0.98 -0.16 14 2 118 -2
25SEP26 81.00 P 0.00 0.00 0.00 1.84 -0.16 15 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 2.80 -0.16 0 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 3.80 -0.15 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 4.80 -0.15 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 5.80 -0.15 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 6.80 -0.15 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 7.80 -0.15 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 8.80 -0.15 0 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 9.80 -0.15 0 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 10.80 -0.15 0 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 11.80 -0.15 0 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 12.80 -0.15 0 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 13.80 -0.15 0 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 15.23 +0.28 121 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 16.23 +0.28 127 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 17.23 +0.28 132 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 18.23 +0.28 137 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 19.23 +0.28 142 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 20.23 +0.28 147 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 128 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 0.00 118 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 114 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 188 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 298 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 342 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,368 0
29SEP26 70.00 P 0.01 0.01 0.01 0.01 0.00 34 21 3,873 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2,043 0
29SEP26 75.00 P 0.02 0.02 0.01 0.01 0.00 17 31 4,889 -31
29SEP26 77.50 P 0.15 0.18 0.14 0.09 -0.02 12 132 4,517 -33
29SEP26 80.00 P 1.58 1.58 1.13 1.01 -0.14 11 28 7,346 +8
29SEP26 82.50 P 0.00 0.00 0.00 3.32 -0.21 17 0 3,297 0
29SEP26 85.00 P 0.00 0.00 0.00 5.80 -0.20 0 0 447 0
29SEP26 87.50 P 0.00 0.00 0.00 8.30 -0.20 0 0 158 0
29SEP26 90.00 P 0.00 0.00 0.00 10.80 -0.20 0 0 255 0
29SEP26 92.50 P 0.00 0.00 0.00 13.30 -0.21 0 0 50 0
29SEP26 95.00 P 0.00 0.00 0.00 16.23 +0.21 90 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.73 +0.20 100 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 21.23 +0.19 108 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.73 +0.18 117 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.23 +0.16 125 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.72 +0.13 132 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.23 +0.12 141 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.73 +0.10 148 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.22 +0.07 154 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.73 +0.05 162 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.22 +0.01 167 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.73 -0.01 174 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 46.23 -0.05 180 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 48.73 -0.08 187 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 51.23 -0.12 192 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 53.72 -0.18 198 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 56.23 -0.21 204 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 58.73 -0.26 210 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 61.22 -0.32 214 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 63.73 -0.36 221 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 66.23 -0.42 226 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 68.73 -0.47 230 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 71.23 -0.53 235 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 73.73 -0.59 240 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 76.23 -0.65 244 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 78.73 -0.72 249 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 81.22 -0.81 252 0 0 0
02OCT26 59.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
02OCT26 60.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
02OCT26 61.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
02OCT26 62.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
02OCT26 63.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
02OCT26 64.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
02OCT26 65.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
02OCT26 66.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
02OCT26 67.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
02OCT26 68.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
02OCT26 69.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
02OCT26 70.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
02OCT26 71.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
02OCT26 72.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
02OCT26 73.00 P 0.00 0.00 0.00 0.01 - 20 0 0 -
02OCT26 74.00 P 0.00 0.00 0.00 0.01 - 17 0 0 -
02OCT26 75.00 P 0.02 0.02 0.02 0.02 - 16 1 1 -
02OCT26 76.00 P 0.00 0.00 0.00 0.04 - 14 0 0 -
02OCT26 77.00 P 0.00 0.00 0.00 0.11 - 14 0 0 -
02OCT26 78.00 P 0.35 0.35 0.32 0.26 - 13 3 3 -
02OCT26 79.00 P 0.70 0.83 0.63 0.56 - 12 466 324 -
02OCT26 80.00 P 0.00 0.00 0.00 1.17 - 13 0 0 -
02OCT26 81.00 P 0.00 0.00 0.00 1.92 - 13 0 0 -
02OCT26 82.00 P 0.00 0.00 0.00 2.83 - 13 0 0 -
02OCT26 83.00 P 0.00 0.00 0.00 3.80 - 0 0 0 -
02OCT26 84.00 P 0.00 0.00 0.00 4.80 - 0 0 0 -
02OCT26 85.00 P 0.00 0.00 0.00 5.80 - 0 0 0 -
02OCT26 86.00 P 0.00 0.00 0.00 6.80 - 0 0 0 -
02OCT26 87.00 P 0.00 0.00 0.00 7.80 - 0 0 0 -
02OCT26 88.00 P 0.00 0.00 0.00 8.80 - 0 0 0 -
02OCT26 89.00 P 0.00 0.00 0.00 9.80 - 0 0 0 -
02OCT26 90.00 P 0.00 0.00 0.00 10.80 - 0 0 0 -
02OCT26 91.00 P 0.00 0.00 0.00 11.80 - 0 0 0 -
02OCT26 92.00 P 0.00 0.00 0.00 12.80 - 0 0 0 -
02OCT26 93.00 P 0.00 0.00 0.00 13.80 - 0 0 0 -
02OCT26 94.00 P 0.00 0.00 0.00 15.23 - 74 0 0 -
02OCT26 95.00 P 0.00 0.00 0.00 16.23 - 77 0 0 -
02OCT26 96.00 P 0.00 0.00 0.00 17.23 - 81 0 0 -
02OCT26 97.00 P 0.00 0.00 0.00 18.23 - 84 0 0 -
02OCT26 98.00 P 0.00 0.00 0.00 19.23 - 87 0 0 -
02OCT26 99.00 P 0.00 0.00 0.00 20.23 - 90 0 0 -
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 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 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 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 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 33 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 210 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 398 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 20 0 265 0
29OCT26 70.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 1,247 0
29OCT26 72.50 P 0.00 0.00 0.00 0.06 +0.01 15 0 1,180 0
29OCT26 75.00 P 0.20 0.21 0.19 0.20 +0.01 14 90 2,258 +20
29OCT26 77.50 P 0.57 0.75 0.57 0.64 +0.01 13 110 2,110 +99
29OCT26 80.00 P 2.02 2.02 2.00 1.66 -0.03 13 34 1,830 +34
29OCT26 82.50 P 4.00 4.00 4.00 3.60 -0.17 15 2 1,794 +2
29OCT26 85.00 P 0.00 0.00 0.00 5.81 -0.19 14 0 1,488 0
29OCT26 87.50 P 0.00 0.00 0.00 8.30 -0.20 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.80 -0.20 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.30 -0.21 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.23 +0.21 44 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.73 +0.20 48 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.23 +0.19 53 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 23.73 +0.18 57 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 26.23 +0.16 61 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.73 +0.14 64 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 31.23 +0.12 68 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 33.73 +0.10 71 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 36.23 +0.08 75 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 38.73 +0.05 78 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 41.23 +0.02 81 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 43.73 -0.01 85 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 46.23 -0.05 88 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 48.73 -0.08 91 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 51.23 -0.12 93 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 53.73 -0.17 96 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 56.23 -0.21 99 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 58.73 -0.26 101 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 61.23 -0.31 104 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 63.73 -0.36 106 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 66.23 -0.42 109 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 68.73 -0.47 111 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 71.23 -0.53 114 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 73.73 -0.59 116 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 76.23 -0.65 118 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 78.73 -0.72 121 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 81.22 -0.81 122 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 72 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 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 32 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 25 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 0.06 0.06 0.06 0.02 -0.02 13 4 330 0
27NOV26 72.50 P 0.00 0.00 0.00 0.09 -0.03 13 0 622 0
27NOV26 75.00 P 0.37 0.40 0.37 0.34 -0.02 13 134 769 +134
27NOV26 77.50 P 0.99 1.08 0.99 0.93 0.00 13 33 2,222 +32
27NOV26 80.00 P 2.22 2.22 2.02 2.09 +0.05 13 9 1,074 +9
27NOV26 82.50 P 0.00 0.00 0.00 3.82 -0.01 14 0 594 0
27NOV26 85.00 P 0.00 0.00 0.00 5.88 -0.15 13 0 387 0
27NOV26 87.50 P 0.00 0.00 0.00 8.47 -0.03 19 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 10.97 -0.03 23 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 13.47 -0.04 27 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 16.23 +0.21 35 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 18.73 +0.20 38 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 21.23 +0.19 41 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 23.73 +0.18 45 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 26.23 +0.16 48 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.73 +0.14 51 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 31.23 +0.12 53 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.73 +0.10 56 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 36.23 +0.08 59 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 38.73 +0.05 61 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 41.23 +0.02 64 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 43.73 -0.01 66 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 46.23 -0.05 69 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 48.73 -0.08 71 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 51.23 -0.12 73 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 53.73 -0.17 75 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 56.23 -0.21 78 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 58.73 -0.26 80 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 61.23 -0.31 82 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 63.73 -0.36 83 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 66.23 -0.42 85 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 68.73 -0.47 87 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 71.23 -0.53 89 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 73.73 -0.59 91 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 76.23 -0.65 93 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 78.73 -0.72 94 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 81.22 -0.81 96 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 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 47 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 34 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 18 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 0.02 -0.01 14 0 2,059 0
30DEC26 70.00 P 0.00 0.00 0.00 0.08 -0.01 14 0 3,582 0
30DEC26 72.50 P 0.27 0.27 0.27 0.23 -0.01 13 10 1,538 0
30DEC26 75.00 P 0.62 0.64 0.56 0.56 -0.02 13 64 10,124 -10
30DEC26 77.50 P 1.20 1.36 1.20 1.22 -0.01 13 65 12,635 +17
30DEC26 80.00 P 0.00 0.00 0.00 2.36 +0.03 13 0 7,883 0
30DEC26 82.50 P 4.30 4.37 3.97 4.08 +0.06 14 32 1,764 -1
30DEC26 85.00 P 0.00 0.00 0.00 6.02 -0.11 14 0 769 0
30DEC26 87.50 P 0.00 0.00 0.00 8.47 -0.03 17 0 321 0
30DEC26 90.00 P 0.00 0.00 0.00 10.97 -0.03 20 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 13.48 -0.03 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.24 +0.22 30 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 18.73 +0.20 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.23 +0.19 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.73 +0.18 38 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.23 +0.16 40 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.73 +0.14 43 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.23 +0.12 45 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.73 +0.10 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.23 +0.08 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.73 +0.05 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 41.23 +0.02 54 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 43.73 -0.01 56 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 46.23 -0.05 58 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 48.73 -0.08 60 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 51.23 -0.12 62 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 53.73 -0.17 64 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 56.23 -0.21 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 58.73 -0.26 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 61.23 -0.31 69 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 63.73 -0.36 71 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 66.23 -0.42 73 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 68.73 -0.47 74 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 71.23 -0.53 76 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 73.73 -0.59 77 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 76.23 -0.65 79 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 78.73 -0.72 80 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 81.22 -0.81 81 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 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.01 0.00 42 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 38 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 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 -0.01 13 0 63 0
30MAR27 65.00 P 0.00 0.00 0.00 0.04 0.00 13 0 577 0
30MAR27 67.50 P 0.00 0.00 0.00 0.10 -0.01 13 0 588 0
30MAR27 70.00 P 0.00 0.00 0.00 0.24 -0.02 13 0 4,168 0
30MAR27 72.50 P 0.54 0.54 0.54 0.53 0.00 13 2 1,028 +2
30MAR27 75.00 P 1.05 1.05 1.05 0.99 -0.02 13 4 3,897 +4
30MAR27 77.50 P 1.81 1.88 1.81 1.80 +0.03 13 76 1,387 +16
30MAR27 80.00 P 0.00 0.00 0.00 2.95 +0.07 13 0 1,755 0
30MAR27 82.50 P 0.00 0.00 0.00 4.50 +0.03 13 0 881 0
30MAR27 85.00 P 6.45 6.45 6.45 6.26 -0.15 13 1 346 -1
30MAR27 87.50 P 0.00 0.00 0.00 8.47 -0.10 14 0 250 0
30MAR27 90.00 P 0.00 0.00 0.00 10.97 -0.03 16 0 350 0
30MAR27 92.50 P 0.00 0.00 0.00 13.48 -0.03 19 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.24 +0.22 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.73 +0.20 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.23 +0.19 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.73 +0.18 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.23 +0.16 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.73 +0.14 34 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.23 +0.12 36 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.73 +0.10 38 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.23 +0.08 39 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 38.73 +0.05 41 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 41.23 +0.02 43 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 43.73 -0.01 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 46.23 -0.05 46 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 48.73 -0.08 47 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 51.23 -0.12 49 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 53.73 -0.17 50 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 56.23 -0.21 52 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 58.73 -0.26 53 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 61.23 -0.31 54 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 63.73 -0.36 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 66.23 -0.42 57 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 68.73 -0.47 58 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 71.23 -0.53 59 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 73.73 -0.59 60 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 76.23 -0.65 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 78.73 -0.72 63 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 81.22 -0.81 64 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.02 0.00 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.05 -0.01 14 0 228 0
29JUN27 62.50 P 0.00 0.00 0.00 0.11 -0.01 13 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.22 -0.02 13 0 230 0
29JUN27 67.50 P 0.00 0.00 0.00 0.42 -0.03 13 0 824 0
29JUN27 70.00 P 0.74 0.74 0.74 0.77 -0.04 13 1 1,422 +1
29JUN27 72.50 P 0.00 0.00 0.00 1.30 -0.04 13 0 4,115 0
29JUN27 75.00 P 2.05 2.05 2.05 2.05 -0.06 12 1 3,306 +1
29JUN27 77.50 P 0.00 0.00 0.00 3.06 -0.06 12 0 1,822 0
29JUN27 80.00 P 4.49 4.49 4.49 4.32 -0.07 12 5 4,570 0
29JUN27 82.50 P 0.00 0.00 0.00 5.95 -0.06 12 0 557 0
29JUN27 85.00 P 0.00 0.00 0.00 7.97 -0.09 13 0 272 0
29JUN27 87.50 P 0.00 0.00 0.00 10.00 -0.09 13 0 32 0
29JUN27 90.00 P 0.00 0.00 0.00 12.15 -0.11 13 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 14.40 -0.11 13 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.59 +0.26 12 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 18.92 +0.30 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.28 +0.24 0 0 34 0
29JUN27 102.50 P 0.00 0.00 0.00 23.73 -0.28 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.23 -0.20 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.73 -0.14 13 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 31.23 -0.07 17 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.73 -0.02 20 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 36.23 +0.04 22 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 38.73 +0.05 24 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 41.23 +0.02 26 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 43.73 -0.01 28 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 46.23 -0.05 30 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 48.73 -0.08 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 51.23 -0.12 33 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 53.73 -0.17 35 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 56.23 -0.21 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 58.73 -0.26 38 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 61.23 -0.31 39 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 63.73 -0.36 41 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 66.23 -0.42 42 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 68.73 -0.47 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 71.23 -0.53 45 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 73.73 -0.59 47 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 76.23 -0.65 48 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 78.73 -0.72 49 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 81.22 -0.81 50 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 24 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 0.03 -0.01 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.07 -0.02 13 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 0.17 -0.03 13 0 245 0
29SEP27 65.00 P 0.56 0.56 0.56 0.37 -0.04 13 1 105 +1
29SEP27 67.50 P 0.00 0.00 0.00 0.71 -0.05 13 0 130 0
29SEP27 70.00 P 1.44 1.44 1.44 1.22 -0.06 14 20 504 0
29SEP27 72.50 P 2.20 2.20 2.20 1.95 -0.08 14 5 83 +5
29SEP27 75.00 P 0.00 0.00 0.00 2.93 -0.07 14 0 110 0
29SEP27 77.50 P 4.43 4.43 4.43 4.14 -0.05 15 8 149 +8
29SEP27 80.00 P 5.78 5.78 5.78 5.58 -0.06 15 2 12 +2
29SEP27 82.50 P 0.00 0.00 0.00 7.22 -0.07 15 0 113 0
29SEP27 85.00 P 0.00 0.00 0.00 8.85 -0.04 15 0 362 0
29SEP27 87.50 P 0.00 0.00 0.00 11.15 +0.31 17 0 23 0
29SEP27 90.00 P 0.00 0.00 0.00 13.30 +0.01 18 0 5 0
29SEP27 92.50 P 0.00 0.00 0.00 15.54 +0.03 19 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.84 +0.03 20 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.19 +0.09 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.58 +0.16 22 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 25.00 +0.24 23 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 27.43 +0.32 24 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 29.80 +0.32 25 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 32.18 +0.32 26 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 34.56 +0.32 27 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 36.95 +0.32 27 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 39.35 +0.33 28 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 41.75 +0.33 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 44.12 +0.29 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 46.47 +0.19 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 48.92 +0.11 30 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 51.33 -0.02 31 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 53.74 -0.16 31 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 56.23 -0.21 32 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 58.73 -0.26 34 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 61.23 -0.31 35 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 63.73 -0.36 37 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 66.23 -0.42 38 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 68.73 -0.47 39 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 71.23 -0.53 40 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 73.73 -0.59 42 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 76.23 -0.65 43 0 0 0
TOTAL PUT 1,671 127,455 +564
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$ 5.760
29SEP26 4.30 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.52 +0.04 38 0 51 0
29SEP26 5.50 C 0.00 0.00 0.00 0.28 +0.03 28 0 269 0
29SEP26 5.75 C 0.07 0.09 0.07 0.10 +0.02 27 51 1,482 +51
29SEP26 6.00 C 0.02 0.02 0.02 0.02 0.00 27 439 1,334 +259
29SEP26 6.25 C 0.01 0.01 0.01 0.01 0.00 36 10 852 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,680 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 1,073 0
29SEP26 7.00 C 0.01 0.01 0.01 0.01 0.00 73 17 1,321 +17
29SEP26 7.25 C 0.01 0.01 0.01 0.01 0.00 83 17 2,006 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,157 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 572 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 120 0 616 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 128 0 510 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 136 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 143 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 150 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 157 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 164 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 171 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 183 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 216 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 244 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 253 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 261 0 215 0
29OCT26 4.30 C 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.37 +0.03 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.98 +0.04 29 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.88 +0.03 26 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.78 +0.03 23 0 75 0
29OCT26 5.25 C 0.00 0.00 0.00 0.55 +0.03 24 0 90 0
29OCT26 5.50 C 0.00 0.00 0.00 0.36 +0.03 26 0 354 0
29OCT26 5.75 C 0.18 0.20 0.18 0.20 +0.01 25 5 1,349 +3
29OCT26 6.00 C 0.09 0.10 0.09 0.11 +0.01 26 70 440 +70
29OCT26 6.25 C 0.00 0.00 0.00 0.05 0.00 26 0 1,437 0
29OCT26 6.50 C 0.00 0.00 0.00 0.02 0.00 26 0 256 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 464 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 182 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 122 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 324 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 172 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 220 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 540 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.19 +0.02 26 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.09 +0.02 23 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.99 +0.02 21 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.90 +0.03 24 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.81 +0.02 25 0 250 0
27NOV26 5.25 C 0.55 0.55 0.55 0.60 +0.04 25 135 150 +135
27NOV26 5.50 C 0.00 0.00 0.00 0.41 +0.02 24 0 403 0
27NOV26 5.75 C 0.00 0.00 0.00 0.27 +0.02 25 0 189 0
27NOV26 6.00 C 0.14 0.17 0.14 0.16 +0.01 24 312 843 +37
27NOV26 6.25 C 0.09 0.10 0.09 0.10 0.00 26 17 417 -7
27NOV26 6.50 C 0.00 0.00 0.00 0.05 0.00 25 0 817 0
27NOV26 6.75 C 0.00 0.00 0.00 0.03 0.00 26 0 101 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 534 0
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 35 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 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 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.50 +0.02 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.40 +0.02 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.31 +0.03 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.21 +0.02 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.11 +0.02 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.02 +0.02 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.93 +0.02 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.84 +0.02 24 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.64 +0.03 24 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.45 +0.02 23 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.32 +0.02 24 0 205 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 +0.01 24 0 603 0
30DEC26 6.25 C 0.15 0.15 0.15 0.14 +0.01 24 1 696 +1
30DEC26 6.50 C 0.00 0.00 0.00 0.08 0.00 24 0 358 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 24 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 31 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 40 0 527 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 41 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 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 51 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 63 0 10 0
30MAR27 4.30 C 0.00 0.00 0.00 1.55 0.00 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.46 0.00 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.36 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.27 0.00 24 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.18 0.00 24 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.09 0.00 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.01 0.00 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.93 0.00 24 0 34 0
30MAR27 5.25 C 0.00 0.00 0.00 0.74 0.00 23 0 45 0
30MAR27 5.50 C 0.00 0.00 0.00 0.58 +0.02 23 0 410 0
30MAR27 5.75 C 0.00 0.00 0.00 0.45 +0.02 24 0 218 0
30MAR27 6.00 C 0.00 0.00 0.00 0.34 +0.02 24 0 41 0
30MAR27 6.25 C 0.00 0.00 0.00 0.25 +0.02 24 0 109 0
30MAR27 6.50 C 0.00 0.00 0.00 0.18 +0.01 24 0 156 0
30MAR27 6.75 C 0.00 0.00 0.00 0.13 +0.01 24 0 372 0
30MAR27 7.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 446 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 0.00 24 0 34 0
30MAR27 7.50 C 0.07 0.07 0.07 0.04 0.00 24 8 325 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 0.00 24 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.02 0.00 24 0 124 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 168 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 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 32 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 1.59 +0.02 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.49 +0.01 27 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.40 +0.02 27 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.31 +0.02 26 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.22 +0.02 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.13 +0.02 24 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 1.04 +0.02 23 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.96 +0.02 23 0 30 0
29JUN27 5.25 C 0.00 0.00 0.00 0.76 +0.02 22 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.59 +0.02 21 0 30 0
29JUN27 5.75 C 0.00 0.00 0.00 0.45 +0.02 21 0 432 0
29JUN27 6.00 C 0.00 0.00 0.00 0.34 +0.02 22 0 501 0
29JUN27 6.25 C 0.00 0.00 0.00 0.25 +0.02 22 0 104 0
29JUN27 6.50 C 0.00 0.00 0.00 0.18 +0.01 22 0 256 0
29JUN27 6.75 C 0.00 0.00 0.00 0.13 +0.01 22 0 78 0
29JUN27 7.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 93 0
29JUN27 7.25 C 0.00 0.00 0.00 0.06 0.00 22 0 53 0
29JUN27 7.50 C 0.00 0.00 0.00 0.04 0.00 22 0 125 0
29JUN27 7.75 C 0.00 0.00 0.00 0.03 0.00 22 0 222 0
29JUN27 8.00 C 0.00 0.00 0.00 0.02 0.00 22 0 279 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 53 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 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 30 0 525 0
29SEP27 4.30 C 0.00 0.00 0.00 1.59 0.00 28 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.50 +0.02 28 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.41 0.00 27 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.32 0.00 26 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.24 +0.02 26 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.16 +0.04 26 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.08 +0.01 26 0 15 0
29SEP27 5.00 C 0.00 0.00 0.00 1.00 +0.01 26 0 15 0
29SEP27 5.25 C 0.00 0.00 0.00 0.83 +0.02 26 0 15 0
29SEP27 5.50 C 0.00 0.00 0.00 0.69 +0.03 26 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.55 +0.02 26 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.44 +0.02 26 0 62 0
29SEP27 6.25 C 0.00 0.00 0.00 0.35 +0.02 26 0 207 0
29SEP27 6.50 C 0.00 0.00 0.00 0.27 +0.02 25 0 13 0
29SEP27 6.75 C 0.00 0.00 0.00 0.21 +0.01 25 0 63 0
29SEP27 7.00 C 0.00 0.00 0.00 0.16 +0.01 25 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.13 +0.01 26 0 2 0
29SEP27 7.50 C 0.00 0.00 0.00 0.10 +0.01 25 0 15 0
29SEP27 7.75 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 52 0
29SEP27 8.25 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
TOTAL CALL 1,082 44,016 +566
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 480 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 225 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 990 0
29SEP26 5.50 P 0.02 0.02 0.02 0.02 0.00 30 300 885 -218
29SEP26 5.75 P 0.08 0.08 0.08 0.08 -0.03 25 72 1,463 +57
29SEP26 6.00 P 0.25 0.25 0.25 0.26 -0.03 28 10 763 -10
29SEP26 6.25 P 0.00 0.00 0.00 0.50 -0.02 39 0 1,153 0
29SEP26 6.50 P 0.00 0.00 0.00 0.76 -0.02 60 0 862 0
29SEP26 6.75 P 0.00 0.00 0.00 0.99 -0.04 0 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 1.24 -0.04 0 0 2,008 0
29SEP26 7.25 P 0.00 0.00 0.00 1.49 -0.05 0 0 1,225 0
29SEP26 7.50 P 0.00 0.00 0.00 1.74 -0.05 0 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.24 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.49 -0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.99 -0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.24 -0.05 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.49 -0.05 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.74 -0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.99 -0.04 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.24 -0.04 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.74 -0.04 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.24 -0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.74 -0.04 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.24 -0.05 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.74 -0.04 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.24 -0.04 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.74 -0.05 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.24 -0.05 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.74 -0.05 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 7 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 9 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 44 0
29OCT26 5.25 P 0.00 0.00 0.00 0.03 -0.01 26 0 277 0
29OCT26 5.50 P 0.09 0.09 0.08 0.07 -0.03 24 465 968 +240
29OCT26 5.75 P 0.17 0.17 0.17 0.18 -0.02 26 15 1,153 +15
29OCT26 6.00 P 0.00 0.00 0.00 0.33 -0.03 26 0 741 0
29OCT26 6.25 P 0.00 0.00 0.00 0.54 -0.03 29 0 1,078 0
29OCT26 6.50 P 0.00 0.00 0.00 0.77 -0.01 32 0 1,321 0
29OCT26 6.75 P 0.00 0.00 0.00 1.00 -0.04 33 0 420 0
29OCT26 7.00 P 0.00 0.00 0.00 1.24 -0.05 0 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.49 -0.05 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.99 -0.05 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.24 -0.05 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.49 -0.05 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.74 -0.05 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.99 -0.05 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 3.24 -0.05 0 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.03 0.00 27 0 12 0
27NOV26 5.25 P 0.06 0.06 0.06 0.06 0.00 25 38 224 +38
27NOV26 5.50 P 0.00 0.00 0.00 0.12 -0.02 24 0 1,361 0
27NOV26 5.75 P 0.26 0.26 0.25 0.23 -0.02 25 45 5,507 0
27NOV26 6.00 P 0.00 0.00 0.00 0.38 -0.02 25 0 789 0
27NOV26 6.25 P 0.00 0.00 0.00 0.57 -0.03 27 0 390 0
27NOV26 6.50 P 0.00 0.00 0.00 0.79 -0.01 29 0 719 0
27NOV26 6.75 P 0.00 0.00 0.00 1.01 -0.05 29 0 26 0
27NOV26 7.00 P 0.00 0.00 0.00 1.25 -0.04 31 0 100 0
27NOV26 7.25 P 0.00 0.00 0.00 1.50 -0.04 35 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 1.75 -0.04 39 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.00 -0.04 43 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.25 -0.04 46 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.50 -0.04 50 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.75 -0.04 53 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.00 -0.04 56 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.25 -0.04 59 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.02 0.00 24 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.03 0.00 24 0 747 0
30DEC26 5.00 P 0.00 0.00 0.00 0.04 0.00 24 0 38 0
30DEC26 5.25 P 0.00 0.00 0.00 0.08 -0.01 23 0 314 0
30DEC26 5.50 P 0.00 0.00 0.00 0.15 -0.02 23 0 1,066 0
30DEC26 5.75 P 0.30 0.30 0.30 0.26 -0.03 23 15 2,646 0
30DEC26 6.00 P 0.00 0.00 0.00 0.42 -0.02 25 0 692 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 -0.02 25 0 191 0
30DEC26 6.50 P 0.00 0.00 0.00 0.80 0.00 26 0 3,192 0
30DEC26 6.75 P 0.00 0.00 0.00 1.02 -0.04 27 0 444 0
30DEC26 7.00 P 0.00 0.00 0.00 1.26 -0.03 29 0 351 0
30DEC26 7.25 P 0.00 0.00 0.00 1.50 -0.04 30 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.75 -0.04 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.00 -0.04 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.25 -0.04 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.50 -0.04 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.75 -0.04 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.00 -0.04 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.25 -0.04 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.50 -0.04 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.75 -0.04 56 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.00 -0.03 58 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.25 -0.03 61 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.75 -0.03 65 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.25 -0.04 69 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.75 -0.03 73 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.25 -0.04 77 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.75 -0.03 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 21 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.02 0.00 22 0 9 0
30MAR27 4.60 P 0.00 0.00 0.00 0.03 0.00 23 0 9 0
30MAR27 4.70 P 0.00 0.00 0.00 0.04 0.00 23 0 40 0
30MAR27 4.80 P 0.00 0.00 0.00 0.05 0.00 22 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.07 0.00 23 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.09 0.00 23 0 361 0
30MAR27 5.25 P 0.00 0.00 0.00 0.15 0.00 23 0 397 0
30MAR27 5.50 P 0.00 0.00 0.00 0.24 0.00 23 0 958 0
30MAR27 5.75 P 0.33 0.33 0.33 0.35 0.00 23 200 458 -45
30MAR27 6.00 P 0.00 0.00 0.00 0.49 -0.03 23 0 85 0
30MAR27 6.25 P 0.00 0.00 0.00 0.66 -0.02 24 0 574 0
30MAR27 6.50 P 0.00 0.00 0.00 0.86 -0.01 25 0 429 0
30MAR27 6.75 P 0.00 0.00 0.00 1.07 -0.01 26 0 108 0
30MAR27 7.00 P 0.00 0.00 0.00 1.29 -0.02 27 0 143 0
30MAR27 7.25 P 0.00 0.00 0.00 1.51 -0.03 26 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.75 -0.04 27 0 82 0
30MAR27 7.75 P 0.00 0.00 0.00 2.00 -0.04 30 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.25 -0.04 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.50 -0.04 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.75 -0.04 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.00 -0.04 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.25 -0.04 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.50 -0.04 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.75 -0.04 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.00 -0.03 46 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.25 -0.03 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.75 -0.03 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 20 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 0.08 -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 0.13 -0.01 20 0 77 0
29JUN27 4.90 P 0.00 0.00 0.00 0.16 -0.01 20 0 244 0
29JUN27 5.00 P 0.00 0.00 0.00 0.19 -0.02 20 0 216 0
29JUN27 5.25 P 0.00 0.00 0.00 0.29 -0.02 20 0 122 0
29JUN27 5.50 P 0.00 0.00 0.00 0.41 -0.02 19 0 639 0
29JUN27 5.75 P 0.00 0.00 0.00 0.56 -0.02 19 0 809 0
29JUN27 6.00 P 0.00 0.00 0.00 0.73 -0.02 19 0 811 0
29JUN27 6.25 P 0.00 0.00 0.00 0.91 -0.03 18 0 461 0
29JUN27 6.50 P 0.00 0.00 0.00 1.11 -0.02 17 0 273 0
29JUN27 6.75 P 0.00 0.00 0.00 1.32 -0.02 16 0 104 0
29JUN27 7.00 P 0.00 0.00 0.00 1.54 -0.02 0 0 147 0
29JUN27 7.25 P 0.00 0.00 0.00 1.76 -0.03 0 0 13 0
29JUN27 7.50 P 0.00 0.00 0.00 1.99 -0.03 0 0 129 0
29JUN27 7.75 P 0.00 0.00 0.00 2.22 -0.03 0 0 224 0
29JUN27 8.00 P 0.00 0.00 0.00 2.45 -0.03 0 0 139 0
29JUN27 8.25 P 0.00 0.00 0.00 2.69 -0.03 0 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 2.92 -0.03 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.63 -0.15 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.87 -0.15 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.11 -0.15 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.35 -0.16 0 0 80 0
29SEP27 4.30 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.18 0.00 24 0 30 0
29SEP27 4.70 P 0.00 0.00 0.00 0.21 0.00 24 0 20 0
29SEP27 4.80 P 0.00 0.00 0.00 0.24 -0.01 24 0 20 0
29SEP27 4.90 P 0.00 0.00 0.00 0.28 0.00 24 0 140 0
29SEP27 5.00 P 0.00 0.00 0.00 0.32 0.00 24 0 226 0
29SEP27 5.25 P 0.00 0.00 0.00 0.43 0.00 24 0 161 0
29SEP27 5.50 P 0.53 0.53 0.53 0.55 -0.01 24 200 349 +200
29SEP27 5.75 P 0.69 0.69 0.69 0.70 0.00 24 1 41 +1
29SEP27 6.00 P 0.00 0.00 0.00 0.86 0.00 24 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.03 -0.01 23 0 2 0
29SEP27 6.50 P 0.00 0.00 0.00 1.21 -0.02 23 0 50 0
29SEP27 6.75 P 0.00 0.00 0.00 1.41 -0.01 22 0 2 0
29SEP27 7.00 P 0.00 0.00 0.00 1.61 -0.02 21 0 5 0
29SEP27 7.25 P 0.00 0.00 0.00 1.82 -0.02 19 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.04 -0.02 16 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.48 -0.03 0 0 2 0
29SEP27 8.25 P 0.00 0.00 0.00 2.71 -0.03 0 0 1 0
TOTAL PUT 1,361 45,335 +278
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$ 13.330
29SEP26 8.00 C 0.00 0.00 0.00 5.34 +0.30 139 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.09 +0.30 131 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.84 +0.30 123 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.59 +0.30 115 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.34 +0.30 108 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.09 +0.30 100 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.84 +0.30 93 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.59 +0.30 86 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.34 +0.30 80 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.84 +0.29 66 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.34 +0.29 54 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.84 +0.29 42 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.34 +0.28 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.85 +0.26 27 0 14 0
29SEP26 13.00 C 0.34 0.34 0.34 0.42 +0.18 26 5 955 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 +0.06 25 0 823 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 445 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 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 51 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 5.36 +0.29 64 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 5.11 +0.29 59 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.86 +0.29 55 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.59 +0.27 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.34 +0.27 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.09 +0.27 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.86 +0.29 32 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.61 +0.28 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.36 +0.28 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.84 +0.26 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.37 +0.29 27 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.88 +0.27 25 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.41 +0.25 24 0 15 0
29OCT26 12.50 C 0.00 0.00 0.00 0.96 +0.16 22 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.65 +0.17 26 0 134 0
29OCT26 13.50 C 0.32 0.32 0.32 0.38 +0.12 25 1 224 +1
29OCT26 14.00 C 0.00 0.00 0.00 0.20 +0.06 25 2 874 +2
29OCT26 14.50 C 0.08 0.08 0.08 0.10 +0.03 25 4 591 +4
29OCT26 15.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 525 0
29OCT26 15.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 323 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 4.63 +0.28 36 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 4.38 +0.28 29 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 4.13 +0.28 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.88 +0.27 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.61 +0.25 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 3.39 +0.27 29 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.84 +0.21 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.37 +0.24 0 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.95 +0.27 26 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.51 +0.20 25 0 14 0
27NOV26 12.50 C 0.00 0.00 0.00 1.14 +0.20 26 0 130 0
27NOV26 13.00 C 0.00 0.00 0.00 0.80 +0.17 25 0 40 0
27NOV26 13.50 C 0.00 0.00 0.00 0.55 +0.13 26 0 41 0
27NOV26 14.00 C 0.00 0.00 0.00 0.36 +0.10 26 0 69 0
27NOV26 14.50 C 0.00 0.00 0.00 0.22 +0.07 26 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.13 +0.04 26 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 349 0
27NOV26 16.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.36 +0.23 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.11 +0.23 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.86 +0.22 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.63 +0.24 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.38 +0.24 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.13 +0.23 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.88 +0.22 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.62 +0.21 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.39 +0.22 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.90 +0.20 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.43 +0.23 18 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.97 +0.20 20 0 424 0
30DEC26 12.00 C 0.00 0.00 0.00 1.61 +0.22 25 0 79 0
30DEC26 12.50 C 0.00 0.00 0.00 1.27 +0.20 26 0 261 0
30DEC26 13.00 C 0.00 0.00 0.00 0.94 +0.16 25 0 280 0
30DEC26 13.50 C 0.00 0.00 0.00 0.68 +0.13 25 0 94 0
30DEC26 14.00 C 0.00 0.00 0.00 0.47 +0.09 25 0 161 0
30DEC26 14.50 C 0.00 0.00 0.00 0.32 +0.07 25 0 165 0
30DEC26 15.00 C 0.00 0.00 0.00 0.21 +0.04 25 0 45 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 +0.03 25 0 105 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 5.41 +0.19 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.17 +0.19 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.92 +0.18 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.68 +0.18 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.44 +0.18 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.20 +0.18 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.96 +0.17 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.73 +0.18 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.50 +0.17 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.04 +0.16 22 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.61 +0.23 23 0 18 0
30MAR27 11.50 C 0.00 0.00 0.00 2.21 +0.22 24 0 18 0
30MAR27 12.00 C 0.00 0.00 0.00 1.89 +0.25 26 0 95 0
30MAR27 12.50 C 0.00 0.00 0.00 1.56 +0.23 26 0 510 0
30MAR27 13.00 C 0.00 0.00 0.00 1.27 +0.21 26 0 57 0
30MAR27 13.50 C 0.00 0.00 0.00 0.98 +0.12 25 0 51 0
30MAR27 14.00 C 0.00 0.00 0.00 0.80 +0.16 25 0 101 0
30MAR27 14.50 C 0.00 0.00 0.00 0.61 +0.11 25 0 59 0
30MAR27 15.00 C 0.00 0.00 0.00 0.47 +0.09 25 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 +0.08 25 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.28 +0.08 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.21 +0.06 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 +0.05 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 +0.04 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 +0.03 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 +0.02 26 0 10 0
29JUN27 8.00 C 0.00 0.00 0.00 5.50 +0.18 0 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 5.26 +0.17 0 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.02 +0.16 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.78 +0.16 0 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.55 +0.16 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.32 +0.16 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.09 +0.16 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.89 +0.18 26 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.65 +0.16 25 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.22 +0.15 25 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.83 +0.16 25 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.44 +0.18 25 0 6 0
29JUN27 12.00 C 0.00 0.00 0.00 2.12 +0.19 26 0 100 0
29JUN27 12.50 C 0.00 0.00 0.00 1.88 +0.24 27 0 50 0
29JUN27 13.00 C 0.00 0.00 0.00 1.56 +0.18 26 0 16 0
29JUN27 13.50 C 0.00 0.00 0.00 1.32 +0.18 26 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 1.11 +0.13 27 0 15 0
29JUN27 14.50 C 0.00 0.00 0.00 0.93 +0.15 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.77 +0.11 27 0 3 0
29JUN27 15.50 C 0.00 0.00 0.00 0.64 +0.12 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.53 +0.11 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.43 +0.09 27 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.35 +0.07 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.29 +0.07 27 0 30 0
29JUN27 18.00 C 0.00 0.00 0.00 0.23 +0.06 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.19 +0.05 27 0 141 0
29SEP27 9.25 C 0.00 0.00 0.00 4.34 +0.16 26 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.12 +0.16 27 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.90 +0.17 27 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.69 +0.17 27 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.28 +0.18 27 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.89 +0.18 27 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.58 +0.23 28 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.24 +0.22 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.93 +0.20 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.65 +0.18 27 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.41 +0.17 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.20 +0.16 27 0 2 0
29SEP27 14.50 C 0.00 0.00 0.00 1.01 +0.14 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.85 +0.12 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.71 +0.11 27 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.59 +0.09 27 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.50 +0.09 27 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.41 +0.07 27 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.34 +0.06 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.28 +0.05 27 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.23 +0.05 27 0 0 0
TOTAL CALL 12 10,208 +7
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 146 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 138 0 110 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 129 0 130 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 215 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 42 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 106 0 138 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 45 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 122 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 292 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1,225 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,029 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.04 26 0 1,222 0
29SEP26 13.00 P 0.16 0.16 0.09 0.08 -0.12 26 53 626 -4
29SEP26 13.50 P 0.00 0.00 0.00 0.30 -0.22 26 0 263 0
29SEP26 14.00 P 0.00 0.00 0.00 0.69 -0.27 26 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 1.17 -0.29 0 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 1.67 -0.29 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.17 -0.29 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.72 -0.25 83 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.20 -0.27 85 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.69 -0.28 89 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.19 -0.28 98 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.69 -0.28 106 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.19 -0.28 114 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 115 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 135 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 65 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 42 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 233 0
29OCT26 12.00 P 0.00 0.00 0.00 0.05 -0.04 26 0 231 0
29OCT26 12.50 P 0.13 0.13 0.13 0.13 -0.07 26 3 483 0
29OCT26 13.00 P 0.00 0.00 0.00 0.27 -0.13 25 0 228 0
29OCT26 13.50 P 0.00 0.00 0.00 0.50 -0.21 24 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.83 -0.23 25 0 30 0
29OCT26 14.50 P 0.00 0.00 0.00 1.23 -0.26 24 0 30 0
29OCT26 15.00 P 0.00 0.00 0.00 1.69 -0.27 26 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 2.23 -0.23 37 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.73 -0.24 42 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.23 -0.24 48 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.76 -0.21 57 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.26 -0.21 62 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.76 -0.21 66 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.26 -0.21 71 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 7 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 200 0
27NOV26 11.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 10 0
27NOV26 11.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 25 0
27NOV26 12.00 P 0.00 0.00 0.00 0.12 -0.05 26 0 5 0
27NOV26 12.50 P 0.00 0.00 0.00 0.23 -0.08 25 0 12 0
27NOV26 13.00 P 0.00 0.00 0.00 0.40 -0.12 25 0 43 0
27NOV26 13.50 P 0.00 0.00 0.00 0.64 -0.16 25 0 20 0
27NOV26 14.00 P 0.00 0.00 0.00 0.95 -0.21 25 0 18 0
27NOV26 14.50 P 0.00 0.00 0.00 1.32 -0.23 25 0 30 0
27NOV26 15.00 P 0.00 0.00 0.00 1.74 -0.25 25 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 2.26 -0.21 32 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 2.73 -0.24 33 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.26 -0.21 40 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 3.76 -0.21 44 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.26 -0.21 48 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 4.76 -0.21 52 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.26 -0.21 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 136 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 56 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 131 0
30DEC26 11.50 P 0.14 0.14 0.14 0.10 -0.04 25 20 85 +2
30DEC26 12.00 P 0.00 0.00 0.00 0.19 -0.06 25 0 216 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 -0.09 25 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 -0.12 25 0 151 0
30DEC26 13.50 P 0.00 0.00 0.00 0.73 -0.16 24 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.04 -0.19 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.40 -0.22 25 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 1.79 -0.25 25 0 15 0
30DEC26 15.50 P 0.00 0.00 0.00 2.29 -0.20 29 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.76 -0.21 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.26 -0.21 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.76 -0.21 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.26 -0.21 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.76 -0.21 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.26 -0.21 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 0.00 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 0.00 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.04 0.00 26 0 237 0
30MAR27 10.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 106 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 254 0
30MAR27 11.50 P 0.00 0.00 0.00 0.25 -0.04 26 0 74 0
30MAR27 12.00 P 0.00 0.00 0.00 0.36 -0.07 25 0 97 0
30MAR27 12.50 P 0.00 0.00 0.00 0.56 -0.05 26 0 122 0
30MAR27 13.00 P 0.00 0.00 0.00 0.73 -0.10 25 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 1.03 -0.07 26 0 4 0
30MAR27 14.00 P 0.00 0.00 0.00 1.25 -0.17 25 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 1.57 -0.20 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.02 -0.13 27 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.42 -0.16 27 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 2.86 -0.16 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.31 -0.17 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.79 -0.18 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.28 -0.19 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.78 -0.19 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.29 -0.18 38 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.01 0.00 26 0 27 0
29JUN27 8.25 P 0.00 0.00 0.00 0.02 0.00 28 0 4 0
29JUN27 8.50 P 0.00 0.00 0.00 0.03 0.00 28 0 4 0
29JUN27 8.75 P 0.00 0.00 0.00 0.04 0.00 28 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.05 0.00 28 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 0.07 0.00 28 0 51 0
29JUN27 9.50 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.11 0.00 27 0 30 0
29JUN27 10.00 P 0.00 0.00 0.00 0.14 -0.01 28 0 75 0
29JUN27 10.50 P 0.00 0.00 0.00 0.22 -0.01 28 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 0.32 -0.01 28 0 1 0
29JUN27 11.50 P 0.00 0.00 0.00 0.45 -0.02 28 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.61 -0.04 28 0 12 0
29JUN27 12.50 P 0.84 0.84 0.84 0.80 -0.05 28 15 15 +15
29JUN27 13.00 P 0.00 0.00 0.00 1.00 -0.09 27 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.29 -0.06 28 0 37 0
29JUN27 14.00 P 0.00 0.00 0.00 1.55 -0.09 28 0 23 0
29JUN27 14.50 P 0.00 0.00 0.00 1.88 -0.11 28 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 2.23 -0.11 28 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.60 -0.14 28 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.00 -0.14 29 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.41 -0.16 29 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.85 -0.16 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.31 -0.17 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.78 -0.19 31 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.29 -0.18 33 0 0 0
29SEP27 9.25 P 0.19 0.19 0.19 0.14 -0.02 27 1 17 +1
29SEP27 9.50 P 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.21 -0.03 27 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.26 -0.03 27 0 10 0
29SEP27 10.50 P 0.00 0.00 0.00 0.36 -0.05 27 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.50 -0.06 27 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.66 -0.07 27 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.82 -0.10 26 0 0 0
29SEP27 12.50 P 1.13 1.13 1.13 1.09 -0.05 27 1 1 0
29SEP27 13.00 P 0.00 0.00 0.00 1.27 -0.12 26 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.54 -0.12 26 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.87 -0.10 26 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 2.19 -0.11 26 0 15 0
29SEP27 15.00 P 0.00 0.00 0.00 2.54 -0.11 26 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 2.90 -0.14 26 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 3.29 -0.14 26 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.68 -0.16 26 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.10 -0.15 26 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.52 -0.16 26 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.96 -0.16 25 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 5.41 -0.16 26 0 0 0
TOTAL PUT 93 12,798 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKH - CKH HOLDINGS CLOSING PRICE HK$ 67.550
29SEP26 41.00 C 0.00 0.00 0.00 26.58 -0.68 111 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.58 -0.67 103 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.58 -0.67 96 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.58 -0.68 87 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.58 -0.68 75 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.58 -0.68 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.58 -0.67 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.58 -0.67 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.58 -0.67 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.58 -0.68 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.08 -0.68 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.59 -0.67 50 0 0 0
29SEP26 57.50 C 9.62 9.62 9.62 10.09 -0.36 37 15 15 +15
29SEP26 60.00 C 0.00 0.00 0.00 7.59 -0.36 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 5.10 -0.37 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.71 -0.39 21 0 0 0
29SEP26 67.50 C 1.05 1.05 0.83 0.91 -0.35 21 13 457 0
29SEP26 70.00 C 0.23 0.23 0.12 0.16 -0.16 21 19 1,108 -8
29SEP26 72.50 C 0.06 0.06 0.06 0.02 -0.03 23 8 746 0
29SEP26 75.00 C 0.03 0.03 0.03 0.01 0.00 29 2 809 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1,209 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,188 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 2,928 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 454 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 160 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 84 0 141 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 20.63 -0.76 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.63 -0.77 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 18.64 -0.76 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.64 -0.77 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 15.16 -0.75 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 12.73 -0.71 24 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 10.25 -0.36 22 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 7.83 -0.35 22 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 5.56 -0.34 22 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 3.60 -0.41 22 0 252 0
29OCT26 67.50 C 0.00 0.00 0.00 2.11 -0.28 22 0 112 0
29OCT26 70.00 C 1.20 1.28 0.98 1.10 -0.16 22 46 158 +34
29OCT26 72.50 C 0.48 0.48 0.48 0.49 -0.10 22 15 233 0
29OCT26 75.00 C 0.31 0.31 0.26 0.19 -0.05 22 32 446 +30
29OCT26 77.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 315 0
29OCT26 80.00 C 0.09 0.09 0.09 0.02 -0.01 22 30 615 +30
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 23 0 376 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 210 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 294 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 19.63 -0.92 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 18.64 -0.91 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 17.64 -0.92 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 15.18 -0.92 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 12.74 -0.92 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 10.50 -0.36 23 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 8.22 -0.35 23 0 22 0
27NOV26 62.50 C 0.00 0.00 0.00 6.23 -0.25 24 0 13 0
27NOV26 65.00 C 0.00 0.00 0.00 4.43 -0.37 24 0 96 0
27NOV26 67.50 C 0.00 0.00 0.00 2.96 -0.32 23 0 77 0
27NOV26 70.00 C 1.81 1.81 1.76 1.89 -0.23 23 11 141 0
27NOV26 72.50 C 1.31 1.31 1.31 1.14 -0.15 23 15 140 +15
27NOV26 75.00 C 0.00 0.00 0.00 0.64 -0.11 23 0 45 0
27NOV26 77.50 C 0.00 0.00 0.00 0.34 -0.07 23 0 30 0
27NOV26 80.00 C 0.00 0.00 0.00 0.17 -0.04 23 0 280 0
27NOV26 82.50 C 0.19 0.19 0.19 0.08 -0.03 23 15 244 +15
27NOV26 85.00 C 0.16 0.17 0.16 0.04 -0.01 23 45 169 +45
27NOV26 87.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 60 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 79 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 76 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 70 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 25.69 -0.98 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.70 -0.98 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.72 -0.98 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.72 -0.99 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 21.75 -0.97 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.76 -0.98 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.78 -0.97 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.80 -0.97 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.88 -0.92 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 15.45 -0.92 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.10 -0.80 22 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 10.84 -0.34 23 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 8.68 -0.34 23 0 413 0
30DEC26 62.50 C 0.00 0.00 0.00 6.94 -0.11 25 0 345 0
30DEC26 65.00 C 0.00 0.00 0.00 5.14 -0.35 24 0 1,077 0
30DEC26 67.50 C 0.00 0.00 0.00 3.63 -0.38 23 0 446 0
30DEC26 70.00 C 2.59 2.59 2.59 2.59 -0.24 24 5 207 0
30DEC26 72.50 C 1.80 1.80 1.80 1.77 -0.16 24 3 923 0
30DEC26 75.00 C 1.20 1.20 1.20 1.15 -0.12 24 1 383 +1
30DEC26 77.50 C 0.00 0.00 0.00 0.72 -0.09 24 0 303 0
30DEC26 80.00 C 0.00 0.00 0.00 0.44 -0.06 24 0 330 0
30DEC26 82.50 C 0.00 0.00 0.00 0.26 -0.04 24 0 334 0
30DEC26 85.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 82 0
30DEC26 87.50 C 0.00 0.00 0.00 0.08 -0.02 23 0 50 0
30DEC26 90.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 0.00 24 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 25 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 32 0
30MAR27 44.00 C 0.00 0.00 0.00 24.23 -0.97 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.26 -0.98 21 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 22.33 -0.94 26 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.34 -0.96 24 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.41 -0.92 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.45 -0.93 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.51 -0.89 25 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 16.20 -0.81 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 13.95 -0.77 24 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 11.93 -0.26 25 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 10.17 -0.38 26 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 8.36 -0.36 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.75 -0.33 25 0 7 0
30MAR27 67.50 C 5.43 5.43 5.43 5.40 -0.30 25 1 90 -1
30MAR27 70.00 C 0.00 0.00 0.00 4.27 -0.23 25 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 3.31 -0.19 24 0 224 0
30MAR27 75.00 C 0.00 0.00 0.00 2.52 -0.17 24 0 77 0
30MAR27 77.50 C 0.00 0.00 0.00 1.89 -0.14 24 0 25 0
30MAR27 80.00 C 1.53 1.53 1.53 1.40 -0.12 24 1 20 0
30MAR27 82.50 C 0.00 0.00 0.00 1.03 -0.09 24 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.74 -0.08 24 0 43 0
30MAR27 87.50 C 0.00 0.00 0.00 0.53 -0.06 24 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 0.37 -0.04 24 0 66 0
30MAR27 92.50 C 0.00 0.00 0.00 0.26 -0.03 24 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.18 -0.02 24 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 0.13 -0.02 24 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 21.72 -0.94 27 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 20.78 -0.93 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.85 -0.92 26 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.93 -0.90 26 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 16.70 -0.84 26 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 14.57 -0.80 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 12.48 -0.86 24 0 0 0
29JUN27 60.00 C 10.77 10.77 10.77 10.65 -0.48 24 15 68 0
29JUN27 62.50 C 9.08 9.08 9.08 8.97 -0.70 24 15 25 +15
29JUN27 65.00 C 0.00 0.00 0.00 7.50 -0.50 24 0 12 0
29JUN27 67.50 C 0.00 0.00 0.00 6.20 -0.49 24 0 132 0
29JUN27 70.00 C 5.13 5.13 5.13 5.08 -0.63 24 2 153 0
29JUN27 72.50 C 0.00 0.00 0.00 4.11 -0.30 24 0 275 0
29JUN27 75.00 C 0.00 0.00 0.00 3.39 -0.43 25 0 60 0
29JUN27 77.50 C 0.00 0.00 0.00 2.71 -0.39 25 0 263 0
29JUN27 80.00 C 2.45 2.45 2.45 2.14 -0.35 25 1 107 0
29JUN27 82.50 C 0.00 0.00 0.00 1.68 -0.31 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.30 -0.28 25 0 77 0
29JUN27 87.50 C 0.00 0.00 0.00 1.01 -0.23 25 0 58 0
29JUN27 90.00 C 0.00 0.00 0.00 0.75 -0.21 24 0 71 0
29JUN27 92.50 C 0.00 0.00 0.00 0.58 -0.16 24 0 202 0
29JUN27 95.00 C 0.00 0.00 0.00 0.44 -0.14 24 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 0.33 -0.12 24 0 4 0
29SEP27 48.00 C 0.00 0.00 0.00 20.86 -0.90 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 19.95 -0.89 26 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 19.06 -0.86 26 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 16.91 -0.79 25 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 14.88 -0.73 25 0 8 0
29SEP27 57.50 C 0.00 0.00 0.00 12.97 -0.68 25 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 11.48 -0.03 26 0 50 0
29SEP27 62.50 C 0.00 0.00 0.00 9.88 -0.33 26 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 8.45 -0.32 26 0 15 0
29SEP27 67.50 C 0.00 0.00 0.00 7.19 -0.29 26 0 56 0
29SEP27 70.00 C 0.00 0.00 0.00 6.06 -0.26 25 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 5.07 -0.27 25 0 19 0
29SEP27 75.00 C 0.00 0.00 0.00 4.26 -0.22 25 0 130 0
29SEP27 77.50 C 0.00 0.00 0.00 3.53 -0.20 25 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 2.92 -0.19 25 0 34 0
29SEP27 82.50 C 0.00 0.00 0.00 2.42 -0.16 25 0 1 0
29SEP27 85.00 C 0.00 0.00 0.00 1.97 -0.15 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 1.63 -0.13 25 0 20 0
29SEP27 90.00 C 0.00 0.00 0.00 1.28 -0.10 25 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 1.08 -0.10 25 0 0 0
TOTAL CALL 310 24,065 +191
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 125 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 119 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 114 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 108 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 13 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 509 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 427 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 423 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 619 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 662 0
29SEP26 65.00 P 0.17 0.17 0.17 0.12 -0.02 21 7 1,004 0
29SEP26 67.50 P 0.72 1.05 0.59 0.80 +0.02 21 301 961 +98
29SEP26 70.00 P 0.00 0.00 0.00 2.57 +0.21 21 0 825 0
29SEP26 72.50 P 0.00 0.00 0.00 4.95 +0.34 0 0 683 0
29SEP26 75.00 P 0.00 0.00 0.00 7.45 +0.35 0 0 138 0
29SEP26 77.50 P 0.00 0.00 0.00 9.95 +0.35 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 12.45 +0.35 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 15.08 +0.48 79 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 17.58 +0.48 88 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.08 +0.48 98 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.58 +0.48 106 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.07 +0.47 113 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.57 +0.47 120 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.07 +0.47 128 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 0.00 0.00 0.02 0.00 22 0 169 0
29OCT26 60.00 P 0.13 0.15 0.13 0.09 0.00 22 12 247 +12
29OCT26 62.50 P 0.38 0.38 0.38 0.32 +0.02 22 3 180 +3
29OCT26 65.00 P 0.81 0.95 0.81 0.83 +0.06 22 332 1,331 +220
29OCT26 67.50 P 1.60 1.92 1.60 1.80 +0.14 22 138 560 +115
29OCT26 70.00 P 3.15 3.15 3.15 3.29 +0.22 21 3 407 0
29OCT26 72.50 P 0.00 0.00 0.00 5.26 +0.31 22 0 205 0
29OCT26 75.00 P 0.00 0.00 0.00 7.51 +0.32 22 0 54 0
29OCT26 77.50 P 0.00 0.00 0.00 9.95 +0.35 0 0 105 0
29OCT26 80.00 P 0.00 0.00 0.00 12.75 +0.65 40 0 15 0
29OCT26 82.50 P 0.00 0.00 0.00 15.08 +0.48 40 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 17.58 +0.48 44 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 20.08 +0.48 49 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 22.58 +0.48 53 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 25.07 +0.47 56 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 27.57 +0.47 60 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 30.07 +0.47 64 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 0.05 +0.01 24 0 90 0
27NOV26 57.50 P 0.00 0.00 0.00 0.14 +0.01 23 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 0.35 +0.02 23 0 118 0
27NOV26 62.50 P 0.78 0.78 0.78 0.79 +0.05 23 2 153 +2
27NOV26 65.00 P 1.55 1.60 1.50 1.47 +0.11 23 24 333 +14
27NOV26 67.50 P 0.00 0.00 0.00 2.51 +0.16 23 0 198 0
27NOV26 70.00 P 0.00 0.00 0.00 3.97 +0.24 23 0 111 0
27NOV26 72.50 P 5.35 6.11 5.35 5.73 +0.26 23 18 106 +1
27NOV26 75.00 P 0.00 0.00 0.00 7.79 +0.27 23 0 30 0
27NOV26 77.50 P 0.00 0.00 0.00 10.05 +0.31 23 0 86 0
27NOV26 80.00 P 0.00 0.00 0.00 12.75 +0.63 32 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 15.25 +0.65 36 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 17.75 +0.65 40 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 20.25 +0.65 43 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 22.75 +0.65 47 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 25.25 +0.65 50 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 27.75 +0.65 53 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 30.25 +0.65 56 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 0.04 0.04 0.04 0.01 0.00 29 2 154 -2
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 0.00 23 0 287 0
30DEC26 55.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 209 0
30DEC26 57.50 P 0.00 0.00 0.00 0.32 +0.01 23 0 206 0
30DEC26 60.00 P 0.00 0.00 0.00 0.67 +0.04 24 0 698 0
30DEC26 62.50 P 0.00 0.00 0.00 1.20 +0.06 23 0 477 0
30DEC26 65.00 P 1.92 2.00 1.92 2.00 +0.13 23 4 230 +3
30DEC26 67.50 P 3.11 3.11 3.11 3.11 +0.20 23 5 167 +5
30DEC26 70.00 P 0.00 0.00 0.00 4.49 +0.22 23 0 180 0
30DEC26 72.50 P 0.00 0.00 0.00 6.17 +0.23 23 0 678 0
30DEC26 75.00 P 8.41 8.41 8.41 8.11 +0.26 23 15 27 +15
30DEC26 77.50 P 0.00 0.00 0.00 10.25 +0.31 23 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 12.75 +0.53 27 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 15.25 +0.63 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.75 +0.65 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.25 +0.65 37 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 22.75 +0.65 40 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.25 +0.65 43 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 27.75 +0.65 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.25 +0.65 48 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 0.00 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 0.00 24 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.11 0.00 24 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 0.15 0.00 24 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.30 0.00 24 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 0.56 +0.02 24 0 43 0
30MAR27 57.50 P 0.00 0.00 0.00 0.93 +0.04 24 0 143 0
30MAR27 60.00 P 0.00 0.00 0.00 1.43 +0.06 24 0 261 0
30MAR27 62.50 P 0.00 0.00 0.00 2.13 +0.07 24 0 134 0
30MAR27 65.00 P 0.00 0.00 0.00 3.02 +0.08 23 0 210 0
30MAR27 67.50 P 0.00 0.00 0.00 4.14 +0.11 23 0 99 0
30MAR27 70.00 P 0.00 0.00 0.00 5.53 +0.21 23 0 157 0
30MAR27 72.50 P 0.00 0.00 0.00 7.17 +0.27 24 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 8.98 +0.29 24 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 10.94 +0.29 24 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 13.20 +0.47 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 15.40 +0.63 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 17.86 +0.64 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 20.26 +0.64 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 22.75 +0.65 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 25.25 +0.65 34 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.75 +0.65 36 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 30.25 +0.65 38 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.27 -0.05 25 0 52 0
29JUN27 48.00 P 0.00 0.00 0.00 0.33 -0.06 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.42 -0.07 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.52 -0.07 25 0 71 0
29JUN27 52.50 P 0.00 0.00 0.00 0.84 -0.04 25 0 2 0
29JUN27 55.00 P 1.24 1.24 1.24 1.30 -0.03 25 30 54 +29
29JUN27 57.50 P 0.00 0.00 0.00 1.81 -0.11 24 0 134 0
29JUN27 60.00 P 0.00 0.00 0.00 2.53 -0.14 24 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 3.43 -0.14 24 0 55 0
29JUN27 65.00 P 0.00 0.00 0.00 4.51 -0.13 24 0 19 0
29JUN27 67.50 P 0.00 0.00 0.00 5.75 -0.11 24 0 196 0
29JUN27 70.00 P 0.00 0.00 0.00 7.14 -0.09 23 0 278 0
29JUN27 72.50 P 0.00 0.00 0.00 8.68 -0.04 23 0 45 0
29JUN27 75.00 P 0.00 0.00 0.00 10.34 -0.04 23 0 45 0
29JUN27 77.50 P 0.00 0.00 0.00 12.21 +0.06 23 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 14.34 +0.34 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 16.39 +0.44 23 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 18.53 +0.54 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 20.70 +0.62 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 22.93 +0.65 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 25.25 +0.07 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 27.75 +0.27 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 30.25 +0.43 27 0 0 0
29SEP27 48.00 P 0.66 0.66 0.66 0.59 0.00 25 2 2 +2
29SEP27 49.00 P 0.00 0.00 0.00 0.70 +0.01 25 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.86 +0.01 25 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 1.28 0.00 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 1.83 +0.11 25 0 58 0
29SEP27 57.50 P 0.00 0.00 0.00 2.46 +0.09 25 0 35 0
29SEP27 60.00 P 0.00 0.00 0.00 3.23 +0.08 24 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 4.16 +0.08 24 0 4 0
29SEP27 65.00 P 0.00 0.00 0.00 5.25 +0.07 24 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 6.53 +0.12 24 0 21 0
29SEP27 70.00 P 0.00 0.00 0.00 7.92 +0.15 24 0 2 0
29SEP27 72.50 P 0.00 0.00 0.00 9.44 +0.17 24 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 11.14 +0.25 24 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 12.96 +0.35 24 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 15.02 +0.50 24 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 17.02 +0.54 24 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 19.07 +0.56 24 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 21.20 +0.58 24 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 23.37 +0.62 24 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 25.58 +0.40 24 0 0 0
TOTAL PUT 898 19,767 +517
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$ 46.000
29SEP26 27.00 C 0.00 0.00 0.00 19.02 -0.21 118 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.02 -0.23 107 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.02 -0.22 96 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.02 -0.21 79 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.02 -0.23 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.02 -0.23 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.02 -0.25 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.02 -0.22 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.02 -0.25 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.02 -0.23 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.02 -0.26 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.03 -0.18 50 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.03 -0.19 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.03 -0.19 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.03 -0.19 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.03 -0.19 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 3.04 -0.20 22 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.08 -0.22 21 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 1.24 -0.23 21 0 0 0
29SEP26 46.00 C 0.62 0.62 0.60 0.61 -0.23 21 115 152 +115
29SEP26 47.00 C 0.25 0.25 0.25 0.24 -0.16 22 50 320 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 -0.08 22 0 243 0
29SEP26 49.00 C 0.00 0.00 0.00 0.02 -0.04 22 0 449 0
29SEP26 50.00 C 0.01 0.01 0.01 0.01 -0.01 25 1 195 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 177 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.11 -0.19 33 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 11.11 -0.19 23 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 10.11 -0.19 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 9.12 -0.33 25 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 8.12 -0.35 19 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.13 -0.19 21 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.15 -0.19 21 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.19 -0.18 22 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.26 -0.18 21 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.44 -0.12 23 0 43 0
29OCT26 44.00 C 0.00 0.00 0.00 2.65 -0.11 22 0 31 0
29OCT26 45.00 C 0.00 0.00 0.00 1.92 -0.20 21 0 106 0
29OCT26 46.00 C 0.00 0.00 0.00 1.34 -0.12 21 0 100 0
29OCT26 47.00 C 0.90 0.90 0.90 0.90 -0.13 21 1 112 0
29OCT26 48.00 C 0.61 0.61 0.59 0.57 -0.10 21 34 236 +26
29OCT26 49.00 C 0.36 0.36 0.36 0.35 -0.07 21 60 269 +60
29OCT26 50.00 C 0.00 0.00 0.00 0.21 -0.04 21 0 141 0
29OCT26 52.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 115 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 22 0 65 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 27 0 50 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 107 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 10.15 -0.50 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 9.25 -0.42 26 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.24 -0.23 22 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.28 -0.19 22 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 6.35 -0.18 22 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 5.45 -0.18 22 0 15 0
27NOV26 42.00 C 0.00 0.00 0.00 4.60 -0.17 22 0 2 0
27NOV26 43.00 C 0.00 0.00 0.00 3.81 -0.24 22 0 80 0
27NOV26 44.00 C 0.00 0.00 0.00 3.15 -0.09 23 0 38 0
27NOV26 45.00 C 0.00 0.00 0.00 2.47 -0.20 22 0 151 0
27NOV26 46.00 C 1.92 1.92 1.92 1.91 -0.19 22 3 89 0
27NOV26 47.00 C 1.44 1.44 1.44 1.45 -0.15 22 5 92 +5
27NOV26 48.00 C 0.00 0.00 0.00 1.06 -0.15 22 0 99 0
27NOV26 49.00 C 0.00 0.00 0.00 0.77 -0.12 22 0 122 0
27NOV26 50.00 C 0.00 0.00 0.00 0.56 -0.08 22 0 53 0
27NOV26 52.50 C 0.26 0.26 0.26 0.23 -0.03 23 15 33 +14
27NOV26 55.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 19 0
27NOV26 57.50 C 0.00 0.00 0.00 0.03 0.00 23 0 17 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 24 0 721 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.25 -0.18 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.26 -0.18 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.26 -0.19 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.27 -0.35 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.28 -0.50 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.31 -0.50 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.34 -0.49 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.38 -0.45 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.41 -0.44 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.48 -0.19 22 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.59 -0.18 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.73 -0.19 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.93 -0.18 22 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 4.19 -0.17 22 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 3.58 -0.09 23 0 75 0
30DEC26 45.00 C 0.00 0.00 0.00 2.94 -0.20 23 0 139 0
30DEC26 46.00 C 0.00 0.00 0.00 2.39 -0.19 22 0 62 0
30DEC26 47.00 C 1.90 1.91 1.90 1.91 -0.17 22 17 90 +14
30DEC26 48.00 C 0.00 0.00 0.00 1.51 -0.15 22 0 161 0
30DEC26 49.00 C 1.19 1.19 1.19 1.19 -0.12 22 1 251 +1
30DEC26 50.00 C 0.94 0.94 0.94 0.93 -0.09 22 15 103 +15
30DEC26 52.50 C 0.00 0.00 0.00 0.46 -0.05 22 0 113 0
30DEC26 55.00 C 0.00 0.00 0.00 0.21 -0.03 22 0 331 0
30DEC26 57.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 115 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 274 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 0.00 24 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 27 0 126 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.76 -0.40 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.87 -0.31 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.89 -0.33 27 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.01 -0.27 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.07 -0.30 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.05 -0.19 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.24 -0.17 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.46 -0.17 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.73 -0.17 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.15 -0.06 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.49 -0.08 23 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.91 -0.19 22 0 51 0
30MAR27 46.00 C 0.00 0.00 0.00 3.37 -0.18 22 0 32 0
30MAR27 47.00 C 0.00 0.00 0.00 2.90 -0.15 22 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.47 -0.14 22 0 34 0
30MAR27 49.00 C 0.00 0.00 0.00 2.10 -0.12 22 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.77 -0.10 22 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 1.11 -0.08 22 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.68 -0.05 22 0 74 0
30MAR27 57.50 C 0.00 0.00 0.00 0.40 -0.04 22 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.23 -0.02 22 0 16 0
30MAR27 62.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 12.79 -0.54 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.87 -0.52 22 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.95 -0.53 22 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 10.31 -0.31 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.45 -0.30 25 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.63 -0.28 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.59 -0.28 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.84 -0.30 22 0 10 0
29JUN27 42.00 C 0.00 0.00 0.00 6.14 -0.30 22 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.47 -0.31 22 0 25 0
29JUN27 44.00 C 0.00 0.00 0.00 4.87 -0.31 22 0 16 0
29JUN27 45.00 C 0.00 0.00 0.00 4.29 -0.31 22 0 35 0
29JUN27 46.00 C 0.00 0.00 0.00 3.89 -0.27 23 0 36 0
29JUN27 47.00 C 0.00 0.00 0.00 3.41 -0.26 22 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.96 -0.28 22 0 17 0
29JUN27 49.00 C 0.00 0.00 0.00 2.58 -0.27 22 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.21 -0.30 22 0 19 0
29JUN27 52.50 C 0.00 0.00 0.00 1.51 -0.24 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.01 -0.19 22 0 24 0
29JUN27 57.50 C 0.00 0.00 0.00 0.65 -0.16 22 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 0.42 -0.12 22 0 250 0
29JUN27 62.50 C 0.00 0.00 0.00 0.26 -0.08 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.16 -0.07 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.10 -0.05 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 11.05 -0.43 22 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.31 -0.31 24 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.45 -0.30 23 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 8.63 -0.28 23 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.83 -0.17 22 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.12 -0.16 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.45 -0.16 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.00 -0.16 23 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.41 -0.15 23 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.85 -0.14 23 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 4.35 -0.13 23 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 3.87 -0.13 23 0 2 0
29SEP27 48.00 C 0.00 0.00 0.00 3.38 -0.20 22 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.05 -0.11 23 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 2.72 -0.10 23 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.99 -0.09 22 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.43 -0.08 22 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.02 -0.06 22 0 38 0
29SEP27 60.00 C 0.00 0.00 0.00 0.72 -0.05 22 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.50 -0.04 22 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.34 -0.02 22 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.24 -0.01 22 0 0 0
TOTAL CALL 317 7,502 +250
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 97 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 82 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 83 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 215 0
29SEP26 43.00 P 0.03 0.03 0.03 0.01 -0.01 22 2 326 +2
29SEP26 44.00 P 0.09 0.09 0.09 0.06 -0.03 22 1 370 0
29SEP26 45.00 P 0.00 0.00 0.00 0.22 -0.04 22 0 473 0
29SEP26 46.00 P 0.64 0.64 0.56 0.56 -0.02 21 30 369 +15
29SEP26 47.00 P 0.00 0.00 0.00 1.21 +0.04 21 2 254 0
29SEP26 48.00 P 0.00 0.00 0.00 2.05 +0.11 21 0 269 0
29SEP26 49.00 P 0.00 0.00 0.00 3.00 +0.15 0 0 112 0
29SEP26 50.00 P 0.00 0.00 0.00 4.00 +0.18 0 0 85 0
29SEP26 52.50 P 0.00 0.00 0.00 6.50 +0.18 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.03 +0.21 62 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.55 +0.23 80 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.03 +0.21 87 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.57 +0.25 108 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.04 +0.22 112 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.56 +0.24 128 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.07 +0.25 140 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.57 +0.25 150 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.06 +0.24 156 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 17 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
29OCT26 40.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 14 0
29OCT26 41.00 P 0.00 0.00 0.00 0.06 0.00 21 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 69 0
29OCT26 43.00 P 0.36 0.36 0.35 0.26 +0.02 21 10 101 +10
29OCT26 44.00 P 0.55 0.55 0.55 0.46 +0.02 21 1 174 +1
29OCT26 45.00 P 0.84 0.84 0.84 0.79 +0.04 21 15 314 +15
29OCT26 46.00 P 1.21 1.21 1.21 1.21 +0.07 21 1 203 -1
29OCT26 47.00 P 0.00 0.00 0.00 1.78 +0.14 21 2 119 0
29OCT26 48.00 P 0.00 0.00 0.00 2.44 +0.09 21 0 86 0
29OCT26 49.00 P 0.00 0.00 0.00 3.25 +0.15 21 0 72 0
29OCT26 50.00 P 0.00 0.00 0.00 4.11 +0.16 21 0 47 0
29OCT26 52.50 P 0.00 0.00 0.00 6.50 +0.18 0 0 12 0
29OCT26 55.00 P 0.00 0.00 0.00 9.03 +0.21 32 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.55 +0.23 41 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.03 +0.21 45 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.57 +0.25 54 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.04 +0.22 57 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 21.56 +0.24 64 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 24.07 +0.25 70 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.04 0.00 23 0 2 0
27NOV26 39.00 P 0.00 0.00 0.00 0.07 0.00 22 0 13 0
27NOV26 40.00 P 0.23 0.23 0.23 0.13 +0.01 22 2 18 +2
27NOV26 41.00 P 0.31 0.31 0.31 0.23 +0.02 23 5 110 +5
27NOV26 42.00 P 0.00 0.00 0.00 0.38 +0.02 23 0 17 0
27NOV26 43.00 P 0.62 0.62 0.62 0.60 +0.03 23 5 21 +5
27NOV26 44.00 P 0.00 0.00 0.00 0.89 +0.05 23 0 70 0
27NOV26 45.00 P 1.27 1.27 1.27 1.24 +0.07 23 11 195 +11
27NOV26 46.00 P 0.00 0.00 0.00 1.67 +0.10 22 0 188 0
27NOV26 47.00 P 0.00 0.00 0.00 2.20 +0.13 22 0 85 0
27NOV26 48.00 P 0.00 0.00 0.00 2.87 +0.19 22 0 150 0
27NOV26 49.00 P 0.00 0.00 0.00 3.58 +0.13 22 0 110 0
27NOV26 50.00 P 0.00 0.00 0.00 4.36 +0.14 22 0 22 0
27NOV26 52.50 P 0.00 0.00 0.00 6.57 +0.17 23 0 7 0
27NOV26 55.00 P 0.00 0.00 0.00 9.03 +0.21 26 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 11.55 +0.23 33 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 14.03 +0.21 36 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 16.57 +0.25 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.04 +0.22 46 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.56 +0.24 51 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.07 +0.25 56 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 0.00 23 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.10 0.00 22 0 10 0
30DEC26 39.00 P 0.00 0.00 0.00 0.16 0.00 22 0 54 0
30DEC26 40.00 P 0.00 0.00 0.00 0.27 +0.01 22 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 0.41 +0.01 22 0 43 0
30DEC26 42.00 P 0.00 0.00 0.00 0.61 +0.02 22 0 44 0
30DEC26 43.00 P 0.00 0.00 0.00 0.87 +0.03 23 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 1.19 +0.07 23 0 68 0
30DEC26 45.00 P 1.57 1.57 1.53 1.53 +0.06 22 17 458 +17
30DEC26 46.00 P 1.99 1.99 1.98 1.98 +0.07 22 62 143 +2
30DEC26 47.00 P 0.00 0.00 0.00 2.53 +0.12 22 0 155 0
30DEC26 48.00 P 0.00 0.00 0.00 3.07 +0.08 21 0 100 0
30DEC26 49.00 P 0.00 0.00 0.00 3.85 +0.10 22 0 29 0
30DEC26 50.00 P 0.00 0.00 0.00 4.59 +0.11 22 0 26 0
30DEC26 52.50 P 0.00 0.00 0.00 6.68 +0.15 22 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 9.15 +0.30 27 0 11 0
30DEC26 57.50 P 0.00 0.00 0.00 11.55 +0.23 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.03 +0.21 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.57 +0.25 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.04 +0.22 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.56 +0.24 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.07 +0.25 48 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.57 +0.25 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.06 +0.24 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.06 0.00 22 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.10 0.00 22 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 0.15 0.00 22 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 0.23 +0.01 22 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.33 +0.01 22 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 0.46 0.00 22 0 28 0
30MAR27 40.00 P 0.00 0.00 0.00 0.64 +0.01 22 0 18 0
30MAR27 41.00 P 0.00 0.00 0.00 0.83 +0.02 22 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 1.09 +0.05 22 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 1.36 +0.03 22 0 36 0
30MAR27 44.00 P 0.00 0.00 0.00 1.71 +0.03 21 0 41 0
30MAR27 45.00 P 2.10 2.10 2.10 2.12 +0.05 21 1 93 +1
30MAR27 46.00 P 0.00 0.00 0.00 2.59 +0.07 21 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 3.12 +0.09 21 0 78 0
30MAR27 48.00 P 0.00 0.00 0.00 3.69 +0.11 21 0 45 0
30MAR27 49.00 P 0.00 0.00 0.00 4.34 +0.13 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.05 +0.14 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.00 +0.19 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.27 +0.25 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.60 +0.25 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.03 +0.21 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.57 +0.25 30 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.04 +0.22 32 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.56 +0.24 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.07 +0.25 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.57 +0.25 41 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.06 +0.24 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.23 -0.05 22 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.32 -0.06 22 0 2 0
29JUN27 36.00 P 0.00 0.00 0.00 0.45 -0.06 22 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.60 -0.05 22 0 11 0
29JUN27 38.00 P 0.00 0.00 0.00 0.78 -0.10 22 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 0.99 -0.06 22 0 42 0
29JUN27 40.00 P 0.00 0.00 0.00 1.25 -0.07 22 0 62 0
29JUN27 41.00 P 0.00 0.00 0.00 1.51 -0.10 22 0 177 0
29JUN27 42.00 P 0.00 0.00 0.00 1.84 -0.12 21 0 134 0
29JUN27 43.00 P 0.00 0.00 0.00 2.21 -0.12 21 0 77 0
29JUN27 44.00 P 0.00 0.00 0.00 2.64 -0.12 21 0 54 0
29JUN27 45.00 P 0.00 0.00 0.00 3.11 -0.11 21 0 20 0
29JUN27 46.00 P 0.00 0.00 0.00 3.62 -0.23 21 0 200 0
29JUN27 47.00 P 0.00 0.00 0.00 4.18 -0.23 21 0 79 0
29JUN27 48.00 P 0.00 0.00 0.00 4.76 -0.25 21 0 41 0
29JUN27 49.00 P 0.00 0.00 0.00 5.40 -0.25 21 0 20 0
29JUN27 50.00 P 0.00 0.00 0.00 6.09 -0.05 21 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 8.11 -0.03 22 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 10.05 +0.22 21 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 12.22 +0.31 21 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 14.47 +0.36 20 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 16.78 +0.33 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.25 +0.43 22 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.65 +0.16 22 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.07 +0.17 22 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.67 +0.01 22 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.88 +0.01 22 0 20 0
29SEP27 38.00 P 0.00 0.00 0.00 1.11 +0.02 22 0 20 0
29SEP27 39.00 P 1.28 1.28 1.28 1.29 +0.01 22 13 13 +13
29SEP27 40.00 P 0.00 0.00 0.00 1.61 +0.04 22 0 20 0
29SEP27 41.00 P 0.00 0.00 0.00 1.93 +0.07 22 0 32 0
29SEP27 42.00 P 0.00 0.00 0.00 2.26 +0.04 22 0 12 0
29SEP27 43.00 P 0.00 0.00 0.00 2.66 +0.05 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 3.11 +0.06 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 3.57 +0.06 21 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 4.08 +0.06 21 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 4.63 +0.07 21 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 5.22 +0.08 21 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 5.83 +0.08 21 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 6.51 +0.11 21 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.39 +0.24 21 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 10.47 +0.13 22 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 12.57 +0.15 22 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.76 +0.15 22 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.03 +0.16 22 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 19.36 +0.17 22 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 21.72 +0.18 22 0 0 0
TOTAL PUT 180 8,227 +98
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$ 29.080
25SEP26 19.25 C 0.00 0.00 0.00 9.84 -0.35 145 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 9.59 -0.32 140 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 9.34 -0.32 136 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 9.09 -0.34 131 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 8.59 -0.34 123 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 8.09 -0.34 114 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 7.59 -0.33 106 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 7.09 -0.35 98 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 6.59 -0.35 90 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 6.09 -0.35 83 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 5.59 -0.35 75 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 5.09 -0.35 68 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 4.59 -0.30 61 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 4.09 -0.30 54 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 3.59 -0.31 47 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 3.09 -0.31 40 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 2.60 -0.31 44 0 15 0
25SEP26 27.00 C 0.00 0.00 0.00 2.11 -0.32 41 0 15 0
25SEP26 27.50 C 1.83 1.83 1.60 1.62 -0.41 35 30 55 +30
25SEP26 28.00 C 0.00 0.00 0.00 1.20 -0.31 39 0 26 0
25SEP26 28.50 C 0.97 0.97 0.97 0.83 -0.34 39 15 2 -13
25SEP26 29.00 C 0.74 0.74 0.38 0.54 -0.30 40 40 59 +30
25SEP26 29.50 C 0.52 0.52 0.24 0.33 -0.23 41 69 149 +16
25SEP26 30.00 C 0.14 0.17 0.14 0.20 -0.16 43 16 33 +1
25SEP26 30.50 C 0.09 0.10 0.06 0.11 -0.11 44 18 148 +2
25SEP26 31.00 C 0.00 0.00 0.00 0.06 -0.06 45 0 34 0
25SEP26 31.50 C 0.00 0.00 0.00 0.03 -0.04 46 0 2 0
25SEP26 32.00 C 0.03 0.03 0.03 0.02 -0.02 49 45 45 +45
25SEP26 32.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 12 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 19.84 -0.31 269 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 19.59 -0.38 262 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 19.34 -0.37 255 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 19.09 -0.37 248 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 18.59 -0.38 235 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 18.09 -0.37 223 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 17.59 -0.37 211 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 17.09 -0.38 199 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 16.59 -0.36 187 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 16.09 -0.37 176 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 15.59 -0.37 164 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 15.09 -0.37 152 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 14.59 -0.38 139 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.09 -0.38 119 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.59 -0.38 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.09 -0.29 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.59 -0.38 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.09 -0.39 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.59 -0.32 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.09 -0.39 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.59 -0.30 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.09 -0.39 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.59 -0.39 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.09 -0.39 0 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 8.09 -0.39 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.09 -0.40 0 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 6.10 -0.37 63 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.10 -0.34 52 0 280 0
29SEP26 25.00 C 0.00 0.00 0.00 4.11 -0.30 49 0 1,207 0
29SEP26 26.00 C 3.36 3.36 3.36 3.14 -0.29 47 18 1,650 -18
29SEP26 27.00 C 0.00 0.00 0.00 2.21 -0.29 43 0 4,543 0
29SEP26 28.00 C 1.55 1.55 1.07 1.39 -0.24 42 39 6,475 +10
29SEP26 29.00 C 0.85 0.91 0.49 0.68 -0.29 36 307 2,757 +101
29SEP26 30.00 C 0.38 0.45 0.19 0.38 -0.11 42 160 7,332 +40
29SEP26 31.00 C 0.18 0.18 0.08 0.22 -0.01 48 390 2,670 -64
29SEP26 32.00 C 0.00 0.00 0.00 0.13 +0.03 52 0 4,973 0
29SEP26 33.00 C 0.02 0.02 0.02 0.09 +0.05 58 30 3,220 +10
29SEP26 34.00 C 0.01 0.01 0.01 0.07 +0.05 65 1 3,047 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 +0.04 70 0 2,751 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 +0.03 75 0 4,825 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 +0.02 79 0 1,607 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 +0.01 82 0 1,630 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 788 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 87 0 328 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 93 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 98 0 88 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 104 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 109 0 54 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 114 0 70 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 119 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 124 0 185 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 129 0 354 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 138 0 120 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
02OCT26 19.75 C 0.00 0.00 0.00 9.35 - 78 0 0 -
02OCT26 20.00 C 0.00 0.00 0.00 9.10 - 74 0 0 -
02OCT26 20.50 C 0.00 0.00 0.00 8.60 - 68 0 0 -
02OCT26 21.00 C 0.00 0.00 0.00 8.11 - 80 0 0 -
02OCT26 21.50 C 0.00 0.00 0.00 7.60 - 54 0 0 -
02OCT26 22.00 C 0.00 0.00 0.00 7.10 - 0 0 0 -
02OCT26 22.50 C 0.00 0.00 0.00 6.60 - 0 0 0 -
02OCT26 23.00 C 0.00 0.00 0.00 6.10 - 0 0 0 -
02OCT26 23.50 C 0.00 0.00 0.00 5.60 - 0 0 0 -
02OCT26 24.00 C 0.00 0.00 0.00 5.10 - 0 0 0 -
02OCT26 24.50 C 0.00 0.00 0.00 4.61 - 43 0 0 -
02OCT26 25.00 C 0.00 0.00 0.00 4.11 - 38 0 0 -
02OCT26 25.50 C 0.00 0.00 0.00 3.62 - 38 0 0 -
02OCT26 26.00 C 0.00 0.00 0.00 3.14 - 38 0 0 -
02OCT26 26.50 C 0.00 0.00 0.00 2.68 - 39 0 0 -
02OCT26 27.00 C 0.00 0.00 0.00 2.28 - 43 0 0 -
02OCT26 27.50 C 0.00 0.00 0.00 1.76 - 34 0 0 -
02OCT26 28.00 C 0.00 0.00 0.00 1.39 - 35 0 0 -
02OCT26 28.50 C 0.00 0.00 0.00 1.06 - 35 0 0 -
02OCT26 29.00 C 0.62 0.62 0.62 0.78 - 36 1 1 -
02OCT26 29.50 C 0.63 0.63 0.43 0.57 - 37 47 47 -
02OCT26 30.00 C 0.45 0.45 0.34 0.40 - 37 64 64 -
02OCT26 30.50 C 0.00 0.00 0.00 0.28 - 38 0 0 -
02OCT26 31.00 C 0.00 0.00 0.00 0.22 - 40 0 0 -
02OCT26 31.50 C 0.00 0.00 0.00 0.14 - 40 0 0 -
02OCT26 32.00 C 0.00 0.00 0.00 0.13 - 45 0 0 -
02OCT26 32.50 C 0.00 0.00 0.00 0.06 - 41 0 0 -
02OCT26 33.00 C 0.00 0.00 0.00 0.09 - 50 0 0 -
02OCT26 33.50 C 0.00 0.00 0.00 0.03 - 43 0 0 -
02OCT26 34.00 C 0.00 0.00 0.00 0.07 - 55 0 0 -
02OCT26 34.50 C 0.00 0.00 0.00 0.01 - 43 0 0 -
02OCT26 35.00 C 0.00 0.00 0.00 0.05 - 59 0 0 -
02OCT26 35.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
02OCT26 36.00 C 0.00 0.00 0.00 0.04 - 64 0 0 -
02OCT26 36.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
02OCT26 37.00 C 0.00 0.00 0.00 0.03 - 67 0 0 -
02OCT26 37.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
02OCT26 38.00 C 0.00 0.00 0.00 0.02 - 69 0 0 -
02OCT26 38.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
02OCT26 39.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
02OCT26 39.50 C 0.00 0.00 0.00 0.01 - 71 0 0 -
29OCT26 9.25 C 0.00 0.00 0.00 19.85 -0.35 164 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 19.60 -0.37 160 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 19.35 -0.36 155 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 19.10 -0.36 151 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 18.60 -0.37 143 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 18.11 -0.35 149 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 17.60 -0.36 128 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 17.10 -0.37 120 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 16.60 -0.35 114 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 16.10 -0.36 106 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 15.60 -0.36 98 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 15.11 -0.35 111 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 14.61 -0.36 105 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 14.10 -0.37 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 13.61 -0.36 94 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 13.11 -0.35 89 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 12.61 -0.36 85 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 12.10 -0.38 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 11.61 -0.34 75 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.12 -0.36 78 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.61 -0.35 66 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.11 -0.37 62 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.61 -0.37 57 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.10 -0.38 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.11 -0.37 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.12 -0.37 46 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.12 -0.35 39 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 5.14 -0.35 39 0 75 0
29OCT26 25.00 C 0.00 0.00 0.00 4.19 -0.30 38 0 248 0
29OCT26 26.00 C 0.00 0.00 0.00 3.23 -0.43 33 0 455 0
29OCT26 27.00 C 0.00 0.00 0.00 2.44 -0.38 35 0 731 0
29OCT26 28.00 C 1.65 1.65 1.65 1.84 -0.23 37 15 1,657 0
29OCT26 29.00 C 1.42 1.47 1.30 1.26 -0.28 36 980 5,175 +389
29OCT26 30.00 C 0.99 0.99 0.78 0.90 -0.18 37 1,212 6,651 -439
29OCT26 31.00 C 0.66 0.69 0.54 0.61 -0.12 38 129 3,604 +119
29OCT26 32.00 C 0.38 0.38 0.37 0.42 -0.06 38 24 2,733 +15
29OCT26 33.00 C 0.30 0.30 0.25 0.27 -0.04 39 158 2,364 +54
29OCT26 34.00 C 0.17 0.20 0.17 0.18 -0.01 39 11 1,008 -10
29OCT26 35.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 597 0
29OCT26 36.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 751 0
29OCT26 37.00 C 0.06 0.06 0.05 0.05 +0.01 41 11 566 0
29OCT26 38.00 C 0.00 0.00 0.00 0.04 +0.02 43 0 333 0
29OCT26 39.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 285 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 434 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 361 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 151 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 260 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 325 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 175 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 19.85 -0.35 135 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 19.60 -0.37 132 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 19.35 -0.36 128 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 19.10 -0.36 125 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 18.60 -0.37 118 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 18.11 -0.35 122 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 17.60 -0.36 106 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 17.10 -0.37 100 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 16.60 -0.35 95 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 16.10 -0.36 89 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 15.60 -0.36 82 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 15.11 -0.35 91 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 14.61 -0.36 86 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 14.10 -0.37 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 13.61 -0.36 78 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 13.11 -0.35 74 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 12.61 -0.36 70 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 12.10 -0.38 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 11.61 -0.35 62 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 11.12 -0.36 64 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 10.61 -0.35 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 10.11 -0.37 51 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.61 -0.37 48 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.11 -0.37 44 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.11 -0.37 37 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.12 -0.37 38 0 1 0
27NOV26 23.00 C 0.00 0.00 0.00 6.15 -0.35 38 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 5.16 -0.41 34 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 4.35 -0.30 38 0 45 0
27NOV26 26.00 C 0.00 0.00 0.00 3.58 -0.33 38 0 229 0
27NOV26 27.00 C 0.00 0.00 0.00 2.86 -0.28 37 0 300 0
27NOV26 28.00 C 0.00 0.00 0.00 2.28 -0.32 38 0 604 0
27NOV26 29.00 C 1.95 1.95 1.62 1.81 -0.21 38 187 819 +127
27NOV26 30.00 C 1.34 1.34 1.33 1.41 -0.20 38 30 245 +15
27NOV26 31.00 C 0.00 0.00 0.00 1.09 -0.16 39 0 891 0
27NOV26 32.00 C 0.00 0.00 0.00 0.84 -0.12 39 0 865 0
27NOV26 33.00 C 0.66 0.66 0.56 0.65 -0.08 40 35 1,408 +27
27NOV26 34.00 C 0.45 0.45 0.45 0.50 -0.06 40 15 3,086 0
27NOV26 35.00 C 0.00 0.00 0.00 0.38 -0.04 41 0 327 0
27NOV26 36.00 C 0.31 0.31 0.26 0.28 -0.03 41 23 202 +10
27NOV26 37.00 C 0.22 0.22 0.20 0.21 -0.02 41 29 70 -29
27NOV26 38.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 34 0
27NOV26 39.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 184 0
27NOV26 40.00 C 0.09 0.09 0.09 0.09 0.00 42 100 445 0
27NOV26 41.00 C 0.00 0.00 0.00 0.07 0.00 43 0 200 0
27NOV26 42.00 C 0.00 0.00 0.00 0.05 0.00 43 0 84 0
27NOV26 43.00 C 0.00 0.00 0.00 0.04 0.00 44 0 150 0
27NOV26 44.00 C 0.00 0.00 0.00 0.03 0.00 44 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 0.02 0.00 44 0 22 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 263 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 230 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 115 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 145 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 19.85 -0.35 116 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 19.60 -0.37 113 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 19.35 -0.36 110 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 19.10 -0.36 107 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 18.60 -0.37 101 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 18.11 -0.35 103 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 17.60 -0.36 90 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 17.10 -0.37 86 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 16.60 -0.35 81 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 16.10 -0.36 76 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 15.60 -0.36 71 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 15.11 -0.35 77 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 14.61 -0.36 73 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 14.10 -0.37 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 13.61 -0.36 66 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.11 -0.35 63 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.61 -0.36 59 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.10 -0.38 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.61 -0.35 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.12 -0.36 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.61 -0.35 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.11 -0.37 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.61 -0.37 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.11 -0.37 38 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.12 -0.36 37 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.16 -0.37 38 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.20 -0.43 36 0 95 0
30DEC26 24.00 C 0.00 0.00 0.00 5.38 -0.41 37 0 58 0
30DEC26 25.00 C 0.00 0.00 0.00 4.63 -0.42 38 0 465 0
30DEC26 26.00 C 0.00 0.00 0.00 3.94 -0.32 38 0 433 0
30DEC26 27.00 C 0.00 0.00 0.00 3.29 -0.30 38 0 3,101 0
30DEC26 28.00 C 2.86 2.86 2.75 2.76 -0.22 38 131 6,796 +68
30DEC26 29.00 C 2.06 2.25 2.06 2.28 -0.25 38 158 2,726 +130
30DEC26 30.00 C 1.98 1.98 1.67 1.85 -0.22 38 124 2,018 +15
30DEC26 31.00 C 1.38 1.54 1.34 1.53 -0.15 39 87 3,317 -25
30DEC26 32.00 C 0.00 0.00 0.00 1.24 -0.14 39 0 1,717 0
30DEC26 33.00 C 0.98 1.03 0.98 1.02 -0.09 39 3 2,681 +1
30DEC26 34.00 C 0.00 0.00 0.00 0.81 -0.08 40 0 2,541 0
30DEC26 35.00 C 0.66 0.66 0.66 0.66 -0.05 40 2 1,627 0
30DEC26 36.00 C 0.00 0.00 0.00 0.53 -0.03 40 0 539 0
30DEC26 37.00 C 0.00 0.00 0.00 0.42 -0.02 40 0 1,110 0
30DEC26 38.00 C 0.00 0.00 0.00 0.33 -0.02 40 0 488 0
30DEC26 39.00 C 0.00 0.00 0.00 0.26 -0.01 40 0 112 0
30DEC26 40.00 C 0.00 0.00 0.00 0.21 0.00 41 0 130 0
30DEC26 41.00 C 0.00 0.00 0.00 0.17 +0.01 41 0 210 0
30DEC26 42.00 C 0.00 0.00 0.00 0.13 0.00 41 0 210 0
30DEC26 43.00 C 0.00 0.00 0.00 0.10 0.00 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.08 0.00 41 0 220 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 180 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 0.00 42 0 120 0
30DEC26 47.00 C 0.00 0.00 0.00 0.04 0.00 42 0 90 0
30DEC26 48.00 C 0.00 0.00 0.00 0.03 0.00 42 0 375 0
30DEC26 49.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 19.85 -0.35 89 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 19.60 -0.37 87 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 19.35 -0.36 85 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 19.10 -0.36 83 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.60 -0.37 79 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 18.11 -0.35 78 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.60 -0.36 71 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 17.10 -0.37 67 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.60 -0.35 63 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 16.10 -0.36 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.60 -0.36 56 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 15.11 -0.35 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.61 -0.36 54 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 14.10 -0.37 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.61 -0.36 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.11 -0.35 46 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.61 -0.37 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.10 -0.41 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.61 -0.43 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.12 -0.45 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.62 -0.49 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.16 -0.50 38 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.71 -0.50 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.19 -0.57 35 0 18 0
30MAR27 21.00 C 0.00 0.00 0.00 8.34 -0.55 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.60 -0.46 39 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 6.82 -0.44 39 0 30 0
30MAR27 24.00 C 0.00 0.00 0.00 5.99 -0.51 37 0 317 0
30MAR27 25.00 C 0.00 0.00 0.00 5.29 -0.50 36 0 190 0
30MAR27 26.00 C 0.00 0.00 0.00 4.79 -0.34 38 0 711 0
30MAR27 27.00 C 4.13 4.13 4.13 4.31 -0.22 39 15 724 0
30MAR27 28.00 C 3.56 3.56 3.56 3.66 -0.34 38 15 1,366 +13
30MAR27 29.00 C 3.35 3.35 3.02 3.20 -0.31 38 165 3,315 -85
30MAR27 30.00 C 0.00 0.00 0.00 2.79 -0.23 38 0 478 0
30MAR27 31.00 C 0.00 0.00 0.00 2.43 -0.23 38 0 873 0
30MAR27 32.00 C 0.00 0.00 0.00 2.14 -0.15 39 0 501 0
30MAR27 33.00 C 0.00 0.00 0.00 1.86 -0.14 39 0 836 0
30MAR27 34.00 C 1.65 1.65 1.52 1.62 -0.13 39 287 817 +249
30MAR27 35.00 C 1.40 1.40 1.40 1.40 -0.12 39 41 897 0
30MAR27 36.00 C 1.22 1.22 1.10 1.20 -0.11 39 24 487 +22
30MAR27 37.00 C 0.00 0.00 0.00 1.04 -0.10 39 0 321 0
30MAR27 38.00 C 0.00 0.00 0.00 0.89 -0.10 39 0 389 0
30MAR27 39.00 C 0.00 0.00 0.00 0.77 -0.08 39 0 179 0
30MAR27 40.00 C 0.00 0.00 0.00 0.66 -0.08 39 0 235 0
30MAR27 41.00 C 0.00 0.00 0.00 0.57 -0.06 40 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 0.49 -0.06 40 0 71 0
30MAR27 43.00 C 0.00 0.00 0.00 0.41 -0.07 40 0 19 0
30MAR27 44.00 C 0.00 0.00 0.00 0.36 -0.05 40 0 137 0
30MAR27 45.00 C 0.00 0.00 0.00 0.31 -0.05 40 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 0.26 -0.05 40 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.23 -0.04 40 0 100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.19 -0.05 40 0 245 0
30MAR27 49.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 100 0
30MAR27 50.00 C 0.00 0.00 0.00 0.14 -0.04 40 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.10 -0.03 41 0 100 0
30MAR27 55.00 C 0.12 0.12 0.12 0.07 -0.02 41 2 2 +2
30MAR27 57.50 C 0.10 0.10 0.10 0.05 -0.02 41 2 2 +2
30MAR27 60.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 2 0
30MAR27 62.50 C 0.07 0.07 0.07 0.03 -0.01 43 2 4 +2
30MAR27 65.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 19.85 -0.35 71 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.60 -0.37 69 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 19.35 -0.36 67 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 19.10 -0.36 66 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.60 -0.37 62 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 18.11 -0.35 62 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.60 -0.36 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 17.10 -0.37 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.60 -0.38 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 16.10 -0.40 46 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.60 -0.43 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 15.11 -0.45 44 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.61 -0.47 42 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.10 -0.51 0 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.61 -0.54 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.11 -0.58 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.73 -0.49 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.29 -0.48 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 11.90 -0.42 43 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.39 -0.48 40 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.95 -0.48 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.59 -0.41 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.23 -0.34 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.83 -0.32 42 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 8.89 -0.45 39 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.07 -0.49 38 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.34 -0.47 38 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.59 -0.52 37 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 5.96 -0.52 37 0 96 0
29JUN27 26.00 C 5.52 5.52 5.52 5.52 -0.32 38 15 46 +15
29JUN27 27.00 C 0.00 0.00 0.00 4.82 -0.45 37 0 113 0
29JUN27 28.00 C 4.39 4.39 4.39 4.37 -0.22 37 15 545 +15
29JUN27 29.00 C 3.84 4.05 3.82 4.12 -0.14 39 122 512 +122
29JUN27 30.00 C 3.83 3.83 3.83 3.64 -0.20 39 15 388 +15
29JUN27 31.00 C 0.00 0.00 0.00 3.26 -0.20 39 0 395 0
29JUN27 32.00 C 3.10 3.10 3.10 3.00 -0.12 39 15 501 +9
29JUN27 33.00 C 0.00 0.00 0.00 2.61 -0.19 39 0 528 0
29JUN27 34.00 C 0.00 0.00 0.00 2.34 -0.18 39 0 82 0
29JUN27 35.00 C 0.00 0.00 0.00 2.10 -0.17 39 0 136 0
29JUN27 36.00 C 1.90 1.90 1.90 1.85 -0.19 39 95 362 +95
29JUN27 37.00 C 0.00 0.00 0.00 1.67 -0.16 39 0 69 0
29JUN27 38.00 C 1.54 1.54 1.54 1.51 -0.14 39 95 311 +95
29JUN27 39.00 C 0.00 0.00 0.00 1.36 -0.12 40 0 127 0
29JUN27 40.00 C 0.00 0.00 0.00 1.21 -0.13 40 0 246 0
29JUN27 41.00 C 0.00 0.00 0.00 1.07 -0.14 40 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 0.96 -0.12 40 0 118 0
29JUN27 43.00 C 0.00 0.00 0.00 0.85 -0.14 40 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 0.76 -0.13 40 0 5 0
29JUN27 45.00 C 0.00 0.00 0.00 0.68 -0.13 40 0 8 0
29JUN27 46.00 C 0.00 0.00 0.00 0.61 -0.13 40 0 11 0
29JUN27 47.00 C 0.00 0.00 0.00 0.53 -0.15 40 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 0.48 -0.14 40 0 19 0
29JUN27 49.00 C 0.00 0.00 0.00 0.43 -0.14 40 0 3 0
29JUN27 50.00 C 0.00 0.00 0.00 0.38 -0.14 40 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 0.29 -0.13 40 0 2 0
29JUN27 55.00 C 0.00 0.00 0.00 0.22 -0.12 40 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 0.17 -0.11 41 0 10 0
29JUN27 60.00 C 0.00 0.00 0.00 0.13 -0.10 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.10 -0.09 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.08 -0.08 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.06 -0.08 41 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.05 -0.07 42 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.04 -0.06 42 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.03 -0.06 42 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.02 -0.06 41 0 2 0
29SEP27 9.75 C 0.00 0.00 0.00 19.35 -0.36 57 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 19.10 -0.36 55 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.60 -0.37 52 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 18.11 -0.35 51 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.60 -0.37 45 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 17.10 -0.40 42 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.60 -0.43 39 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.10 -0.46 36 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 15.60 -0.49 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.11 -0.51 32 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.64 -0.52 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.11 -0.59 0 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 13.67 -0.57 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.22 -0.57 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 12.78 -0.56 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 12.34 -0.56 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.90 -0.56 34 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.48 -0.55 34 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.13 -0.48 36 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.73 -0.46 36 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 10.33 -0.45 37 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.94 -0.44 37 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.10 -0.50 35 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.33 -0.52 35 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.64 -0.50 35 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.99 -0.48 35 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.52 -0.33 37 0 0 0
29SEP27 26.00 C 5.87 5.87 5.87 5.89 -0.37 36 15 30 +15
29SEP27 27.00 C 0.00 0.00 0.00 5.40 -0.32 36 0 45 0
29SEP27 28.00 C 0.00 0.00 0.00 4.96 -0.19 37 0 165 0
29SEP27 29.00 C 0.00 0.00 0.00 4.56 -0.16 37 0 170 0
29SEP27 30.00 C 4.43 4.43 4.43 4.24 -0.13 38 15 300 +15
29SEP27 31.00 C 0.00 0.00 0.00 3.82 -0.20 38 0 145 0
29SEP27 32.00 C 3.65 3.65 3.65 3.49 -0.15 38 85 395 +85
29SEP27 33.00 C 0.00 0.00 0.00 3.16 -0.18 38 0 235 0
29SEP27 34.00 C 0.00 0.00 0.00 2.86 -0.20 38 0 32 0
29SEP27 35.00 C 0.00 0.00 0.00 2.62 -0.18 38 0 205 0
29SEP27 36.00 C 0.00 0.00 0.00 2.40 -0.17 38 0 243 0
29SEP27 37.00 C 0.00 0.00 0.00 2.20 -0.14 38 0 165 0
29SEP27 38.00 C 0.00 0.00 0.00 2.02 -0.16 38 0 117 0
29SEP27 39.00 C 0.00 0.00 0.00 1.80 -0.20 38 0 2 0
29SEP27 40.00 C 0.00 0.00 0.00 1.63 -0.18 38 0 27 0
29SEP27 41.00 C 0.00 0.00 0.00 1.46 -0.21 38 0 28 0
29SEP27 42.00 C 0.00 0.00 0.00 1.30 -0.24 38 0 11 0
29SEP27 43.00 C 0.00 0.00 0.00 1.17 -0.25 38 0 6 0
29SEP27 44.00 C 0.00 0.00 0.00 1.05 -0.26 38 0 42 0
29SEP27 45.00 C 0.00 0.00 0.00 0.93 -0.29 38 0 3 0
29SEP27 46.00 C 0.00 0.00 0.00 0.83 -0.31 37 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.74 -0.31 37 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.66 -0.30 37 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 0.58 -0.29 37 0 7 0
29SEP27 50.00 C 0.00 0.00 0.00 0.52 -0.31 37 0 60 0
29SEP27 52.50 C 0.00 0.00 0.00 0.38 -0.31 37 0 165 0
29SEP27 55.00 C 0.00 0.00 0.00 0.28 -0.31 36 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.20 -0.28 36 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.15 -0.26 36 0 10 0
29SEP27 62.50 C 0.00 0.00 0.00 0.11 -0.24 36 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.08 -0.21 35 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.06 -0.20 35 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.05 -0.17 36 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.04 -0.15 36 0 1 0
29SEP27 75.00 C 0.00 0.00 0.00 0.03 -0.14 36 0 1 0
29SEP27 77.50 C 0.00 0.00 0.00 0.02 -0.13 35 0 5 0
TOTAL CALL 5,794 146,096 +1,343
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 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 66 0 115 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 4 0
25SEP26 27.00 P 0.03 0.06 0.03 0.03 -0.01 44 89 106 +89
25SEP26 27.50 P 0.13 0.13 0.12 0.07 -0.01 44 34 30 +20
25SEP26 28.00 P 0.12 0.24 0.12 0.14 0.00 42 15 44 +15
25SEP26 28.50 P 0.26 0.41 0.26 0.27 +0.03 42 78 83 +60
25SEP26 29.00 P 0.33 0.65 0.33 0.48 +0.07 43 102 298 +87
25SEP26 29.50 P 0.67 0.67 0.67 0.78 +0.15 44 15 102 +15
25SEP26 30.00 P 0.88 1.16 0.88 1.13 +0.20 45 33 67 +12
25SEP26 30.50 P 1.25 1.59 1.25 1.57 +0.27 50 45 30 +15
25SEP26 31.00 P 0.00 0.00 0.00 2.02 +0.34 53 0 115 0
25SEP26 31.50 P 0.00 0.00 0.00 2.44 +0.21 44 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 2.93 +0.29 47 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 3.42 +0.29 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 3.92 +0.30 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 4.55 +0.43 100 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 4.97 +0.35 89 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 5.49 +0.37 102 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 6.05 +0.43 123 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 6.61 +0.49 141 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 7.04 +0.42 134 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 7.54 +0.42 140 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 8.16 +0.54 172 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 8.62 +0.50 171 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 9.05 +0.43 162 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 9.62 +0.50 184 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 10.18 +0.56 202 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 10.66 +0.54 205 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 11.16 +0.54 211 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 186 0 223 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 177 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 169 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 161 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 153 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 146 0 323 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 139 0 459 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 132 0 666 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 125 0 441 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 118 0 855 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 112 0 1,065 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4,529 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,957 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2,521 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3,201 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7,913 0
29SEP26 25.00 P 0.01 0.01 0.01 0.01 0.00 47 170 7,497 +145
29SEP26 26.00 P 0.03 0.04 0.02 0.04 0.00 46 44 3,934 -14
29SEP26 27.00 P 0.08 0.09 0.08 0.11 +0.02 43 31 7,380 -11
29SEP26 28.00 P 0.21 0.34 0.20 0.27 +0.03 40 185 5,304 +23
29SEP26 29.00 P 0.52 0.85 0.46 0.62 +0.10 38 356 2,226 +75
29SEP26 30.00 P 1.07 1.31 0.99 1.33 +0.27 45 184 3,881 +26
29SEP26 31.00 P 0.00 0.00 0.00 2.19 +0.35 53 0 1,965 0
29SEP26 32.00 P 0.00 0.00 0.00 3.04 +0.31 53 0 1,265 0
29SEP26 33.00 P 0.00 0.00 0.00 4.12 +0.47 74 0 679 0
29SEP26 34.00 P 0.00 0.00 0.00 5.12 +0.50 86 0 70 0
29SEP26 35.00 P 0.00 0.00 0.00 6.12 +0.48 97 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.12 +0.48 107 0 600 0
29SEP26 37.00 P 0.00 0.00 0.00 8.16 +0.54 122 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.19 +0.57 136 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.18 +0.56 144 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.16 +0.52 150 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.95 +0.33 113 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.17 +0.55 168 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.00 +0.38 143 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.10 +0.48 172 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.17 +0.55 191 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.14 +0.50 193 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.18 +0.54 206 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.18 +0.54 213 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.13 +0.51 211 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.18 +0.56 226 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 23.54 +0.42 211 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.18 +0.56 255 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 28.46 +0.34 208 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.19 +0.57 283 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 33.66 +0.54 290 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.18 +0.56 305 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 38.63 +0.51 304 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.18 +0.56 326 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 43.68 +0.56 336 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.20 +0.57 350 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 48.63 +0.51 342 0 0 0
02OCT26 19.75 P 0.00 0.00 0.00 0.01 - 93 0 0 -
02OCT26 20.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
02OCT26 20.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
02OCT26 21.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
02OCT26 21.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
02OCT26 22.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
02OCT26 22.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
02OCT26 23.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
02OCT26 23.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
02OCT26 24.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
02OCT26 24.50 P 0.01 0.01 0.01 0.01 - 45 115 115 -
02OCT26 25.00 P 0.00 0.00 0.00 0.02 - 44 0 0 -
02OCT26 25.50 P 0.00 0.00 0.00 0.03 - 42 0 0 -
02OCT26 26.00 P 0.00 0.00 0.00 0.05 - 41 0 0 -
02OCT26 26.50 P 0.00 0.00 0.00 0.08 - 40 0 0 -
02OCT26 27.00 P 0.16 0.16 0.13 0.13 - 39 85 85 -
02OCT26 27.50 P 0.00 0.00 0.00 0.21 - 38 0 0 -
02OCT26 28.00 P 0.40 0.40 0.40 0.32 - 37 1 1 -
02OCT26 28.50 P 0.50 0.60 0.50 0.50 - 38 20 17 -
02OCT26 29.00 P 0.00 0.00 0.00 0.72 - 38 0 0 -
02OCT26 29.50 P 0.00 0.00 0.00 1.01 - 39 0 0 -
02OCT26 30.00 P 0.00 0.00 0.00 1.35 - 40 0 0 -
02OCT26 30.50 P 0.00 0.00 0.00 1.73 - 41 0 0 -
02OCT26 31.00 P 0.00 0.00 0.00 2.19 - 46 0 0 -
02OCT26 31.50 P 0.00 0.00 0.00 2.59 - 45 0 0 -
02OCT26 32.00 P 0.00 0.00 0.00 3.04 - 46 0 0 -
02OCT26 32.50 P 0.00 0.00 0.00 3.46 - 41 0 0 -
02OCT26 33.00 P 0.00 0.00 0.00 4.12 - 64 0 0 -
02OCT26 33.50 P 0.00 0.00 0.00 4.55 - 62 0 0 -
02OCT26 34.00 P 0.00 0.00 0.00 5.12 - 74 0 0 -
02OCT26 34.50 P 0.00 0.00 0.00 5.52 - 67 0 0 -
02OCT26 35.00 P 0.00 0.00 0.00 6.12 - 83 0 0 -
02OCT26 35.50 P 0.00 0.00 0.00 6.61 - 86 0 0 -
02OCT26 36.00 P 0.00 0.00 0.00 7.12 - 92 0 0 -
02OCT26 36.50 P 0.00 0.00 0.00 7.54 - 86 0 0 -
02OCT26 37.00 P 0.00 0.00 0.00 8.16 - 105 0 0 -
02OCT26 37.50 P 0.00 0.00 0.00 8.62 - 105 0 0 -
02OCT26 38.00 P 0.00 0.00 0.00 9.19 - 116 0 0 -
02OCT26 38.50 P 0.00 0.00 0.00 9.62 - 112 0 0 -
02OCT26 39.00 P 0.00 0.00 0.00 10.18 - 123 0 0 -
02OCT26 39.50 P 0.00 0.00 0.00 10.66 - 125 0 0 -
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 83 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 61 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 263 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 886 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 382 0
29OCT26 21.00 P 0.02 0.02 0.02 0.01 0.00 41 29 443 +29
29OCT26 22.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 690 0
29OCT26 23.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 882 0
29OCT26 24.00 P 0.13 0.13 0.13 0.12 +0.02 39 20 1,799 +15
29OCT26 25.00 P 0.20 0.26 0.20 0.22 +0.03 38 109 2,118 +107
29OCT26 26.00 P 0.33 0.45 0.33 0.38 +0.03 37 191 2,827 +179
29OCT26 27.00 P 0.70 0.70 0.70 0.69 +0.11 38 10 3,762 +10
29OCT26 28.00 P 0.86 1.07 0.86 1.02 +0.10 37 27 2,156 +12
29OCT26 29.00 P 1.35 1.46 1.35 1.55 +0.19 38 41 2,976 -38
29OCT26 30.00 P 1.93 2.32 1.87 2.16 +0.24 38 303 1,365 +142
29OCT26 31.00 P 2.85 2.88 2.85 2.88 +0.27 38 75 171 +6
29OCT26 32.00 P 0.00 0.00 0.00 3.73 +0.35 40 0 121 0
29OCT26 33.00 P 0.00 0.00 0.00 4.60 +0.39 42 0 346 0
29OCT26 34.00 P 0.00 0.00 0.00 5.41 +0.32 37 0 100 0
29OCT26 35.00 P 0.00 0.00 0.00 6.43 +0.45 43 0 90 0
29OCT26 36.00 P 0.00 0.00 0.00 7.29 +0.36 26 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.27 +0.38 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.28 +0.41 0 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 10.28 +0.35 0 0 6 0
29OCT26 40.00 P 0.00 0.00 0.00 11.27 +0.35 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.35 +0.43 59 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.33 +0.41 60 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.43 +0.54 75 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.26 +0.35 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.25 +0.34 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.26 +0.35 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.34 +0.43 77 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.32 +0.44 76 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.26 +0.36 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.43 +0.52 97 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 23.75 +0.35 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.32 +0.45 95 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 28.91 +0.51 114 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.23 +0.34 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 33.81 +0.45 110 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.24 +0.36 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 38.72 +0.34 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.31 +0.46 126 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 43.73 +0.36 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.22 +0.35 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 48.92 +0.58 157 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 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 30 0
27NOV26 16.50 P 0.01 0.01 0.01 0.01 0.00 52 30 30 +30
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 45 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 0.03 0.03 0.03 0.01 0.00 40 100 304 +100
27NOV26 19.50 P 0.04 0.04 0.04 0.01 0.00 37 67 247 +64
27NOV26 20.00 P 0.00 0.00 0.00 0.02 0.00 39 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 0.05 0.00 39 0 102 0
27NOV26 22.00 P 0.13 0.13 0.13 0.09 0.00 38 3 209 +3
27NOV26 23.00 P 0.21 0.23 0.21 0.17 0.00 38 18 595 +14
27NOV26 24.00 P 0.36 0.36 0.34 0.30 +0.01 38 20 565 +20
27NOV26 25.00 P 0.52 0.52 0.52 0.49 +0.02 39 2 769 0
27NOV26 26.00 P 0.68 0.83 0.68 0.76 +0.07 39 70 934 +15
27NOV26 27.00 P 1.02 1.16 1.02 1.07 +0.08 38 80 688 +56
27NOV26 28.00 P 1.37 1.64 1.37 1.50 +0.14 38 140 6,720 -104
27NOV26 29.00 P 2.17 2.17 2.12 2.02 +0.19 38 128 1,516 +100
27NOV26 30.00 P 0.00 0.00 0.00 2.60 +0.21 38 0 505 0
27NOV26 31.00 P 0.00 0.00 0.00 3.30 +0.26 39 0 351 0
27NOV26 32.00 P 0.00 0.00 0.00 4.05 +0.29 39 0 154 0
27NOV26 33.00 P 0.00 0.00 0.00 4.91 +0.36 41 0 105 0
27NOV26 34.00 P 0.00 0.00 0.00 5.79 +0.36 43 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.67 +0.48 44 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 7.69 +0.60 48 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.48 +0.47 44 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.44 +0.49 45 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.41 +0.48 46 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.52 +0.57 56 0 15 0
27NOV26 41.00 P 0.00 0.00 0.00 12.52 +0.60 59 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.37 +0.45 52 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 14.43 +0.51 59 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.35 +0.43 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.38 +0.47 60 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.32 +0.41 56 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.42 +0.51 68 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.43 +0.52 71 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.36 +0.46 68 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.43 +0.52 76 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 23.80 +0.40 67 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.42 +0.52 86 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 28.91 +0.51 90 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.36 +0.47 89 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 33.91 +0.52 99 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.35 +0.47 97 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 38.82 +0.44 97 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.31 +0.43 99 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 43.83 +0.46 106 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.30 +0.43 105 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 48.92 +0.55 122 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 82 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 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 0.00 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 0.00 39 0 238 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 40 0 363 0
30DEC26 18.50 P 0.00 0.00 0.00 0.03 0.00 40 0 223 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 0.00 39 0 183 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 132 0
30DEC26 20.00 P 0.11 0.11 0.11 0.07 -0.01 39 6 464 -6
30DEC26 21.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 1,023 0
30DEC26 22.00 P 0.00 0.00 0.00 0.22 0.00 39 0 1,161 0
30DEC26 23.00 P 0.41 0.41 0.41 0.35 0.00 39 45 3,905 0
30DEC26 24.00 P 0.00 0.00 0.00 0.53 +0.01 39 0 2,090 0
30DEC26 25.00 P 0.00 0.00 0.00 0.76 +0.03 38 0 4,140 0
30DEC26 26.00 P 1.13 1.13 1.13 1.07 +0.08 38 25 4,288 -25
30DEC26 27.00 P 1.55 1.55 1.40 1.40 +0.07 38 156 4,512 -24
30DEC26 28.00 P 2.03 2.03 1.83 1.88 +0.12 38 98 1,361 -56
30DEC26 29.00 P 2.52 2.52 2.37 2.40 +0.19 38 129 2,281 -27
30DEC26 30.00 P 2.75 2.75 2.75 2.97 +0.20 38 15 1,391 -15
30DEC26 31.00 P 3.38 3.38 3.38 3.65 +0.25 39 15 752 0
30DEC26 32.00 P 0.00 0.00 0.00 4.40 +0.31 40 0 130 0
30DEC26 33.00 P 0.00 0.00 0.00 5.17 +0.32 40 0 1,135 0
30DEC26 34.00 P 0.00 0.00 0.00 6.05 +0.45 42 0 2,176 0
30DEC26 35.00 P 0.00 0.00 0.00 6.93 +0.55 43 0 1,121 0
30DEC26 36.00 P 0.00 0.00 0.00 7.85 +0.57 45 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 8.72 +0.55 45 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.55 +0.47 43 0 60 0
30DEC26 39.00 P 0.00 0.00 0.00 10.51 +0.50 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.52 +0.54 47 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 12.52 +0.54 50 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 13.42 +0.50 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.43 +0.49 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.39 +0.46 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.38 +0.46 52 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.38 +0.46 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.42 +0.51 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.43 +0.52 61 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.39 +0.49 60 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.43 +0.52 65 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 23.89 +0.49 67 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.42 +0.52 73 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 28.91 +0.51 76 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.36 +0.47 77 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 33.91 +0.52 84 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.37 +0.49 85 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 38.86 +0.48 87 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.38 +0.50 92 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 43.88 +0.51 95 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.35 +0.48 96 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 48.92 +0.55 104 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 41 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 0.01 -0.01 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 -0.03 37 0 20 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 -0.03 38 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 -0.04 37 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 -0.05 37 0 52 0
30MAR27 17.50 P 0.00 0.00 0.00 0.07 -0.06 37 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.09 -0.06 37 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 -0.07 37 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 -0.07 37 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.20 -0.09 37 0 22 0
30MAR27 20.00 P 0.00 0.00 0.00 0.25 -0.09 37 0 655 0
30MAR27 21.00 P 0.00 0.00 0.00 0.38 -0.07 37 0 816 0
30MAR27 22.00 P 0.64 0.65 0.64 0.55 -0.07 38 47 677 +2
30MAR27 23.00 P 0.83 0.83 0.83 0.77 -0.04 38 22 1,665 0
30MAR27 24.00 P 1.08 1.08 1.06 1.04 -0.02 38 40 1,535 +20
30MAR27 25.00 P 1.39 1.42 1.36 1.37 +0.02 38 72 1,346 -28
30MAR27 26.00 P 1.62 1.80 1.62 1.71 +0.04 38 314 2,820 +314
30MAR27 27.00 P 2.26 2.26 2.26 2.12 +0.07 38 95 1,782 +95
30MAR27 28.00 P 2.51 2.51 2.51 2.59 +0.09 38 95 1,597 +95
30MAR27 29.00 P 3.18 3.18 3.10 3.10 +0.12 37 50 2,713 -50
30MAR27 30.00 P 0.00 0.00 0.00 3.74 +0.22 38 0 493 0
30MAR27 31.00 P 0.00 0.00 0.00 4.35 +0.22 38 0 149 0
30MAR27 32.00 P 0.00 0.00 0.00 5.00 +0.23 38 0 325 0
30MAR27 33.00 P 0.00 0.00 0.00 5.73 +0.25 38 0 189 0
30MAR27 34.00 P 0.00 0.00 0.00 6.59 +0.39 40 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.40 +0.43 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.17 +0.40 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.06 +0.46 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.94 +0.49 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.83 +0.50 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.74 +0.52 42 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 12.61 +0.48 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.54 +0.49 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.52 +0.53 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.45 +0.50 42 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 16.55 +0.63 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 17.44 +0.52 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.44 +0.53 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.51 +0.60 51 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.50 +0.60 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.45 +0.54 52 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 24.02 +0.62 58 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.43 +0.53 58 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 28.91 +0.51 60 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.47 +0.58 66 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 33.91 +0.52 66 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.49 +0.61 72 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 38.86 +0.48 69 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.41 +0.53 74 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 43.88 +0.51 75 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.46 +0.58 81 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 48.92 +0.55 81 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 0.00 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.11 -0.02 37 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.14 -0.02 37 0 25 0
29JUN27 17.50 P 0.00 0.00 0.00 0.17 -0.03 36 0 44 0
29JUN27 18.00 P 0.00 0.00 0.00 0.22 -0.02 37 0 67 0
29JUN27 18.50 P 0.00 0.00 0.00 0.27 -0.03 37 0 140 0
29JUN27 19.00 P 0.00 0.00 0.00 0.33 -0.03 37 0 71 0
29JUN27 19.50 P 0.00 0.00 0.00 0.40 -0.02 37 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 0.48 -0.02 37 0 566 0
29JUN27 21.00 P 0.00 0.00 0.00 0.67 -0.01 37 0 217 0
29JUN27 22.00 P 0.00 0.00 0.00 0.89 -0.01 38 0 742 0
29JUN27 23.00 P 0.00 0.00 0.00 1.18 +0.01 38 0 1,136 0
29JUN27 24.00 P 0.00 0.00 0.00 1.51 +0.06 38 0 914 0
29JUN27 25.00 P 1.92 1.92 1.92 1.87 +0.09 38 25 250 0
29JUN27 26.00 P 2.35 2.35 2.35 2.31 +0.19 39 95 417 +95
29JUN27 27.00 P 0.00 0.00 0.00 2.64 +0.08 37 0 1,155 0
29JUN27 28.00 P 0.00 0.00 0.00 3.19 +0.18 38 0 650 0
29JUN27 29.00 P 0.00 0.00 0.00 3.73 +0.21 38 0 561 0
29JUN27 30.00 P 0.00 0.00 0.00 4.30 +0.22 38 0 210 0
29JUN27 31.00 P 0.00 0.00 0.00 4.92 +0.23 38 0 334 0
29JUN27 32.00 P 0.00 0.00 0.00 5.54 +0.20 38 0 75 0
29JUN27 33.00 P 0.00 0.00 0.00 6.25 +0.22 38 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.09 +0.34 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.86 +0.39 40 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.65 +0.41 40 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.47 +0.43 40 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 10.31 +0.46 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.16 +0.46 41 0 0 0
29JUN27 40.00 P 12.00 12.00 12.00 12.23 +0.68 43 1 2 +1
29JUN27 41.00 P 0.00 0.00 0.00 12.92 +0.49 41 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.81 +0.50 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.72 +0.51 41 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.66 +0.50 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.56 +0.46 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.61 +0.56 44 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.44 +0.43 41 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 19.56 +0.59 45 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.54 +0.60 46 0 15 0
29JUN27 50.00 P 21.50 21.50 21.50 21.55 +0.60 48 1 1 +1
29JUN27 52.50 P 0.00 0.00 0.00 24.02 +0.60 50 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.43 +0.53 51 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 28.91 +0.51 53 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.47 +0.58 57 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 33.92 +0.53 58 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.49 +0.61 63 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 38.88 +0.50 61 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.41 +0.53 65 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 43.91 +0.54 67 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.46 +0.58 71 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 48.92 +0.55 71 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 37 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 2 0
29SEP27 14.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
29SEP27 16.00 P 0.34 0.34 0.34 0.10 -0.04 33 2 2 +2
29SEP27 16.50 P 0.00 0.00 0.00 0.13 -0.05 33 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.17 -0.05 33 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.22 -0.05 34 0 0 0
29SEP27 18.00 P 0.58 0.58 0.58 0.28 -0.05 34 1 10 +1
29SEP27 18.50 P 0.00 0.00 0.00 0.34 -0.05 34 0 13 0
29SEP27 19.00 P 0.71 0.71 0.71 0.41 -0.07 34 26 41 +26
29SEP27 19.50 P 0.00 0.00 0.00 0.50 -0.06 35 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.59 -0.06 35 0 46 0
29SEP27 21.00 P 1.18 1.18 1.12 0.83 -0.05 36 19 19 +19
29SEP27 22.00 P 0.00 0.00 0.00 1.10 -0.04 36 0 66 0
29SEP27 23.00 P 0.00 0.00 0.00 1.42 -0.02 36 0 103 0
29SEP27 24.00 P 2.10 2.10 2.10 1.80 -0.01 37 20 75 +20
29SEP27 25.00 P 2.50 2.50 2.47 2.23 +0.03 37 80 325 +80
29SEP27 26.00 P 2.95 2.95 2.91 2.70 +0.05 38 60 225 +60
29SEP27 27.00 P 3.26 3.42 3.26 3.22 +0.09 38 30 152 +30
29SEP27 28.00 P 0.00 0.00 0.00 3.78 +0.11 39 0 222 0
29SEP27 29.00 P 0.00 0.00 0.00 4.37 +0.15 39 0 185 0
29SEP27 30.00 P 0.00 0.00 0.00 5.01 +0.20 40 0 20 0
29SEP27 31.00 P 0.00 0.00 0.00 5.59 +0.17 40 0 15 0
29SEP27 32.00 P 0.00 0.00 0.00 6.24 +0.33 40 0 105 0
29SEP27 33.00 P 0.00 0.00 0.00 6.92 +0.17 40 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.67 +0.24 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.42 +0.27 41 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.17 +0.27 41 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.97 +0.28 41 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.78 +0.32 41 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.60 +0.33 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.47 +0.38 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.35 +0.43 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.24 +0.47 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 15.15 +0.52 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.99 +0.48 43 0 0 0
29SEP27 45.00 P 17.00 17.00 17.00 16.91 +0.51 43 1 1 +1
29SEP27 46.00 P 0.00 0.00 0.00 17.80 +0.51 43 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 18.73 +0.53 43 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 19.67 +0.54 43 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 20.54 +0.44 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 21.55 +0.50 44 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 24.02 +0.56 46 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 26.53 +0.60 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 28.98 +0.58 50 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.47 +0.57 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 33.97 +0.58 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.49 +0.61 57 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 38.96 +0.58 59 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 41.46 +0.58 60 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 43.99 +0.62 63 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 46.46 +0.58 64 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 49.00 +0.63 67 0 0 0
TOTAL PUT 4,650 156,255 +1,948
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$ 77.850
29SEP26 47.00 C 0.00 0.00 0.00 30.88 +0.25 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.88 +0.26 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.88 +0.26 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.88 +0.26 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.38 +0.25 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.89 +0.27 79 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.39 +0.26 66 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.89 +0.25 50 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.39 +0.25 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.89 +0.38 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.39 +0.38 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.90 +0.39 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.40 +0.38 17 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 2.93 +0.34 15 0 136 0
29SEP26 77.50 C 0.69 0.69 0.69 0.88 +0.16 14 1 708 +1
29SEP26 80.00 C 0.00 0.00 0.00 0.10 +0.02 15 0 439 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 17 0 213 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 150 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 32 0 125 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 115 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 28.01 +0.31 45 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 25.51 +0.30 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 23.02 +0.29 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 20.53 +0.30 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 18.04 +0.30 26 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.39 +0.13 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.05 +0.38 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 10.56 +0.38 0 0 12 0
29OCT26 70.00 C 0.00 0.00 0.00 8.08 +0.38 14 0 11 0
29OCT26 72.50 C 0.00 0.00 0.00 5.64 +0.35 13 0 0 0
29OCT26 75.00 C 3.13 3.13 3.13 3.39 +0.35 13 15 106 -15
29OCT26 77.50 C 1.51 1.51 1.51 1.64 +0.17 13 1 170 0
29OCT26 80.00 C 0.00 0.00 0.00 0.63 +0.08 13 0 305 0
29OCT26 82.50 C 0.17 0.17 0.17 0.19 +0.02 13 2 125 0
29OCT26 85.00 C 0.00 0.00 0.00 0.04 0.00 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 26 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 31 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 23.02 +0.14 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 20.53 +0.13 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 18.04 +0.11 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 15.54 +0.09 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 13.21 +0.38 13 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 10.73 +0.38 13 0 1 0
27NOV26 70.00 C 0.00 0.00 0.00 8.28 +0.37 13 0 15 0
27NOV26 72.50 C 5.63 5.63 5.63 5.94 +0.39 13 15 45 +15
27NOV26 75.00 C 3.55 3.55 3.55 3.83 +0.33 13 15 16 +11
27NOV26 77.50 C 0.00 0.00 0.00 2.16 +0.20 13 0 33 0
27NOV26 80.00 C 0.00 0.00 0.00 1.07 +0.12 13 0 114 0
27NOV26 82.50 C 0.00 0.00 0.00 0.45 +0.05 13 0 181 0
27NOV26 85.00 C 0.00 0.00 0.00 0.17 +0.02 13 0 129 0
27NOV26 87.50 C 0.00 0.00 0.00 0.06 +0.01 13 0 85 0
27NOV26 90.00 C 0.00 0.00 0.00 0.02 0.00 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 29.95 +0.10 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.95 +0.10 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 28.01 +0.15 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.51 +0.14 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.02 +0.13 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.53 +0.12 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.04 +0.11 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.56 +0.10 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.24 +0.39 14 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.76 +0.38 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 8.33 +0.37 13 0 86 0
30DEC26 72.50 C 0.00 0.00 0.00 6.02 +0.38 12 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 3.97 +0.31 12 0 210 0
30DEC26 77.50 C 0.00 0.00 0.00 2.35 +0.22 12 0 157 0
30DEC26 80.00 C 1.20 1.20 1.20 1.23 +0.11 12 1 146 +1
30DEC26 82.50 C 0.00 0.00 0.00 0.59 +0.06 12 0 114 0
30DEC26 85.00 C 0.00 0.00 0.00 0.26 +0.02 13 0 95 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 +0.01 13 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 +0.01 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 28.01 +0.15 0 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 25.51 +0.14 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.02 +0.11 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.56 +0.10 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.11 +0.10 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.66 +0.10 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.29 +0.37 13 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.93 +0.35 13 0 47 0
30MAR27 70.00 C 0.00 0.00 0.00 8.56 +0.18 11 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 6.65 +0.28 13 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 4.87 +0.22 13 0 30 0
30MAR27 77.50 C 0.00 0.00 0.00 3.29 +0.16 12 0 48 0
30MAR27 80.00 C 0.00 0.00 0.00 2.18 +0.12 12 0 17 0
30MAR27 82.50 C 0.00 0.00 0.00 1.38 +0.08 12 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.81 +0.03 12 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.47 +0.03 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.25 +0.01 13 0 7 0
30MAR27 92.50 C 0.00 0.00 0.00 0.13 0.00 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 0.00 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 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 28.01 +0.15 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 25.51 +0.14 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 23.02 +0.11 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 20.56 +0.10 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 18.11 +0.10 0 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 15.70 +0.13 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.81 +0.35 12 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 11.52 +0.34 12 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 9.35 +0.30 12 0 30 0
29JUN27 72.50 C 0.00 0.00 0.00 7.13 +0.24 11 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.43 +0.20 11 0 1 0
29JUN27 77.50 C 0.00 0.00 0.00 3.99 +0.14 11 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 2.83 +0.11 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.92 +0.06 12 0 45 0
29JUN27 85.00 C 0.00 0.00 0.00 1.27 +0.01 12 0 9 0
29JUN27 87.50 C 0.00 0.00 0.00 0.80 +0.03 12 0 20 0
29JUN27 90.00 C 0.00 0.00 0.00 0.48 +0.01 12 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.29 +0.01 12 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.17 0.00 12 0 58 0
29JUN27 97.50 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.05 0.00 12 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 0.03 0.00 12 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 23.17 +0.26 0 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 20.83 +0.37 0 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 18.50 +0.37 0 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 16.20 +0.37 0 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.38 +0.36 12 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 12.16 +0.71 12 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 9.75 +0.31 10 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 7.89 +0.29 11 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 6.22 +0.26 11 0 3 0
29SEP27 77.50 C 0.00 0.00 0.00 4.78 +0.21 11 0 2 0
29SEP27 80.00 C 0.00 0.00 0.00 3.59 +0.19 12 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 2.62 +0.16 12 0 12 0
29SEP27 85.00 C 0.00 0.00 0.00 1.85 +0.12 12 0 12 0
29SEP27 87.50 C 0.00 0.00 0.00 1.27 +0.07 12 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.86 +0.06 12 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.57 +0.04 12 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.37 +0.03 12 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.24 +0.02 12 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.15 +0.01 12 0 0 0
29SEP27 102.50 C 0.13 0.13 0.13 0.09 +0.01 12 1 1 +1
TOTAL CALL 51 5,142 +14
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 99 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 79 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 136 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 194 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 113 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 368 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 21 0 201 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 -0.04 14 0 644 0
29SEP26 77.50 P 0.59 0.59 0.57 0.52 -0.23 15 30 477 0
29SEP26 80.00 P 0.00 0.00 0.00 2.21 -0.38 14 0 75 0
29SEP26 82.50 P 0.00 0.00 0.00 4.65 -0.40 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.15 -0.40 0 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 9.65 -0.40 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.15 -0.40 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 14.65 -0.40 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 17.36 -0.19 84 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 19.86 -0.19 92 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 22.36 -0.19 100 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 24.85 -0.20 107 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 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 46 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 26 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 18 0 52 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 204 0
29OCT26 72.50 P 0.00 0.00 0.00 0.07 -0.03 13 0 149 0
29OCT26 75.00 P 0.38 0.38 0.38 0.35 -0.10 13 25 207 0
29OCT26 77.50 P 1.20 1.20 1.20 1.15 -0.21 14 20 263 +20
29OCT26 80.00 P 0.00 0.00 0.00 2.65 -0.35 14 0 240 0
29OCT26 82.50 P 0.00 0.00 0.00 4.70 -0.37 13 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 7.15 -0.40 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 9.65 -0.40 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 12.15 -0.40 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 14.65 -0.40 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 17.37 -0.18 42 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 19.87 -0.18 46 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 22.37 -0.18 50 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 24.87 -0.18 54 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 17 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 80 0
27NOV26 70.00 P 0.00 0.00 0.00 0.05 -0.02 13 0 105 0
27NOV26 72.50 P 0.00 0.00 0.00 0.20 -0.05 13 0 165 0
27NOV26 75.00 P 0.00 0.00 0.00 0.61 -0.13 13 0 137 0
27NOV26 77.50 P 0.00 0.00 0.00 1.50 -0.21 13 0 52 0
27NOV26 80.00 P 3.16 3.16 3.16 2.93 -0.33 13 15 310 +14
27NOV26 82.50 P 0.00 0.00 0.00 4.93 -0.36 14 0 12 0
27NOV26 85.00 P 0.00 0.00 0.00 7.15 -0.40 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 9.65 -0.40 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 12.15 -0.40 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 14.65 -0.40 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 17.37 -0.18 33 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 19.87 -0.18 37 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 22.37 -0.18 40 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.87 -0.18 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 22 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 12 0
30DEC26 62.50 P 0.06 0.06 0.06 0.01 0.00 16 2 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 55 0
30DEC26 67.50 P 0.00 0.00 0.00 0.04 -0.01 13 0 69 0
30DEC26 70.00 P 0.20 0.20 0.20 0.12 -0.04 12 2 72 +2
30DEC26 72.50 P 0.43 0.43 0.43 0.40 -0.07 13 20 287 +20
30DEC26 75.00 P 1.01 1.01 1.00 0.98 -0.15 13 30 356 +14
30DEC26 77.50 P 0.00 0.00 0.00 1.97 -0.26 13 0 15 0
30DEC26 80.00 P 0.00 0.00 0.00 3.47 -0.33 13 0 10 0
30DEC26 82.50 P 0.00 0.00 0.00 5.39 -0.37 13 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 7.48 -0.36 12 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 9.83 -0.38 12 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 12.27 -0.38 13 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.95 -0.11 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.41 -0.19 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.90 -0.22 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.38 -0.19 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 24.87 -0.18 30 0 0 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 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 18 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.02 -0.01 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.06 -0.02 13 0 21 0
30MAR27 67.50 P 0.00 0.00 0.00 0.17 -0.04 13 0 37 0
30MAR27 70.00 P 0.00 0.00 0.00 0.41 -0.06 13 0 63 0
30MAR27 72.50 P 0.00 0.00 0.00 0.86 -0.11 13 0 29 0
30MAR27 75.00 P 0.00 0.00 0.00 1.59 -0.17 13 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 2.66 -0.16 13 0 52 0
30MAR27 80.00 P 0.00 0.00 0.00 4.10 -0.29 13 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 5.90 -0.33 14 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.98 -0.36 14 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.98 -0.36 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.33 -0.38 13 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.21 -0.21 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.75 -0.11 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.19 -0.11 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.63 -0.11 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.09 -0.09 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.02 0.00 13 0 36 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 -0.01 12 0 7 0
29JUN27 65.00 P 0.00 0.00 0.00 0.11 -0.03 12 0 133 0
29JUN27 67.50 P 0.00 0.00 0.00 0.27 -0.05 12 0 44 0
29JUN27 70.00 P 0.00 0.00 0.00 0.56 -0.09 12 0 40 0
29JUN27 72.50 P 0.00 0.00 0.00 1.05 -0.15 12 0 37 0
29JUN27 75.00 P 0.00 0.00 0.00 1.81 -0.20 12 0 61 0
29JUN27 77.50 P 0.00 0.00 0.00 2.88 -0.26 12 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 4.29 -0.30 12 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 6.02 -0.35 13 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.06 -0.37 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.31 -0.07 14 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.34 -0.38 12 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.21 -0.25 18 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.75 -0.12 20 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 20.20 -0.10 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 22.64 -0.10 23 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 25.09 -0.10 24 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 13 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.04 0.00 12 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 0.09 -0.01 12 0 1 0
29SEP27 65.00 P 0.00 0.00 0.00 0.20 -0.03 12 0 12 0
29SEP27 67.50 P 0.00 0.00 0.00 0.41 -0.03 12 0 10 0
29SEP27 70.00 P 1.06 1.06 1.06 0.78 -0.06 12 2 29 +2
29SEP27 72.50 P 0.00 0.00 0.00 1.34 -0.09 12 0 2 0
29SEP27 75.00 P 0.00 0.00 0.00 2.13 -0.13 12 0 27 0
29SEP27 77.50 P 0.00 0.00 0.00 3.21 -0.18 12 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.59 -0.22 12 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 6.26 -0.28 13 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 8.22 -0.32 13 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 10.40 -0.05 14 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 12.39 -0.37 12 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 15.22 -0.29 17 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 17.75 -0.15 19 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 20.21 -0.10 20 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 22.64 -0.11 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 25.09 -0.10 22 0 0 0
TOTAL PUT 146 6,094 +72
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$ 52.100
29SEP26 35.00 C 0.00 0.00 0.00 17.12 +0.82 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.12 +0.89 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.12 +0.81 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.13 +0.82 78 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.13 +0.89 71 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 12.13 +0.89 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.13 +0.89 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.13 +0.89 51 0 234 0
29SEP26 43.00 C 0.00 0.00 0.00 9.13 +0.89 44 0 271 0
29SEP26 44.00 C 0.00 0.00 0.00 8.13 +0.89 37 0 390 0
29SEP26 45.00 C 0.00 0.00 0.00 7.13 +0.89 29 0 568 0
29SEP26 46.00 C 0.00 0.00 0.00 6.13 +0.89 0 0 1,073 0
29SEP26 47.00 C 0.00 0.00 0.00 5.13 +0.88 0 0 990 0
29SEP26 48.00 C 0.00 0.00 0.00 4.14 +0.86 24 0 1,887 0
29SEP26 49.00 C 2.37 2.37 2.37 3.16 +0.79 23 5 1,358 -5
29SEP26 50.00 C 0.00 0.00 0.00 2.22 +0.65 22 0 1,406 0
29SEP26 52.50 C 0.45 0.56 0.45 0.53 +0.20 22 38 3,382 +2
29SEP26 55.00 C 0.05 0.05 0.05 0.05 +0.02 23 5 4,372 +5
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 570 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 495 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 17.12 +0.63 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 16.21 +0.71 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 15.12 +0.62 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 14.22 +0.71 30 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.13 +0.62 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.13 +0.61 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.13 +0.73 0 0 126 0
29OCT26 42.00 C 0.00 0.00 0.00 10.19 +0.84 0 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 9.24 +0.88 23 0 96 0
29OCT26 44.00 C 0.00 0.00 0.00 8.25 +0.87 22 0 530 0
29OCT26 45.00 C 0.00 0.00 0.00 7.28 +0.85 24 0 411 0
29OCT26 46.00 C 0.00 0.00 0.00 6.32 +0.82 23 0 268 0
29OCT26 47.00 C 0.00 0.00 0.00 5.39 +0.78 23 0 397 0
29OCT26 48.00 C 0.00 0.00 0.00 4.51 +0.72 23 0 424 0
29OCT26 49.00 C 0.00 0.00 0.00 3.69 +0.69 23 0 491 0
29OCT26 50.00 C 0.00 0.00 0.00 2.96 +0.64 24 0 651 0
29OCT26 52.50 C 1.27 1.48 1.27 1.46 +0.36 23 79 1,922 +64
29OCT26 55.00 C 0.57 0.65 0.57 0.64 +0.20 24 23 1,373 +23
29OCT26 57.50 C 0.00 0.00 0.00 0.22 +0.07 23 0 910 0
29OCT26 60.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 384 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 59 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 13.18 +0.67 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 12.21 +0.58 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 11.24 +0.58 0 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 10.27 +0.78 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 9.40 +0.86 24 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 8.45 +0.84 24 0 6 0
27NOV26 45.00 C 0.00 0.00 0.00 7.52 +0.81 24 0 52 0
27NOV26 46.00 C 0.00 0.00 0.00 6.62 +0.78 24 0 35 0
27NOV26 47.00 C 0.00 0.00 0.00 5.77 +0.78 24 0 30 0
27NOV26 48.00 C 0.00 0.00 0.00 4.96 +0.68 24 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 4.19 +0.61 24 0 518 0
27NOV26 50.00 C 3.41 3.41 3.41 3.51 +0.56 24 3 576 +3
27NOV26 52.50 C 0.00 0.00 0.00 2.10 +0.41 24 0 904 0
27NOV26 55.00 C 1.11 1.15 1.11 1.15 +0.25 24 25 705 +20
27NOV26 57.50 C 0.52 0.56 0.52 0.60 +0.14 24 50 266 +50
27NOV26 60.00 C 0.00 0.00 0.00 0.27 +0.07 24 0 148 0
27NOV26 62.50 C 0.00 0.00 0.00 0.12 +0.03 24 0 32 0
27NOV26 65.00 C 0.09 0.09 0.09 0.05 +0.01 24 75 308 +75
27NOV26 67.50 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.39 +0.76 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.21 +0.56 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.41 +0.87 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.22 +0.53 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 13.19 +0.47 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.23 +0.47 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.24 +0.55 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.27 +0.52 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.40 +0.62 0 0 90 0
30DEC26 44.00 C 0.00 0.00 0.00 8.70 +0.81 24 0 106 0
30DEC26 45.00 C 0.00 0.00 0.00 7.82 +0.79 24 0 70 0
30DEC26 46.00 C 0.00 0.00 0.00 6.97 +0.75 24 0 365 0
30DEC26 47.00 C 0.00 0.00 0.00 6.10 +0.77 23 0 1,370 0
30DEC26 48.00 C 0.00 0.00 0.00 5.41 +0.67 24 0 1,920 0
30DEC26 49.00 C 0.00 0.00 0.00 4.61 +0.63 23 0 477 0
30DEC26 50.00 C 0.00 0.00 0.00 3.95 +0.57 23 0 3,916 0
30DEC26 52.50 C 0.00 0.00 0.00 2.61 +0.43 23 0 1,660 0
30DEC26 55.00 C 0.00 0.00 0.00 1.64 +0.31 24 0 863 0
30DEC26 57.50 C 0.00 0.00 0.00 0.97 +0.21 24 0 857 0
30DEC26 60.00 C 0.53 0.53 0.53 0.54 +0.11 24 17 312 0
30DEC26 62.50 C 0.00 0.00 0.00 0.31 +0.08 24 0 252 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 +0.05 24 0 162 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 +0.02 24 0 143 0
30DEC26 70.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 17.39 +0.71 0 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 16.24 +0.53 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.41 +0.68 0 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.31 +0.43 0 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 13.36 +0.43 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.40 +0.40 0 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 11.47 +0.40 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.59 +0.42 21 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.71 +0.67 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.99 +0.78 24 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 8.17 +0.75 24 0 443 0
30MAR27 46.00 C 0.00 0.00 0.00 7.38 +0.71 24 0 486 0
30MAR27 47.00 C 0.00 0.00 0.00 6.67 +0.69 25 0 534 0
30MAR27 48.00 C 0.00 0.00 0.00 5.96 +0.64 24 0 591 0
30MAR27 49.00 C 0.00 0.00 0.00 5.34 +0.60 25 0 498 0
30MAR27 50.00 C 0.00 0.00 0.00 4.76 +0.56 25 0 829 0
30MAR27 52.50 C 0.00 0.00 0.00 3.50 +0.45 25 0 472 0
30MAR27 55.00 C 0.00 0.00 0.00 2.52 +0.36 25 0 493 0
30MAR27 57.50 C 0.00 0.00 0.00 1.76 +0.29 25 0 313 0
30MAR27 60.00 C 0.00 0.00 0.00 1.20 +0.23 25 0 445 0
30MAR27 62.50 C 0.00 0.00 0.00 0.80 +0.16 25 0 275 0
30MAR27 65.00 C 0.00 0.00 0.00 0.52 +0.11 25 0 263 0
30MAR27 67.50 C 0.00 0.00 0.00 0.33 +0.07 24 0 106 0
30MAR27 70.00 C 0.00 0.00 0.00 0.21 +0.05 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.13 +0.03 24 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 17.39 +0.59 0 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 16.31 +0.46 0 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 15.41 +0.50 0 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.44 +0.45 0 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.52 +0.42 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.63 +0.41 22 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 11.79 +0.43 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.95 +0.45 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 10.15 +0.50 24 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 9.36 +0.72 24 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 8.67 +0.73 25 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.97 +0.72 25 0 1,202 0
29JUN27 47.00 C 0.00 0.00 0.00 7.38 +0.64 25 0 16 0
29JUN27 48.00 C 0.00 0.00 0.00 6.76 +0.63 25 0 100 0
29JUN27 49.00 C 0.00 0.00 0.00 6.09 +0.61 25 0 105 0
29JUN27 50.00 C 0.00 0.00 0.00 5.61 +0.52 25 0 97 0
29JUN27 52.50 C 0.00 0.00 0.00 4.44 +0.61 25 0 312 0
29JUN27 55.00 C 0.00 0.00 0.00 3.43 +0.45 25 0 134 0
29JUN27 57.50 C 2.58 2.58 2.58 2.62 +0.38 25 1 451 +1
29JUN27 60.00 C 1.88 1.88 1.88 1.97 +0.31 25 3 604 +3
29JUN27 62.50 C 0.00 0.00 0.00 1.47 +0.26 25 0 233 0
29JUN27 65.00 C 0.00 0.00 0.00 1.08 +0.21 25 0 66 0
29JUN27 67.50 C 0.00 0.00 0.00 0.78 +0.16 25 0 33 0
29JUN27 70.00 C 0.00 0.00 0.00 0.56 +0.12 25 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 0.39 +0.08 25 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 0.28 +0.06 25 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.80 +0.43 21 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.98 +0.42 22 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.17 +0.41 22 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.57 +0.57 23 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 9.68 +0.38 22 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.31 +0.68 24 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 8.64 +0.63 24 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.79 +0.59 23 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.21 +0.58 23 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.67 +0.54 23 0 1 0
29SEP27 50.00 C 0.00 0.00 0.00 6.16 +0.54 23 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 5.00 +0.47 24 0 12 0
29SEP27 55.00 C 0.00 0.00 0.00 4.02 +0.40 24 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 3.20 +0.33 24 0 15 0
29SEP27 60.00 C 2.42 2.42 2.42 2.52 +0.26 24 1 63 0
29SEP27 62.50 C 1.80 1.80 1.80 1.96 +0.21 24 40 163 +40
29SEP27 65.00 C 0.00 0.00 0.00 1.55 +0.19 24 0 37 0
29SEP27 67.50 C 0.00 0.00 0.00 1.22 +0.16 24 0 38 0
29SEP27 70.00 C 0.00 0.00 0.00 0.95 +0.11 24 0 17 0
29SEP27 72.50 C 0.00 0.00 0.00 0.71 +0.09 24 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.56 +0.09 25 0 0 0
TOTAL CALL 365 52,339 +281
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 97 0 204 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 91 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 84 0 245 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 78 0 465 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 72 0 777 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,172 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,288 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,856 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,135 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 8,327 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4,539 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,180 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 2,289 0
29SEP26 49.00 P 0.08 0.08 0.08 0.03 -0.10 24 30 2,468 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 -0.24 23 0 2,171 0
29SEP26 52.50 P 1.34 1.34 1.00 0.94 -0.68 23 108 1,167 +27
29SEP26 55.00 P 0.00 0.00 0.00 2.92 -0.89 22 0 334 0
29SEP26 57.50 P 0.00 0.00 0.00 5.40 -0.90 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.90 -0.90 0 0 15 0
29SEP26 62.50 P 0.00 0.00 0.00 10.40 -0.90 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.99 -0.81 84 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 15.49 -0.81 96 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.99 -0.81 107 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 20.49 -0.81 117 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.99 -0.81 126 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 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 262 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 97 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 48 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 275 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 273 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 959 0
29OCT26 45.00 P 0.10 0.10 0.10 0.04 -0.04 24 19 475 +19
29OCT26 46.00 P 0.15 0.15 0.15 0.08 -0.07 24 36 528 -16
29OCT26 47.00 P 0.00 0.00 0.00 0.15 -0.11 23 0 397 0
29OCT26 48.00 P 0.00 0.00 0.00 0.27 -0.17 24 0 541 0
29OCT26 49.00 P 0.00 0.00 0.00 0.45 -0.24 24 0 390 0
29OCT26 50.00 P 0.81 0.81 0.81 0.72 -0.31 24 2 634 +2
29OCT26 52.50 P 2.18 2.18 2.18 1.77 -0.55 24 30 248 +15
29OCT26 55.00 P 0.00 0.00 0.00 3.48 -0.63 25 0 101 0
29OCT26 57.50 P 0.00 0.00 0.00 5.51 -0.84 23 0 14 0
29OCT26 60.00 P 0.00 0.00 0.00 7.90 -0.90 0 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 10.48 -0.82 36 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.99 -0.81 43 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.49 -0.81 48 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.99 -0.81 53 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.49 -0.81 58 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.01 -0.79 65 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 8 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 120 0
27NOV26 43.00 P 0.00 0.00 0.00 0.06 -0.04 24 0 71 0
27NOV26 44.00 P 0.20 0.20 0.19 0.11 -0.05 24 64 212 +64
27NOV26 45.00 P 0.27 0.27 0.27 0.17 -0.08 24 72 222 +72
27NOV26 46.00 P 0.00 0.00 0.00 0.28 -0.11 24 0 398 0
27NOV26 47.00 P 0.00 0.00 0.00 0.42 -0.16 24 0 292 0
27NOV26 48.00 P 0.66 0.66 0.66 0.62 -0.21 24 2 458 0
27NOV26 49.00 P 0.00 0.00 0.00 0.88 -0.26 24 0 6,629 0
27NOV26 50.00 P 0.00 0.00 0.00 1.20 -0.33 25 0 6,152 0
27NOV26 52.50 P 0.00 0.00 0.00 2.31 -0.49 24 0 1,048 0
27NOV26 55.00 P 4.10 4.10 4.10 3.92 -0.62 25 15 165 0
27NOV26 57.50 P 0.00 0.00 0.00 5.77 -0.76 24 0 111 0
27NOV26 60.00 P 0.00 0.00 0.00 7.99 -0.85 24 0 75 0
27NOV26 62.50 P 0.00 0.00 0.00 10.56 -0.74 31 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 13.04 -0.76 36 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.54 -0.76 40 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 18.04 -0.76 45 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.52 -0.78 48 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 23.03 -0.77 52 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 6 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 26 0 42 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 4,987 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 115 0
30DEC26 40.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 348 0
30DEC26 41.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 483 0
30DEC26 42.00 P 0.00 0.00 0.00 0.11 -0.03 25 0 1,449 0
30DEC26 43.00 P 0.00 0.00 0.00 0.16 -0.06 24 0 996 0
30DEC26 44.00 P 0.00 0.00 0.00 0.25 -0.07 24 0 814 0
30DEC26 45.00 P 0.00 0.00 0.00 0.36 -0.10 24 0 840 0
30DEC26 46.00 P 0.00 0.00 0.00 0.51 -0.14 24 0 1,154 0
30DEC26 47.00 P 0.00 0.00 0.00 0.70 -0.19 24 0 1,933 0
30DEC26 48.00 P 0.00 0.00 0.00 0.95 -0.23 24 0 2,038 0
30DEC26 49.00 P 1.43 1.43 1.43 1.26 -0.27 25 108 440 -99
30DEC26 50.00 P 1.87 1.87 1.87 1.62 -0.32 25 45 3,291 0
30DEC26 52.50 P 0.00 0.00 0.00 2.78 -0.46 25 0 775 0
30DEC26 55.00 P 4.57 4.57 4.57 4.33 -0.60 25 15 966 0
30DEC26 57.50 P 0.00 0.00 0.00 6.04 -0.70 24 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 8.15 -0.79 24 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 10.77 -0.54 31 0 90 0
30DEC26 65.00 P 0.00 0.00 0.00 13.18 -0.62 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.72 -0.58 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.22 -0.58 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.72 -0.58 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 23.22 -0.58 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 82 0
30MAR27 37.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 437 0
30MAR27 39.00 P 0.00 0.00 0.00 0.20 -0.04 25 0 525 0
30MAR27 40.00 P 0.00 0.00 0.00 0.28 -0.06 25 0 544 0
30MAR27 41.00 P 0.00 0.00 0.00 0.38 -0.07 25 0 602 0
30MAR27 42.00 P 0.00 0.00 0.00 0.50 -0.09 24 0 659 0
30MAR27 43.00 P 0.00 0.00 0.00 0.67 -0.13 25 0 860 0
30MAR27 44.00 P 0.00 0.00 0.00 0.86 -0.16 25 0 909 0
30MAR27 45.00 P 1.10 1.14 1.10 1.10 -0.18 25 50 419 0
30MAR27 46.00 P 0.00 0.00 0.00 1.37 -0.21 25 0 374 0
30MAR27 47.00 P 1.66 1.66 1.66 1.67 -0.23 25 50 599 -50
30MAR27 48.00 P 0.00 0.00 0.00 1.99 -0.27 24 0 255 0
30MAR27 49.00 P 0.00 0.00 0.00 2.34 -0.33 24 0 198 0
30MAR27 50.00 P 0.00 0.00 0.00 2.74 -0.39 24 0 278 0
30MAR27 52.50 P 0.00 0.00 0.00 4.04 -0.46 24 0 122 0
30MAR27 55.00 P 0.00 0.00 0.00 5.57 -0.56 24 0 610 0
30MAR27 57.50 P 0.00 0.00 0.00 7.44 -0.64 24 0 200 0
30MAR27 60.00 P 0.00 0.00 0.00 9.42 -0.73 24 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 11.72 -0.42 26 0 30 0
30MAR27 65.00 P 0.00 0.00 0.00 14.00 -0.43 28 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 16.37 -0.42 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 18.73 -0.46 30 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.15 -0.47 31 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.58 -0.48 33 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 0.18 -0.03 25 0 86 0
29JUN27 37.00 P 0.00 0.00 0.00 0.25 -0.02 25 0 101 0
29JUN27 38.00 P 0.00 0.00 0.00 0.33 -0.04 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 0.43 -0.06 25 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 0.56 -0.05 25 0 155 0
29JUN27 41.00 P 0.00 0.00 0.00 0.69 -0.09 25 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 0.87 -0.09 25 0 109 0
29JUN27 43.00 P 0.00 0.00 0.00 1.10 -0.13 25 0 72 0
29JUN27 44.00 P 0.00 0.00 0.00 1.35 -0.14 25 0 197 0
29JUN27 45.00 P 0.00 0.00 0.00 1.54 -0.22 24 0 226 0
29JUN27 46.00 P 0.00 0.00 0.00 1.87 -0.20 24 0 2,110 0
29JUN27 47.00 P 0.00 0.00 0.00 2.21 -0.23 24 0 1,499 0
29JUN27 48.00 P 0.00 0.00 0.00 2.56 -0.26 24 0 77 0
29JUN27 49.00 P 0.00 0.00 0.00 2.96 -0.30 24 0 64 0
29JUN27 50.00 P 0.00 0.00 0.00 3.40 -0.30 24 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 4.67 -0.44 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 6.20 -0.51 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 7.92 -0.61 24 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 9.82 -0.69 24 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 12.03 -0.40 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 14.23 -0.41 26 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.50 -0.44 27 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.86 -0.43 28 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 21.22 -0.46 28 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 23.63 -0.47 29 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 0.80 -0.12 24 0 21 0
29SEP27 41.00 P 0.00 0.00 0.00 0.98 -0.13 24 0 2 0
29SEP27 42.00 P 0.00 0.00 0.00 1.18 -0.17 24 0 4 0
29SEP27 43.00 P 0.00 0.00 0.00 1.47 -0.17 25 0 35 0
29SEP27 44.00 P 0.00 0.00 0.00 1.73 -0.22 25 0 26 0
29SEP27 45.00 P 0.00 0.00 0.00 2.05 -0.22 25 0 44 0
29SEP27 46.00 P 0.00 0.00 0.00 2.37 -0.28 25 0 22 0
29SEP27 47.00 P 0.00 0.00 0.00 2.76 -0.29 25 0 12 0
29SEP27 48.00 P 0.00 0.00 0.00 3.15 -0.33 25 0 8 0
29SEP27 49.00 P 0.00 0.00 0.00 3.59 -0.36 25 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.07 -0.37 25 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.40 -0.44 25 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.90 -0.55 25 0 10 0
29SEP27 57.50 P 0.00 0.00 0.00 8.57 -0.64 25 0 2 0
29SEP27 60.00 P 0.00 0.00 0.00 10.47 -0.63 26 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 12.52 -0.40 26 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 14.63 -0.40 27 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 16.82 -0.41 27 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 19.05 -0.44 27 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.39 -0.43 28 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.74 -0.45 28 0 0 0
TOTAL PUT 646 85,834 +34
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$ 23.940
25SEP26 16.75 C 0.00 0.00 0.00 7.20 - 132 0 0 -
25SEP26 17.00 C 0.00 0.00 0.00 6.95 +0.34 127 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 6.70 +0.34 122 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 6.45 +0.34 117 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 6.20 +0.34 112 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 5.95 +0.34 107 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 5.70 +0.34 102 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 5.45 +0.34 97 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 5.20 +0.34 92 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 4.95 +0.34 87 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 4.70 +0.34 83 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 4.45 +0.34 78 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 4.20 +0.34 73 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 3.95 +0.34 69 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 3.45 +0.34 60 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 2.95 +0.34 51 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 2.45 +0.34 43 0 0 0
25SEP26 22.00 C 1.63 1.83 1.63 1.95 +0.35 34 14 30 0
25SEP26 22.50 C 1.33 1.36 1.33 1.46 +0.33 33 40 0 0
25SEP26 23.00 C 0.00 0.00 0.00 1.00 +0.29 33 0 15 0
25SEP26 23.50 C 0.28 0.53 0.28 0.58 +0.17 30 243 297 +208
25SEP26 24.00 C 0.13 0.28 0.13 0.29 +0.09 31 138 447 +126
25SEP26 24.50 C 0.09 0.11 0.09 0.12 +0.04 32 17 624 +3
25SEP26 25.00 C 0.04 0.05 0.04 0.05 +0.02 34 38 235 0
25SEP26 25.50 C 0.03 0.03 0.03 0.02 +0.01 36 10 94 -10
25SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 67 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 47 0 36 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 15.70 +0.34 260 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 15.45 +0.34 252 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 15.20 +0.34 244 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.95 +0.34 237 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 14.70 +0.34 230 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.45 +0.34 222 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 14.20 +0.34 216 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.95 +0.34 209 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.45 +0.34 196 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.95 +0.34 183 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.45 +0.34 171 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.95 +0.34 160 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.45 +0.34 148 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.95 +0.34 137 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.45 +0.34 126 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.95 +0.34 115 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.45 +0.34 103 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.95 +0.34 86 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 8.45 +0.34 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.95 +0.34 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.45 +0.33 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.95 +0.33 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.45 +0.33 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.95 +0.33 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.45 +0.33 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.95 +0.33 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.45 +0.33 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.95 +0.33 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.95 +0.33 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.97 +0.36 31 0 1 0
29SEP26 23.00 C 0.63 0.63 0.56 1.06 +0.26 30 25 704 +25
29SEP26 24.00 C 0.18 0.35 0.18 0.39 +0.10 29 114 1,263 +70
29SEP26 25.00 C 0.07 0.10 0.07 0.10 +0.03 30 236 2,756 +214
29SEP26 26.00 C 0.04 0.05 0.04 0.02 0.00 31 18 5,957 -18
29SEP26 27.00 C 0.02 0.02 0.02 0.01 0.00 38 135 5,627 -135
29SEP26 28.00 C 0.01 0.01 0.01 0.01 0.00 48 25 2,584 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3,131 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,808 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,087 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 829 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 89 0 780 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 97 0 882 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,109 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,285 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1,811 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 123 0 495 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 129 0 2,152 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 134 0 742 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 140 0 494 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 145 0 879 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
02OCT26 16.75 C 0.00 0.00 0.00 7.21 - 80 0 0 -
02OCT26 17.00 C 0.00 0.00 0.00 6.96 - 77 0 0 -
02OCT26 17.25 C 0.00 0.00 0.00 6.71 - 73 0 0 -
02OCT26 17.50 C 0.00 0.00 0.00 6.46 - 70 0 0 -
02OCT26 17.75 C 0.00 0.00 0.00 6.21 - 67 0 0 -
02OCT26 18.00 C 0.00 0.00 0.00 5.96 - 63 0 0 -
02OCT26 18.25 C 0.00 0.00 0.00 5.71 - 60 0 0 -
02OCT26 18.50 C 0.00 0.00 0.00 5.46 - 57 0 0 -
02OCT26 18.75 C 0.00 0.00 0.00 5.21 - 54 0 0 -
02OCT26 19.00 C 0.00 0.00 0.00 4.96 - 51 0 0 -
02OCT26 19.25 C 0.00 0.00 0.00 4.71 - 48 0 0 -
02OCT26 19.50 C 0.00 0.00 0.00 4.46 - 45 0 0 -
02OCT26 19.75 C 0.00 0.00 0.00 4.21 - 42 0 0 -
02OCT26 20.00 C 0.00 0.00 0.00 3.96 - 39 0 0 -
02OCT26 20.50 C 0.00 0.00 0.00 3.46 - 33 0 0 -
02OCT26 21.00 C 0.00 0.00 0.00 2.96 - 27 0 0 -
02OCT26 21.50 C 0.00 0.00 0.00 2.47 - 31 0 0 -
02OCT26 22.00 C 0.00 0.00 0.00 1.98 - 28 0 0 -
02OCT26 22.50 C 0.00 0.00 0.00 1.52 - 29 0 0 -
02OCT26 23.00 C 0.61 0.61 0.61 1.07 - 26 1 1 -
02OCT26 23.50 C 0.50 0.51 0.50 0.73 - 28 35 35 -
02OCT26 24.00 C 0.00 0.00 0.00 0.46 - 28 1 1 -
02OCT26 24.50 C 0.17 0.25 0.17 0.26 - 28 15 14 -
02OCT26 25.00 C 0.10 0.14 0.10 0.15 - 30 60 38 -
02OCT26 25.50 C 0.06 0.07 0.06 0.07 - 29 593 593 -
02OCT26 26.00 C 0.00 0.00 0.00 0.03 - 29 0 0 -
02OCT26 26.50 C 0.00 0.00 0.00 0.02 - 32 0 0 -
02OCT26 27.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
02OCT26 27.50 C 0.02 0.02 0.02 0.01 - 37 15 15 -
02OCT26 28.00 C 0.01 0.01 0.01 0.01 - 41 68 68 -
02OCT26 28.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
02OCT26 29.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
02OCT26 29.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
02OCT26 30.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
02OCT26 30.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
02OCT26 31.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
02OCT26 31.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
02OCT26 32.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
02OCT26 32.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
02OCT26 33.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
02OCT26 33.50 C 0.00 0.00 0.00 0.01 - 79 0 0 -
29OCT26 8.25 C 0.00 0.00 0.00 15.72 +0.34 118 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 15.47 +0.34 113 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 15.22 +0.34 107 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 14.97 +0.34 101 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 14.72 +0.34 93 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 14.47 +0.34 80 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 14.22 +0.34 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 13.97 +0.34 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 13.47 +0.33 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 12.97 +0.33 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 12.48 +0.34 82 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 11.98 +0.34 74 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 11.48 +0.34 64 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 10.98 +0.34 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 10.48 +0.33 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 9.98 +0.33 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 9.49 +0.34 59 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 8.99 +0.34 53 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 8.49 +0.34 46 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 7.99 +0.34 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 7.49 +0.33 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.99 +0.33 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.50 +0.34 39 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.00 +0.34 34 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.50 +0.33 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.00 +0.33 23 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.51 +0.33 28 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.02 +0.32 28 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.98 +0.20 0 0 0 0
29OCT26 22.00 C 1.89 2.02 1.82 2.14 +0.24 25 24 14 +13
29OCT26 23.00 C 1.07 1.35 1.00 1.42 +0.18 27 153 465 +66
29OCT26 24.00 C 0.62 0.84 0.62 0.86 +0.11 27 165 908 +24
29OCT26 25.00 C 0.40 0.49 0.39 0.48 +0.06 28 60 1,494 +57
29OCT26 26.00 C 0.21 0.29 0.21 0.26 +0.04 29 57 2,904 -8
29OCT26 27.00 C 0.15 0.19 0.15 0.12 +0.01 29 21 980 -11
29OCT26 28.00 C 0.00 0.00 0.00 0.05 0.00 28 0 881 0
29OCT26 29.00 C 0.06 0.07 0.06 0.02 0.00 28 5 761 +5
29OCT26 30.00 C 0.05 0.05 0.05 0.01 0.00 30 15 851 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 538 0
29OCT26 32.00 C 0.03 0.03 0.03 0.01 0.00 37 10 296 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 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 0.01 0.01 0.01 0.01 0.00 47 30 312 +30
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 660 0
29OCT26 39.00 C 0.01 0.01 0.01 0.01 0.00 58 10 545 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 71 0 120 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 15.74 +0.36 90 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 15.49 +0.36 84 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 15.24 +0.36 77 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 14.99 +0.36 65 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 14.74 +0.36 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 14.49 +0.36 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 14.24 +0.36 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 14.00 +0.37 75 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 13.50 +0.36 65 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 13.00 +0.36 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 12.50 +0.36 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 12.01 +0.37 58 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 11.51 +0.37 49 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 11.01 +0.37 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 10.51 +0.36 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 10.02 +0.37 45 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 9.52 +0.37 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 9.02 +0.37 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 8.53 +0.38 39 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 8.03 +0.38 33 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 7.53 +0.37 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 7.04 +0.38 32 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.54 +0.38 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 6.05 +0.39 29 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.56 +0.39 29 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 5.07 +0.40 28 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.60 +0.32 29 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.13 +0.30 28 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 3.25 +0.28 29 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.38 +0.23 26 0 68 0
27NOV26 23.00 C 0.00 0.00 0.00 1.72 +0.19 27 0 180 0
27NOV26 24.00 C 1.05 1.05 1.05 1.19 +0.15 28 15 258 0
27NOV26 25.00 C 0.61 0.69 0.61 0.79 +0.11 28 14 1,189 +12
27NOV26 26.00 C 0.45 0.53 0.45 0.52 +0.07 29 234 1,543 +228
27NOV26 27.00 C 0.30 0.30 0.30 0.32 +0.05 29 13 343 -3
27NOV26 28.00 C 0.21 0.26 0.21 0.18 +0.03 29 37 803 +31
27NOV26 29.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 515 0
27NOV26 30.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 385 0
27NOV26 31.00 C 0.10 0.11 0.10 0.03 0.00 29 60 336 -10
27NOV26 32.00 C 0.00 0.00 0.00 0.02 0.00 30 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 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 37 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 0.00 0.00 0.00 0.01 0.00 44 0 10 0
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 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
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 57 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 70 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 79 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 15.76 +0.38 68 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 15.51 +0.38 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 15.26 +0.38 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 15.01 +0.38 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 14.77 +0.39 65 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 14.52 +0.39 59 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 14.27 +0.39 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 14.02 +0.39 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 13.53 +0.39 56 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.03 +0.39 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.53 +0.39 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.04 +0.40 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.54 +0.40 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.05 +0.41 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.55 +0.40 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.06 +0.41 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.56 +0.41 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.06 +0.41 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.57 +0.42 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.07 +0.42 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.58 +0.42 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.09 +0.43 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.60 +0.44 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.12 +0.46 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.64 +0.45 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.17 +0.45 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.71 +0.43 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.27 +0.29 28 0 170 0
30DEC26 21.00 C 0.00 0.00 0.00 3.43 +0.26 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.60 +0.22 26 0 116 0
30DEC26 23.00 C 1.60 1.60 1.60 1.97 +0.18 27 5 728 +3
30DEC26 24.00 C 0.00 0.00 0.00 1.45 +0.14 27 3 1,099 +3
30DEC26 25.00 C 0.84 0.84 0.84 1.03 +0.11 27 2 2,148 +2
30DEC26 26.00 C 0.60 0.66 0.60 0.72 +0.06 28 4 3,173 0
30DEC26 27.00 C 0.52 0.52 0.52 0.51 +0.06 28 3 1,362 +3
30DEC26 28.00 C 0.00 0.00 0.00 0.33 +0.03 28 0 2,342 0
30DEC26 29.00 C 0.00 0.00 0.00 0.21 +0.02 28 0 1,831 0
30DEC26 30.00 C 0.21 0.25 0.21 0.13 +0.01 28 114 2,152 -15
30DEC26 31.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 1,268 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 0.00 28 0 2,093 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 28 0 268 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 30 0 357 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 682 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 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 37 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 40 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 43 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 47 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 65 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 15.82 +0.44 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 15.57 +0.44 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 15.33 +0.45 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 15.08 +0.45 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 14.83 +0.45 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 14.59 +0.46 43 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 14.34 +0.46 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 14.10 +0.47 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.60 +0.46 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.11 +0.47 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.62 +0.48 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.13 +0.49 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.64 +0.50 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.14 +0.50 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.65 +0.50 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.16 +0.51 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.67 +0.50 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.18 +0.49 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 8.70 +0.52 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.22 +0.49 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.74 +0.48 28 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 7.27 +0.48 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.80 +0.47 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.15 +0.27 0 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 5.72 +0.29 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.30 +0.28 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.89 +0.26 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.50 +0.26 24 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 3.88 +0.24 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.10 +0.20 26 0 311 0
30MAR27 23.00 C 0.00 0.00 0.00 2.51 +0.17 26 0 656 0
30MAR27 24.00 C 0.00 0.00 0.00 2.01 +0.14 27 0 581 0
30MAR27 25.00 C 0.00 0.00 0.00 1.58 +0.11 27 0 1,689 0
30MAR27 26.00 C 0.00 0.00 0.00 1.23 +0.07 27 0 6,350 0
30MAR27 27.00 C 0.95 0.95 0.95 0.98 +0.05 28 22 8,391 0
30MAR27 28.00 C 0.00 0.00 0.00 0.76 +0.06 28 0 7,011 0
30MAR27 29.00 C 0.00 0.00 0.00 0.57 +0.04 28 0 534 0
30MAR27 30.00 C 0.48 0.48 0.48 0.42 +0.03 28 3 567 +3
30MAR27 31.00 C 0.00 0.00 0.00 0.31 +0.02 28 0 480 0
30MAR27 32.00 C 0.00 0.00 0.00 0.23 +0.02 28 0 1,606 0
30MAR27 33.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 949 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 961 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 355 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 0.00 28 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.03 0.00 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.02 0.00 28 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 26 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 46 0 98 0
30MAR27 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 15.87 +0.49 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 15.62 +0.49 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 15.38 +0.50 44 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 15.13 +0.50 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 14.89 +0.51 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 14.64 +0.51 0 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 14.40 +0.52 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 14.15 +0.52 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 13.66 +0.52 0 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 13.18 +0.54 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 12.69 +0.55 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 12.20 +0.56 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 11.71 +0.54 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 11.22 +0.55 27 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 10.74 +0.52 30 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 10.25 +0.51 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 9.77 +0.50 29 0 0 0
29JUN27 15.00 C 8.62 8.62 8.56 9.18 +0.19 0 2 11 +2
29JUN27 15.50 C 0.00 0.00 0.00 8.82 +0.50 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 8.22 +0.36 0 0 399 0
29JUN27 16.50 C 0.00 0.00 0.00 7.74 +0.36 0 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.27 +0.32 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.80 +0.29 0 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.35 +0.27 18 0 104 0
29JUN27 18.50 C 0.00 0.00 0.00 5.94 +0.29 22 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.54 +0.29 24 0 5 0
29JUN27 19.50 C 0.00 0.00 0.00 5.16 +0.29 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.79 +0.27 25 0 19 0
29JUN27 21.00 C 0.00 0.00 0.00 4.09 +0.13 26 0 72 0
29JUN27 22.00 C 0.00 0.00 0.00 3.46 +0.21 27 0 234 0
29JUN27 23.00 C 0.00 0.00 0.00 2.90 +0.18 27 0 1,420 0
29JUN27 24.00 C 2.25 2.25 2.25 2.42 +0.19 28 15 301 -15
29JUN27 25.00 C 0.00 0.00 0.00 2.00 +0.14 28 0 420 0
29JUN27 26.00 C 0.00 0.00 0.00 1.63 +0.08 28 0 336 0
29JUN27 27.00 C 0.00 0.00 0.00 1.37 +0.10 29 0 431 0
29JUN27 28.00 C 0.00 0.00 0.00 1.14 +0.12 29 0 544 0
29JUN27 29.00 C 0.00 0.00 0.00 0.91 +0.10 29 0 115 0
29JUN27 30.00 C 0.00 0.00 0.00 0.72 +0.08 29 0 132 0
29JUN27 31.00 C 0.00 0.00 0.00 0.58 +0.08 29 0 74 0
29JUN27 32.00 C 0.00 0.00 0.00 0.45 +0.05 29 0 232 0
29JUN27 33.00 C 0.00 0.00 0.00 0.35 +0.04 29 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 0.28 +0.04 29 0 23 0
29JUN27 35.00 C 0.00 0.00 0.00 0.22 +0.03 29 0 63 0
29JUN27 36.00 C 0.00 0.00 0.00 0.17 +0.03 29 0 101 0
29JUN27 37.00 C 0.00 0.00 0.00 0.13 +0.02 29 0 17 0
29JUN27 38.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 53 0
29JUN27 40.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 109 0
29JUN27 42.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 8 0
29JUN27 44.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 125 0
29JUN27 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 121 0
29JUN27 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29JUN27 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 238 0
29JUN27 52.50 C 0.00 0.00 0.00 0.01 0.00 33 0 290 0
29JUN27 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN27 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29SEP27 8.50 C 0.00 0.00 0.00 15.62 +0.46 0 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 15.38 +0.47 43 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 15.13 +0.47 0 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 14.89 +0.48 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 14.64 +0.48 0 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 14.40 +0.51 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 14.15 +0.51 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 13.66 +0.51 0 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 13.18 +0.53 35 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 12.69 +0.55 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 12.20 +0.55 30 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 11.71 +0.54 28 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 11.23 +0.53 30 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 10.75 +0.53 31 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 10.27 +0.52 30 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 9.79 +0.51 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 9.33 +0.34 31 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 8.82 +0.48 27 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 8.22 +0.34 0 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 7.74 +0.31 0 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.30 +0.31 0 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 6.89 +0.30 22 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 6.49 +0.30 25 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.11 +0.30 26 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 5.73 +0.29 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 5.38 +0.29 28 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.03 +0.28 28 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 4.39 +0.13 28 0 2 0
29SEP27 22.00 C 0.00 0.00 0.00 3.81 +0.24 29 0 30 0
29SEP27 23.00 C 0.00 0.00 0.00 3.29 +0.23 29 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 2.83 +0.21 29 0 5 0
29SEP27 25.00 C 0.00 0.00 0.00 2.42 +0.18 30 0 7 0
29SEP27 26.00 C 1.76 1.76 1.76 2.06 +0.17 30 3 775 +3
29SEP27 27.00 C 1.57 1.57 1.57 1.76 +0.15 30 15 16 +15
29SEP27 28.00 C 1.29 1.40 1.29 1.49 +0.13 30 56 57 +56
29SEP27 29.00 C 0.00 0.00 0.00 1.27 +0.09 30 0 54 0
29SEP27 30.00 C 0.00 0.00 0.00 1.09 +0.08 30 0 17 0
29SEP27 31.00 C 0.00 0.00 0.00 0.94 +0.09 31 0 8 0
29SEP27 32.00 C 0.82 0.82 0.82 0.80 +0.08 31 1 32 +1
29SEP27 33.00 C 0.00 0.00 0.00 0.68 +0.09 31 0 100 0
29SEP27 34.00 C 0.00 0.00 0.00 0.56 +0.06 31 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.48 +0.07 31 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.39 +0.04 31 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.33 +0.04 31 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.27 +0.03 30 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.19 +0.03 30 0 40 0
29SEP27 41.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 0.14 +0.03 31 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 62.50 C 0.08 0.08 0.08 0.01 0.00 34 2 7 +2
29SEP27 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
TOTAL CALL 3,014 119,956 +980
25SEP26 16.75 P 0.00 0.00 0.00 0.01 - 146 0 0 -
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 114 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 0.00 104 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.02 -0.03 37 0 165 0
25SEP26 23.00 P 0.11 0.11 0.06 0.05 -0.08 33 248 393 -45
25SEP26 23.50 P 0.40 0.44 0.16 0.15 -0.15 32 49 345 -20
25SEP26 24.00 P 0.56 0.56 0.39 0.37 -0.23 34 95 375 -5
25SEP26 24.50 P 1.00 1.00 0.97 0.70 -0.29 35 17 124 -1
25SEP26 25.00 P 1.20 1.20 1.20 1.13 -0.33 39 2 48 -2
25SEP26 25.50 P 0.00 0.00 0.00 1.61 -0.35 46 0 34 0
25SEP26 26.00 P 0.00 0.00 0.00 2.06 -0.34 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 2.56 -0.34 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 3.06 -0.34 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 3.67 -0.23 99 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 4.18 -0.22 111 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 4.70 -0.27 125 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 5.21 -0.26 136 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 5.72 -0.25 147 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 6.24 -0.23 160 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 6.76 -0.21 173 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 7.27 -0.20 183 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 7.77 -0.20 192 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 8.29 -0.18 204 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 8.78 -0.19 210 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 9.29 -0.18 220 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 9.77 -0.20 222 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 10.28 -0.19 231 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 10.79 -0.18 241 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 178 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 168 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 159 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 150 0 152 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 141 0 127 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 132 0 621 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 123 0 176 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 115 0 639 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 107 0 1,218 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 99 0 771 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1,642 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2,889 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,196 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,456 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,222 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7,046 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11,231 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 7,269 0
29SEP26 23.00 P 0.21 0.27 0.10 0.11 -0.09 30 75 9,293 -5
29SEP26 24.00 P 0.80 0.80 0.48 0.46 -0.24 30 115 2,520 -19
29SEP26 25.00 P 1.50 1.50 1.50 1.18 -0.32 33 15 4,337 -6
29SEP26 26.00 P 0.00 0.00 0.00 2.07 -0.33 31 1 1,142 -1
29SEP26 27.00 P 3.48 3.48 3.48 3.06 -0.34 0 3 959 -3
29SEP26 28.00 P 0.00 0.00 0.00 4.18 -0.22 79 0 1,100 0
29SEP26 29.00 P 0.00 0.00 0.00 5.21 -0.26 97 0 1,573 0
29SEP26 30.00 P 0.00 0.00 0.00 6.24 -0.23 114 0 2,013 0
29SEP26 31.00 P 0.00 0.00 0.00 7.27 -0.20 130 0 669 0
29SEP26 32.00 P 0.00 0.00 0.00 8.29 -0.18 145 0 305 0
29SEP26 33.00 P 0.00 0.00 0.00 9.29 -0.18 156 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 10.28 -0.19 165 0 322 0
29SEP26 35.00 P 0.00 0.00 0.00 11.24 -0.19 167 0 160 0
29SEP26 36.00 P 0.00 0.00 0.00 12.24 -0.19 176 0 298 0
29SEP26 37.00 P 0.00 0.00 0.00 13.24 -0.19 186 0 200 0
29SEP26 38.00 P 0.00 0.00 0.00 14.24 -0.18 194 0 65 0
29SEP26 39.00 P 0.00 0.00 0.00 15.23 -0.20 200 0 276 0
29SEP26 40.00 P 0.00 0.00 0.00 16.23 -0.20 207 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 17.22 -0.25 213 0 45 0
29SEP26 42.00 P 0.00 0.00 0.00 18.23 -0.24 222 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 19.15 -0.32 207 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.22 -0.24 234 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.23 -0.23 243 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.26 -0.20 256 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 23.09 -0.37 204 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.26 -0.16 269 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.20 -0.22 260 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 26.21 -0.21 268 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 28.75 -0.17 294 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.16 -0.26 279 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 33.75 -0.17 319 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.14 -0.28 293 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 38.73 -0.19 336 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 41.23 -0.19 347 0 0 0
02OCT26 16.75 P 0.00 0.00 0.00 0.01 - 88 0 0 -
02OCT26 17.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
02OCT26 17.25 P 0.00 0.00 0.00 0.01 - 81 0 0 -
02OCT26 17.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
02OCT26 17.75 P 0.00 0.00 0.00 0.01 - 75 0 0 -
02OCT26 18.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
02OCT26 18.25 P 0.00 0.00 0.00 0.01 - 69 0 0 -
02OCT26 18.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
02OCT26 18.75 P 0.00 0.00 0.00 0.01 - 63 0 0 -
02OCT26 19.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
02OCT26 19.25 P 0.00 0.00 0.00 0.01 - 57 0 0 -
02OCT26 19.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
02OCT26 19.75 P 0.00 0.00 0.00 0.01 - 51 0 0 -
02OCT26 20.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
02OCT26 20.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
02OCT26 21.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
02OCT26 21.50 P 0.00 0.00 0.00 0.01 - 31 0 0 -
02OCT26 22.00 P 0.05 0.05 0.05 0.03 - 31 10 10 -
02OCT26 22.50 P 0.14 0.17 0.10 0.07 - 30 100 60 -
02OCT26 23.00 P 0.29 0.29 0.16 0.15 - 29 19 15 -
02OCT26 23.50 P 0.53 0.57 0.34 0.30 - 30 273 266 -
02OCT26 24.00 P 0.71 0.71 0.56 0.53 - 30 41 39 -
02OCT26 24.50 P 0.00 0.00 0.00 0.84 - 31 0 0 -
02OCT26 25.00 P 0.00 0.00 0.00 1.22 - 32 0 0 -
02OCT26 25.50 P 0.00 0.00 0.00 1.66 - 34 0 0 -
02OCT26 26.00 P 0.00 0.00 0.00 2.08 - 30 0 0 -
02OCT26 26.50 P 0.00 0.00 0.00 2.56 - 0 0 0 -
02OCT26 27.00 P 0.00 0.00 0.00 3.06 - 0 0 0 -
02OCT26 27.50 P 0.00 0.00 0.00 3.67 - 61 0 0 -
02OCT26 28.00 P 0.00 0.00 0.00 4.18 - 68 0 0 -
02OCT26 28.50 P 0.00 0.00 0.00 4.70 - 76 0 0 -
02OCT26 29.00 P 0.00 0.00 0.00 5.21 - 83 0 0 -
02OCT26 29.50 P 0.00 0.00 0.00 5.72 - 90 0 0 -
02OCT26 30.00 P 0.00 0.00 0.00 6.24 - 98 0 0 -
02OCT26 30.50 P 0.00 0.00 0.00 6.76 - 105 0 0 -
02OCT26 31.00 P 0.00 0.00 0.00 7.27 - 112 0 0 -
02OCT26 31.50 P 0.00 0.00 0.00 7.79 - 119 0 0 -
02OCT26 32.00 P 0.00 0.00 0.00 8.29 - 124 0 0 -
02OCT26 32.50 P 0.00 0.00 0.00 8.81 - 131 0 0 -
02OCT26 33.00 P 0.00 0.00 0.00 9.30 - 135 0 0 -
02OCT26 33.50 P 0.00 0.00 0.00 9.77 - 135 0 0 -
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 120 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 79 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 308 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 297 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 135 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 215 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 129 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 350 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 310 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 622 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 596 0
29OCT26 20.00 P 0.06 0.06 0.06 0.02 -0.02 29 15 1,687 +15
29OCT26 21.00 P 0.14 0.14 0.10 0.07 -0.05 28 54 2,385 0
29OCT26 22.00 P 0.35 0.35 0.23 0.20 -0.09 28 27 3,222 +27
29OCT26 23.00 P 0.68 0.73 0.50 0.47 -0.16 29 47 2,434 +4
29OCT26 24.00 P 1.23 1.23 0.99 0.91 -0.22 29 38 1,626 -21
29OCT26 25.00 P 1.96 1.96 1.65 1.53 -0.28 30 26 2,406 +7
29OCT26 26.00 P 2.47 2.47 2.47 2.32 -0.31 32 11 605 0
29OCT26 27.00 P 0.00 0.00 0.00 3.22 -0.33 34 0 385 0
29OCT26 28.00 P 0.00 0.00 0.00 4.19 -0.35 39 0 230 0
29OCT26 29.00 P 0.00 0.00 0.00 5.21 -0.35 47 0 90 0
29OCT26 30.00 P 0.00 0.00 0.00 6.24 -0.30 55 0 360 0
29OCT26 31.00 P 0.00 0.00 0.00 7.27 -0.25 63 0 240 0
29OCT26 32.00 P 0.00 0.00 0.00 8.29 -0.22 69 0 295 0
29OCT26 33.00 P 0.00 0.00 0.00 9.30 -0.20 75 0 265 0
29OCT26 34.00 P 0.00 0.00 0.00 10.28 -0.21 79 0 360 0
29OCT26 35.00 P 0.00 0.00 0.00 11.25 -0.23 81 0 170 0
29OCT26 36.00 P 0.00 0.00 0.00 12.24 -0.24 85 0 210 0
29OCT26 37.00 P 0.00 0.00 0.00 13.24 -0.23 89 0 80 0
29OCT26 38.00 P 0.00 0.00 0.00 14.24 -0.23 93 0 165 0
29OCT26 39.00 P 0.00 0.00 0.00 15.23 -0.24 96 0 130 0
29OCT26 40.00 P 0.00 0.00 0.00 16.23 -0.23 100 0 180 0
29OCT26 41.00 P 0.00 0.00 0.00 17.22 -0.25 103 0 60 0
29OCT26 42.00 P 0.00 0.00 0.00 18.23 -0.24 107 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 19.21 -0.26 108 0 55 0
29OCT26 44.00 P 0.00 0.00 0.00 20.22 -0.24 113 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 21.23 -0.23 117 0 50 0
29OCT26 46.00 P 0.00 0.00 0.00 22.26 -0.20 123 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 23.21 -0.25 121 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 24.26 -0.20 129 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 25.20 -0.26 126 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 26.21 -0.25 130 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 28.75 -0.21 141 0 50 0
29OCT26 55.00 P 0.00 0.00 0.00 31.16 -0.30 136 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 33.75 -0.21 154 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 36.22 -0.24 156 0 30 0
29OCT26 62.50 P 0.00 0.00 0.00 38.73 -0.23 163 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 41.23 -0.23 168 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 200 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 200 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 205 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 145 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 20 0
27NOV26 18.50 P 0.05 0.05 0.05 0.02 -0.01 30 30 481 0
27NOV26 19.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 628 0
27NOV26 19.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 775 0
27NOV26 20.00 P 0.15 0.15 0.15 0.09 -0.03 29 80 8,234 +80
27NOV26 21.00 P 0.26 0.26 0.22 0.20 -0.06 29 100 2,130 +100
27NOV26 22.00 P 0.51 0.51 0.43 0.41 -0.10 29 300 3,623 +35
27NOV26 23.00 P 0.87 0.88 0.87 0.74 -0.14 29 27 3,510 -21
27NOV26 24.00 P 1.56 1.56 1.44 1.20 -0.19 30 12 1,805 0
27NOV26 25.00 P 2.12 2.12 1.93 1.80 -0.24 30 11 896 -9
27NOV26 26.00 P 0.00 0.00 0.00 2.45 -0.35 29 0 876 0
27NOV26 27.00 P 0.00 0.00 0.00 3.36 -0.30 32 0 574 0
27NOV26 28.00 P 0.00 0.00 0.00 4.27 -0.32 35 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 5.24 -0.32 38 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.24 -0.30 43 0 13 0
27NOV26 31.00 P 0.00 0.00 0.00 7.27 -0.25 49 0 85 0
27NOV26 32.00 P 0.00 0.00 0.00 8.29 -0.22 54 0 180 0
27NOV26 33.00 P 0.00 0.00 0.00 9.30 -0.20 58 0 165 0
27NOV26 34.00 P 0.00 0.00 0.00 10.28 -0.21 61 0 193 0
27NOV26 35.00 P 0.00 0.00 0.00 11.25 -0.23 63 0 105 0
27NOV26 36.00 P 0.00 0.00 0.00 12.24 -0.24 66 0 300 0
27NOV26 37.00 P 0.00 0.00 0.00 13.29 -0.18 73 0 95 0
27NOV26 38.00 P 0.00 0.00 0.00 14.24 -0.23 73 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 15.23 -0.24 75 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 16.28 -0.18 81 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 17.22 -0.25 80 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 18.23 -0.24 84 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 19.28 -0.19 90 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 20.22 -0.24 88 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 21.29 -0.17 95 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 22.26 -0.20 96 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 23.24 -0.22 97 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 24.26 -0.20 101 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 25.20 -0.26 98 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 26.21 -0.25 101 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 28.75 -0.21 110 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 31.20 -0.26 111 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 33.75 -0.21 120 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 36.22 -0.24 122 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 38.73 -0.23 127 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 41.29 -0.17 136 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 737 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 454 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 139 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 775 0
30DEC26 17.00 P 0.04 0.04 0.04 0.01 -0.01 28 8 642 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 545 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 435 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 829 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 620 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 -0.03 29 0 831 0
30DEC26 20.00 P 0.24 0.24 0.24 0.17 -0.05 28 21 5,676 -21
30DEC26 21.00 P 0.37 0.37 0.37 0.33 -0.08 28 8 2,144 0
30DEC26 22.00 P 0.63 0.63 0.63 0.58 -0.12 29 2 1,944 -2
30DEC26 23.00 P 1.13 1.13 1.09 0.94 -0.15 29 5 1,614 +2
30DEC26 24.00 P 1.65 1.65 1.62 1.41 -0.20 29 25 1,382 -20
30DEC26 25.00 P 2.27 2.27 2.27 2.00 -0.23 29 100 1,890 0
30DEC26 26.00 P 0.00 0.00 0.00 2.70 -0.18 30 0 991 0
30DEC26 27.00 P 0.00 0.00 0.00 3.49 -0.30 31 0 563 0
30DEC26 28.00 P 0.00 0.00 0.00 4.36 -0.31 32 0 827 0
30DEC26 29.00 P 0.00 0.00 0.00 5.29 -0.33 34 0 674 0
30DEC26 30.00 P 0.00 0.00 0.00 6.26 -0.32 37 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 7.27 -0.26 41 0 271 0
30DEC26 32.00 P 0.00 0.00 0.00 8.30 -0.21 46 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 9.30 -0.20 49 0 270 0
30DEC26 34.00 P 0.00 0.00 0.00 10.28 -0.21 52 0 175 0
30DEC26 35.00 P 0.00 0.00 0.00 11.25 -0.23 54 0 142 0
30DEC26 36.00 P 0.00 0.00 0.00 12.24 -0.24 56 0 68 0
30DEC26 37.00 P 0.00 0.00 0.00 13.29 -0.18 61 0 105 0
30DEC26 38.00 P 0.00 0.00 0.00 14.29 -0.18 64 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 15.28 -0.19 66 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.28 -0.18 69 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 17.22 -0.25 68 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 18.23 -0.24 71 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 19.28 -0.19 76 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 20.28 -0.18 78 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 21.29 -0.17 81 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.27 -0.19 82 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.24 -0.22 82 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.27 -0.19 86 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.27 -0.19 88 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.21 -0.25 86 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 28.76 -0.20 94 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.26 -0.20 98 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 33.75 -0.21 101 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.22 -0.24 103 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 38.77 -0.19 110 0 15 0
30DEC26 65.00 P 0.00 0.00 0.00 41.29 -0.17 115 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 195 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 75 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 149 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 245 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 105 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 296 0
30MAR27 17.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 30 0
30MAR27 17.50 P 0.00 0.00 0.00 0.09 -0.03 28 0 5 0
30MAR27 18.00 P 0.19 0.19 0.19 0.13 -0.03 28 2 704 +2
30MAR27 18.50 P 0.00 0.00 0.00 0.18 -0.04 28 0 165 0
30MAR27 19.00 P 0.00 0.00 0.00 0.24 -0.05 28 0 2,604 0
30MAR27 19.50 P 0.38 0.38 0.38 0.31 -0.07 28 61 485 +61
30MAR27 20.00 P 0.53 0.53 0.47 0.40 -0.08 28 590 1,077 +534
30MAR27 21.00 P 0.80 0.80 0.73 0.64 -0.10 28 442 1,053 +442
30MAR27 22.00 P 0.00 0.00 0.00 0.95 -0.14 28 0 1,895 0
30MAR27 23.00 P 0.00 0.00 0.00 1.35 -0.17 28 0 4,302 0
30MAR27 24.00 P 0.00 0.00 0.00 1.84 -0.21 28 0 478 0
30MAR27 25.00 P 0.00 0.00 0.00 2.42 -0.23 29 0 1,688 0
30MAR27 26.00 P 0.00 0.00 0.00 3.08 -0.26 29 0 7,157 0
30MAR27 27.00 P 0.00 0.00 0.00 3.81 -0.28 29 0 8,237 0
30MAR27 28.00 P 0.00 0.00 0.00 4.61 -0.30 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 5.47 -0.31 31 0 345 0
30MAR27 30.00 P 0.00 0.00 0.00 6.38 -0.33 32 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.33 -0.34 34 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 8.32 -0.26 36 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 9.33 -0.20 39 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 10.36 -0.13 43 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 11.35 -0.13 45 0 45 0
30MAR27 36.00 P 0.00 0.00 0.00 12.33 -0.15 47 0 31 0
30MAR27 37.00 P 0.00 0.00 0.00 13.32 -0.15 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.30 -0.17 50 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 15.30 -0.17 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 16.28 -0.18 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 17.26 -0.21 54 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 18.27 -0.20 57 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 19.28 -0.19 59 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 20.28 -0.18 61 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 21.29 -0.17 63 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.27 -0.19 64 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.24 -0.22 64 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.27 -0.19 67 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.27 -0.19 68 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.25 -0.21 69 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 28.76 -0.20 73 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 31.26 -0.20 76 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 33.75 -0.21 79 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 36.25 -0.21 82 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 38.77 -0.19 86 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 41.29 -0.17 89 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 100 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 118 0
29JUN27 13.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.03 0.00 30 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 0.05 -0.01 29 0 43 0
29JUN27 15.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 104 0
29JUN27 15.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 12 0
29JUN27 16.00 P 0.00 0.00 0.00 0.13 -0.02 29 0 132 0
29JUN27 16.50 P 0.00 0.00 0.00 0.18 -0.02 29 0 191 0
29JUN27 17.00 P 0.00 0.00 0.00 0.23 -0.03 29 0 279 0
29JUN27 17.50 P 0.00 0.00 0.00 0.30 -0.03 29 0 115 0
29JUN27 18.00 P 0.00 0.00 0.00 0.38 -0.04 29 0 163 0
29JUN27 18.50 P 0.00 0.00 0.00 0.48 -0.04 29 0 327 0
29JUN27 19.00 P 0.00 0.00 0.00 0.58 -0.06 29 0 367 0
29JUN27 19.50 P 0.00 0.00 0.00 0.70 -0.07 29 0 346 0
29JUN27 20.00 P 0.00 0.00 0.00 0.84 -0.07 29 0 137 0
29JUN27 21.00 P 1.33 1.33 1.33 1.17 -0.10 29 1 114 +1
29JUN27 22.00 P 0.00 0.00 0.00 1.58 -0.11 29 0 184 0
29JUN27 23.00 P 0.00 0.00 0.00 2.06 -0.12 29 0 343 0
29JUN27 24.00 P 0.00 0.00 0.00 2.60 -0.15 29 0 230 0
29JUN27 25.00 P 0.00 0.00 0.00 3.22 -0.18 30 0 66 0
29JUN27 26.00 P 0.00 0.00 0.00 3.89 -0.21 30 0 118 0
29JUN27 27.00 P 0.00 0.00 0.00 4.61 -0.23 30 0 199 0
29JUN27 28.00 P 0.00 0.00 0.00 5.39 -0.23 31 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.20 -0.25 31 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.04 -0.27 32 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 7.92 -0.26 33 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.82 -0.25 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.74 -0.24 34 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.69 -0.21 36 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 11.64 -0.18 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 12.61 -0.15 39 0 30 0
29JUN27 37.00 P 0.00 0.00 0.00 13.57 -0.13 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.54 -0.11 41 0 61 0
29JUN27 39.00 P 0.00 0.00 0.00 15.49 -0.10 42 0 31 0
29JUN27 40.00 P 0.00 0.00 0.00 16.42 -0.13 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 17.40 -0.10 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 18.33 -0.14 44 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 19.29 -0.18 45 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 20.28 -0.18 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 21.29 -0.17 48 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 22.27 -0.19 50 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 23.26 -0.20 51 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 24.27 -0.19 53 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 25.27 -0.19 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 26.25 -0.21 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 28.76 -0.20 59 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 31.26 -0.20 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 33.75 -0.21 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 36.25 -0.21 69 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 38.77 -0.19 72 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 41.29 -0.17 75 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.23 -0.02 31 0 10 0
29SEP27 16.00 P 0.00 0.00 0.00 0.29 -0.02 31 0 10 0
29SEP27 16.50 P 0.00 0.00 0.00 0.36 -0.03 31 0 15 0
29SEP27 17.00 P 0.53 0.53 0.53 0.44 -0.04 31 3 141 +3
29SEP27 17.50 P 0.56 0.56 0.56 0.55 -0.03 31 1 182 +1
29SEP27 18.00 P 0.00 0.00 0.00 0.65 -0.04 31 0 13 0
29SEP27 18.50 P 0.78 0.78 0.78 0.78 -0.04 31 20 108 +20
29SEP27 19.00 P 0.96 0.96 0.96 0.91 -0.05 31 10 489 +10
29SEP27 19.50 P 1.08 1.08 1.08 1.07 -0.06 31 3 106 +3
29SEP27 20.00 P 0.00 0.00 0.00 1.23 -0.07 31 0 2 0
29SEP27 21.00 P 1.72 1.73 1.65 1.61 -0.09 31 22 151 +22
29SEP27 22.00 P 0.00 0.00 0.00 2.05 -0.10 31 0 129 0
29SEP27 23.00 P 0.00 0.00 0.00 2.54 -0.13 31 0 495 0
29SEP27 24.00 P 0.00 0.00 0.00 3.10 -0.14 31 0 97 0
29SEP27 25.00 P 0.00 0.00 0.00 3.71 -0.16 32 0 126 0
29SEP27 26.00 P 0.00 0.00 0.00 4.36 -0.18 32 1 131 +1
29SEP27 27.00 P 0.00 0.00 0.00 5.07 -0.19 32 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 5.81 -0.21 32 0 80 0
29SEP27 29.00 P 0.00 0.00 0.00 6.60 -0.22 33 0 140 0
29SEP27 30.00 P 0.00 0.00 0.00 7.41 -0.24 33 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.25 -0.25 34 0 40 0
29SEP27 32.00 P 0.00 0.00 0.00 9.12 -0.27 34 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.01 -0.27 35 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.92 -0.28 36 0 80 0
29SEP27 35.00 P 0.00 0.00 0.00 11.85 -0.28 37 0 85 0
29SEP27 36.00 P 0.00 0.00 0.00 12.78 -0.30 37 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 13.73 -0.31 39 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 14.69 -0.31 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 15.66 -0.32 41 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 16.63 -0.31 42 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 17.62 -0.25 44 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 18.61 -0.21 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 19.63 -0.13 47 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 20.58 -0.12 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 21.52 -0.13 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 22.47 -0.13 49 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 23.42 -0.13 49 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 24.37 -0.13 49 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 25.32 -0.14 50 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 26.27 -0.19 50 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 28.76 -0.20 53 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 31.26 -0.20 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 33.75 -0.21 58 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 36.25 -0.21 61 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 38.77 -0.19 64 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 41.29 -0.17 67 0 0 0
TOTAL PUT 3,166 182,335 +1,169
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$ 12.410
29SEP26 8.50 C 0.00 0.00 0.00 3.92 +0.21 106 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.67 +0.21 98 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.42 +0.21 91 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.17 +0.19 83 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.91 +0.20 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.66 +0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.42 +0.21 62 0 0 0
29SEP26 10.50 C 1.80 1.80 1.80 1.92 +0.21 49 5 25 +5
29SEP26 11.00 C 0.00 0.00 0.00 1.42 +0.20 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.94 +0.15 36 0 0 0
29SEP26 12.00 C 0.32 0.35 0.26 0.53 +0.11 37 31 968 -2
29SEP26 12.50 C 0.11 0.23 0.11 0.23 +0.05 36 66 318 -49
29SEP26 13.00 C 0.07 0.11 0.07 0.09 +0.02 39 85 520 -59
29SEP26 13.50 C 0.04 0.04 0.04 0.03 +0.01 40 72 586 -42
29SEP26 14.00 C 0.01 0.01 0.01 0.01 0.00 43 1 495 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 240 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,082 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 750 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 562 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 522 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 96 0 418 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 103 0 268 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 110 0 556 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 117 0 97 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 124 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 130 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 136 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 148 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 159 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 3.70 +0.19 52 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.45 +0.19 48 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.18 +0.16 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.95 +0.18 40 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.70 +0.16 36 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.46 +0.17 37 0 5 0
29OCT26 10.50 C 0.00 0.00 0.00 2.00 +0.19 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.59 +0.17 41 0 60 0
29OCT26 11.50 C 0.00 0.00 0.00 1.20 +0.14 40 0 60 0
29OCT26 12.00 C 0.73 0.73 0.73 0.85 +0.12 38 15 95 +15
29OCT26 12.50 C 0.38 0.50 0.38 0.59 +0.09 38 44 1,021 +15
29OCT26 13.00 C 0.36 0.39 0.36 0.38 +0.06 37 6 3,833 +5
29OCT26 13.50 C 0.20 0.24 0.20 0.24 +0.04 37 30 1,034 +14
29OCT26 14.00 C 0.00 0.00 0.00 0.15 +0.03 38 0 526 0
29OCT26 14.50 C 0.09 0.09 0.09 0.09 +0.02 38 6 499 0
29OCT26 15.00 C 0.05 0.05 0.05 0.05 +0.01 38 5 140 0
29OCT26 15.50 C 0.05 0.05 0.05 0.03 +0.01 39 90 379 +90
29OCT26 16.00 C 0.02 0.02 0.02 0.02 +0.01 40 30 195 +30
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 43 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 3.71 +0.13 31 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.47 +0.14 36 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.25 +0.14 42 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.01 +0.16 40 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.75 +0.12 35 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.53 +0.13 36 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.11 +0.18 38 0 15 0
27NOV26 11.00 C 0.00 0.00 0.00 1.70 +0.15 37 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.35 +0.12 37 0 60 0
27NOV26 12.00 C 0.00 0.00 0.00 1.04 +0.09 37 0 30 0
27NOV26 12.50 C 0.00 0.00 0.00 0.78 +0.08 37 0 420 0
27NOV26 13.00 C 0.50 0.50 0.50 0.58 +0.06 37 1 331 0
27NOV26 13.50 C 0.38 0.38 0.38 0.42 +0.05 37 4 579 0
27NOV26 14.00 C 0.00 0.00 0.00 0.29 +0.03 37 0 685 0
27NOV26 14.50 C 0.20 0.20 0.20 0.21 +0.03 38 4 107 0
27NOV26 15.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 71 0
27NOV26 15.50 C 0.00 0.00 0.00 0.10 +0.02 38 0 141 0
27NOV26 16.00 C 0.00 0.00 0.00 0.06 0.00 37 0 505 0
27NOV26 16.50 C 0.00 0.00 0.00 0.04 0.00 37 0 50 0
27NOV26 17.00 C 0.00 0.00 0.00 0.03 0.00 38 0 74 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 0.00 39 0 75 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 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 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.01 +0.16 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.75 +0.14 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.53 +0.15 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.29 +0.13 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.05 +0.11 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.83 +0.13 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 2.61 +0.10 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.22 +0.14 37 0 15 0
30DEC26 11.00 C 1.85 1.85 1.85 1.85 +0.11 37 3 18 +3
30DEC26 11.50 C 0.00 0.00 0.00 1.51 +0.12 37 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 1.21 +0.10 36 0 212 0
30DEC26 12.50 C 0.00 0.00 0.00 0.95 +0.07 36 0 2,238 0
30DEC26 13.00 C 0.00 0.00 0.00 0.75 +0.07 36 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.58 +0.05 36 0 345 0
30DEC26 14.00 C 0.00 0.00 0.00 0.45 +0.05 37 0 394 0
30DEC26 14.50 C 0.33 0.33 0.31 0.33 +0.03 36 153 401 -90
30DEC26 15.00 C 0.00 0.00 0.00 0.25 +0.02 37 0 681 0
30DEC26 15.50 C 0.19 0.19 0.18 0.18 +0.01 36 54 279 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 143 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 +0.01 37 0 90 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 241 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 0.00 37 0 66 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 336 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 +0.01 38 0 93 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 94 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
30DEC26 20.00 C 0.02 0.02 0.02 0.01 0.00 38 2 106 +2
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.18 +0.16 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.93 +0.12 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.72 +0.14 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.51 +0.13 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.31 +0.15 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.14 +0.17 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.91 +0.14 38 0 45 0
30MAR27 10.50 C 0.00 0.00 0.00 2.49 +0.11 36 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 2.18 +0.13 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.87 +0.12 36 0 380 0
30MAR27 12.00 C 1.36 1.36 1.36 1.59 +0.09 36 15 96 +15
30MAR27 12.50 C 0.00 0.00 0.00 1.34 +0.09 36 0 279 0
30MAR27 13.00 C 1.12 1.12 1.12 1.13 +0.08 36 3 329 0
30MAR27 13.50 C 0.00 0.00 0.00 0.94 +0.07 36 0 82 0
30MAR27 14.00 C 0.00 0.00 0.00 0.79 +0.06 36 0 195 0
30MAR27 14.50 C 0.00 0.00 0.00 0.65 +0.05 36 0 194 0
30MAR27 15.00 C 0.00 0.00 0.00 0.54 +0.04 36 0 160 0
30MAR27 15.50 C 0.00 0.00 0.00 0.44 +0.03 36 0 100 0
30MAR27 16.00 C 0.00 0.00 0.00 0.36 +0.03 36 0 157 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 +0.02 36 0 277 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 +0.02 36 0 160 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 +0.02 36 0 169 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 168 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 +0.01 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 87 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 +0.01 36 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 0.00 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 37 0 98 0
29JUN27 8.75 C 0.00 0.00 0.00 4.11 +0.16 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.90 +0.16 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.70 +0.16 39 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 3.51 +0.17 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.32 +0.17 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.13 +0.16 38 0 30 0
29JUN27 10.50 C 0.00 0.00 0.00 2.76 +0.14 37 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 2.45 +0.14 37 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 2.14 +0.12 37 0 15 0
29JUN27 12.00 C 1.71 1.71 1.71 1.88 +0.13 37 15 315 +15
29JUN27 12.50 C 1.62 1.62 1.62 1.63 +0.10 36 15 135 -15
29JUN27 13.00 C 0.00 0.00 0.00 1.41 +0.09 36 0 163 0
29JUN27 13.50 C 0.00 0.00 0.00 1.22 +0.09 36 0 61 0
29JUN27 14.00 C 0.96 1.01 0.96 1.05 +0.07 36 45 160 +30
29JUN27 14.50 C 0.00 0.00 0.00 0.90 +0.07 36 0 18 0
29JUN27 15.00 C 0.00 0.00 0.00 0.77 +0.05 36 0 109 0
29JUN27 15.50 C 0.00 0.00 0.00 0.66 +0.05 36 0 90 0
29JUN27 16.00 C 0.00 0.00 0.00 0.56 +0.04 36 0 44 0
29JUN27 16.50 C 0.00 0.00 0.00 0.47 +0.03 35 0 17 0
29JUN27 17.00 C 0.00 0.00 0.00 0.40 +0.03 35 0 26 0
29JUN27 17.50 C 0.00 0.00 0.00 0.34 +0.03 35 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 0.29 +0.02 35 0 480 0
29JUN27 18.50 C 0.00 0.00 0.00 0.24 +0.02 35 0 2 0
29JUN27 19.00 C 0.00 0.00 0.00 0.20 +0.01 35 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 0.17 +0.01 35 0 63 0
29JUN27 20.00 C 0.00 0.00 0.00 0.14 +0.01 35 0 359 0
29JUN27 21.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 222 0
29SEP27 8.75 C 0.00 0.00 0.00 4.18 +0.23 40 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 4.00 +0.26 40 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.80 +0.18 39 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.59 +0.11 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.42 +0.16 38 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.23 +0.10 37 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.91 +0.13 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.60 +0.12 37 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 2.32 +0.12 37 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.08 +0.12 37 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.84 +0.11 37 0 15 0
29SEP27 13.00 C 0.00 0.00 0.00 1.63 +0.09 36 0 2 0
29SEP27 13.50 C 0.00 0.00 0.00 1.45 +0.09 36 0 15 0
29SEP27 14.00 C 0.00 0.00 0.00 1.28 +0.08 36 0 50 0
29SEP27 14.50 C 0.00 0.00 0.00 1.15 +0.05 37 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 1.02 +0.07 37 0 1 0
29SEP27 15.50 C 0.00 0.00 0.00 0.89 +0.05 36 0 55 0
29SEP27 16.00 C 0.00 0.00 0.00 0.79 +0.05 37 0 15 0
29SEP27 16.50 C 0.00 0.00 0.00 0.72 +0.05 37 0 30 0
29SEP27 17.00 C 0.00 0.00 0.00 0.64 +0.05 37 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.54 +0.03 37 0 3 0
29SEP27 18.00 C 0.00 0.00 0.00 0.50 +0.04 37 0 13 0
29SEP27 18.50 C 0.40 0.43 0.40 0.43 +0.03 37 4 18 +4
TOTAL CALL 804 31,631 -14
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 95 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 87 0 160 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 323 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 321 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 284 0
29SEP26 11.00 P 0.03 0.03 0.03 0.01 -0.01 44 7 738 +7
29SEP26 11.50 P 0.04 0.04 0.04 0.03 -0.04 39 25 1,314 -3
29SEP26 12.00 P 0.30 0.33 0.12 0.12 -0.08 39 66 1,783 -41
29SEP26 12.50 P 0.67 0.67 0.30 0.33 -0.14 38 6 381 0
29SEP26 13.00 P 1.14 1.14 1.14 0.65 -0.23 34 3 690 0
29SEP26 13.50 P 1.20 1.20 1.20 1.14 -0.17 48 15 493 0
29SEP26 14.00 P 0.00 0.00 0.00 1.64 -0.16 62 0 516 0
29SEP26 14.50 P 0.00 0.00 0.00 2.09 -0.21 0 0 196 0
29SEP26 15.00 P 0.00 0.00 0.00 2.62 -0.18 79 0 313 0
29SEP26 15.50 P 0.00 0.00 0.00 3.11 -0.19 84 0 241 0
29SEP26 16.00 P 0.00 0.00 0.00 3.62 -0.18 99 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 4.12 -0.18 109 0 60 0
29SEP26 17.00 P 0.00 0.00 0.00 4.61 -0.19 111 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 5.11 -0.19 119 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.61 -0.19 128 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.11 -0.19 136 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.62 -0.18 150 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.11 -0.19 150 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.61 -0.19 157 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.61 -0.19 170 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.62 -0.18 192 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29OCT26 9.25 P 0.02 0.02 0.02 0.01 0.00 44 21 84 +21
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
29OCT26 9.75 P 0.04 0.04 0.03 0.02 0.00 41 9 65 -9
29OCT26 10.00 P 0.04 0.04 0.04 0.03 0.00 41 5 61 -5
29OCT26 10.50 P 0.08 0.08 0.08 0.06 -0.02 39 3 236 -3
29OCT26 11.00 P 0.12 0.13 0.12 0.12 -0.04 38 35 505 +20
29OCT26 11.50 P 0.28 0.28 0.24 0.23 -0.06 38 22 290 +20
29OCT26 12.00 P 0.57 0.60 0.41 0.40 -0.08 37 48 1,590 +15
29OCT26 12.50 P 0.91 0.91 0.90 0.63 -0.12 37 8 239 0
29OCT26 13.00 P 0.99 0.99 0.99 0.94 -0.14 38 2 570 0
29OCT26 13.50 P 1.32 1.32 1.32 1.30 -0.18 38 2 486 0
29OCT26 14.00 P 0.00 0.00 0.00 1.71 -0.21 38 0 253 0
29OCT26 14.50 P 2.30 2.30 2.30 2.19 -0.14 43 5 78 0
29OCT26 15.00 P 0.00 0.00 0.00 2.62 -0.20 39 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 3.11 -0.19 42 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 3.62 -0.18 49 0 6 0
29OCT26 16.50 P 0.00 0.00 0.00 4.12 -0.18 54 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 4.61 -0.19 56 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.11 -0.19 60 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.61 -0.19 64 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.11 -0.19 68 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.62 -0.18 75 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 0.00 40 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 -0.01 40 0 3 0
27NOV26 9.50 P 0.06 0.06 0.06 0.04 -0.01 39 5 14 +5
27NOV26 9.75 P 0.00 0.00 0.00 0.05 -0.02 37 0 1 0
27NOV26 10.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 80 0
27NOV26 10.50 P 0.00 0.00 0.00 0.14 -0.04 38 0 50 0
27NOV26 11.00 P 0.00 0.00 0.00 0.24 -0.06 38 0 37 0
27NOV26 11.50 P 0.39 0.39 0.39 0.39 -0.07 38 5 289 0
27NOV26 12.00 P 0.64 0.64 0.60 0.57 -0.09 37 27 140 -7
27NOV26 12.50 P 0.85 0.85 0.85 0.81 -0.12 37 15 101 +1
27NOV26 13.00 P 1.17 1.17 1.17 1.11 -0.13 37 2 378 0
27NOV26 13.50 P 0.00 0.00 0.00 1.45 -0.15 37 0 75 0
27NOV26 14.00 P 0.00 0.00 0.00 1.86 -0.13 39 0 133 0
27NOV26 14.50 P 0.00 0.00 0.00 2.28 -0.12 40 0 112 0
27NOV26 15.00 P 0.00 0.00 0.00 2.70 -0.15 39 0 111 0
27NOV26 15.50 P 0.00 0.00 0.00 3.17 -0.15 41 0 60 0
27NOV26 16.00 P 0.00 0.00 0.00 3.63 -0.18 41 0 30 0
27NOV26 16.50 P 0.00 0.00 0.00 4.12 -0.18 43 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 4.63 -0.17 48 0 20 0
27NOV26 17.50 P 0.00 0.00 0.00 5.11 -0.19 48 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.61 -0.19 51 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.11 -0.19 54 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.66 -0.14 65 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 -0.01 38 0 43 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 0.06 -0.01 38 0 89 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 -0.03 36 0 19 0
30DEC26 9.75 P 0.00 0.00 0.00 0.10 -0.03 37 0 31 0
30DEC26 10.00 P 0.00 0.00 0.00 0.13 -0.04 36 0 91 0
30DEC26 10.50 P 0.00 0.00 0.00 0.22 -0.05 36 0 421 0
30DEC26 11.00 P 0.00 0.00 0.00 0.34 -0.07 36 0 3,145 0
30DEC26 11.50 P 0.60 0.60 0.60 0.51 -0.07 37 1 708 +1
30DEC26 12.00 P 0.88 0.88 0.88 0.70 -0.09 36 15 723 +15
30DEC26 12.50 P 0.95 0.97 0.95 0.95 -0.12 36 84 810 -69
30DEC26 13.00 P 0.00 0.00 0.00 1.24 -0.13 36 0 752 0
30DEC26 13.50 P 0.00 0.00 0.00 1.57 -0.13 36 0 670 0
30DEC26 14.00 P 2.30 2.30 2.30 1.95 -0.13 37 5 214 +5
30DEC26 14.50 P 0.00 0.00 0.00 2.37 -0.07 38 0 249 0
30DEC26 15.00 P 0.00 0.00 0.00 2.81 -0.10 40 0 109 0
30DEC26 15.50 P 0.00 0.00 0.00 3.24 -0.11 40 0 102 0
30DEC26 16.00 P 0.00 0.00 0.00 3.69 -0.14 40 0 46 0
30DEC26 16.50 P 0.00 0.00 0.00 4.18 -0.12 43 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.65 -0.15 43 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 5.13 -0.17 44 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.61 -0.19 44 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 6.11 -0.19 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.66 -0.14 56 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.11 -0.19 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.61 -0.19 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.61 -0.19 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.62 -0.18 64 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 -0.02 36 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 -0.02 36 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 -0.03 36 0 666 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 -0.04 36 0 257 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 -0.04 36 0 724 0
30MAR27 10.00 P 0.00 0.00 0.00 0.30 -0.05 36 0 301 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 -0.06 36 0 245 0
30MAR27 11.00 P 0.00 0.00 0.00 0.59 -0.07 36 0 164 0
30MAR27 11.50 P 0.00 0.00 0.00 0.77 -0.08 36 0 147 0
30MAR27 12.00 P 0.00 0.00 0.00 0.99 -0.08 35 0 194 0
30MAR27 12.50 P 1.21 1.21 1.21 1.23 -0.11 35 5 701 0
30MAR27 13.00 P 0.00 0.00 0.00 1.52 -0.11 35 0 244 0
30MAR27 13.50 P 0.00 0.00 0.00 1.83 -0.09 35 0 256 0
30MAR27 14.00 P 0.00 0.00 0.00 2.18 -0.11 35 0 137 0
30MAR27 14.50 P 0.00 0.00 0.00 2.55 -0.11 36 0 205 0
30MAR27 15.00 P 0.00 0.00 0.00 2.99 -0.08 37 0 120 0
30MAR27 15.50 P 0.00 0.00 0.00 3.40 -0.08 37 0 106 0
30MAR27 16.00 P 0.00 0.00 0.00 3.80 -0.15 37 0 70 0
30MAR27 16.50 P 0.00 0.00 0.00 4.25 -0.11 37 0 21 0
30MAR27 17.00 P 0.00 0.00 0.00 4.71 -0.15 38 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.19 -0.12 39 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.68 -0.14 41 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 6.11 -0.19 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.66 -0.14 44 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 7.11 -0.19 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.61 -0.19 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.61 -0.19 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.62 -0.18 51 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.21 -0.03 35 0 141 0
29JUN27 9.00 P 0.00 0.00 0.00 0.26 -0.04 35 0 109 0
29JUN27 9.25 P 0.00 0.00 0.00 0.31 -0.04 35 0 90 0
29JUN27 9.50 P 0.00 0.00 0.00 0.37 -0.04 36 0 106 0
29JUN27 9.75 P 0.00 0.00 0.00 0.43 -0.05 35 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.50 -0.05 36 0 43 0
29JUN27 10.50 P 0.00 0.00 0.00 0.67 -0.03 36 0 319 0
29JUN27 11.00 P 0.00 0.00 0.00 0.82 -0.06 35 0 103 0
29JUN27 11.50 P 0.00 0.00 0.00 1.02 -0.08 34 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 1.28 -0.06 35 0 149 0
29JUN27 12.50 P 1.54 1.54 1.54 1.51 -0.10 34 15 329 +15
29JUN27 13.00 P 0.00 0.00 0.00 1.83 -0.08 35 0 209 0
29JUN27 13.50 P 0.00 0.00 0.00 2.12 -0.09 34 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.44 -0.11 34 0 110 0
29JUN27 14.50 P 0.00 0.00 0.00 2.81 -0.09 34 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 3.19 -0.08 34 0 10 0
29JUN27 15.50 P 0.00 0.00 0.00 3.56 -0.10 34 0 56 0
29JUN27 16.00 P 0.00 0.00 0.00 3.98 -0.07 34 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 4.40 -0.07 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.83 -0.07 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.25 -0.09 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.68 -0.14 33 0 34 0
29JUN27 18.50 P 0.00 0.00 0.00 6.15 -0.20 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.66 -0.17 36 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.13 -0.18 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.62 -0.20 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.61 -0.19 39 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.36 -0.03 37 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.42 -0.03 37 0 111 0
29SEP27 9.25 P 0.00 0.00 0.00 0.49 -0.03 37 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.56 -0.04 37 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.63 -0.05 37 0 65 0
29SEP27 10.00 P 0.00 0.00 0.00 0.72 -0.05 37 0 239 0
29SEP27 10.50 P 0.00 0.00 0.00 0.90 -0.07 37 0 281 0
29SEP27 11.00 P 0.00 0.00 0.00 1.11 -0.06 37 0 223 0
29SEP27 11.50 P 0.00 0.00 0.00 1.34 -0.06 37 0 36 0
29SEP27 12.00 P 0.00 0.00 0.00 1.55 -0.11 37 0 40 0
29SEP27 12.50 P 0.00 0.00 0.00 1.83 -0.10 37 0 87 0
29SEP27 13.00 P 0.00 0.00 0.00 2.13 -0.11 37 0 15 0
29SEP27 13.50 P 0.00 0.00 0.00 2.43 -0.13 37 0 60 0
29SEP27 14.00 P 0.00 0.00 0.00 2.76 -0.13 37 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 3.13 -0.09 37 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 3.49 -0.09 37 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 3.87 -0.10 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.27 -0.09 37 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.68 -0.08 38 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.11 -0.05 38 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.48 -0.08 37 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.96 -0.04 39 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.38 -0.08 38 0 0 0
TOTAL PUT 461 31,099 -12
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$ 17.290
29SEP26 8.75 C 0.00 0.00 0.00 8.54 +0.67 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.29 +0.62 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.04 +0.67 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.79 +0.67 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.54 +0.67 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.29 +0.67 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.79 +0.62 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.29 +0.67 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.79 +0.67 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.29 +0.67 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.79 +0.67 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.29 +0.67 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.79 +0.70 0 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 3.29 +0.70 0 0 158 0
29SEP26 14.50 C 2.48 2.48 2.48 2.79 +0.70 0 10 134 0
29SEP26 15.00 C 0.00 0.00 0.00 2.29 +0.70 0 0 216 0
29SEP26 15.50 C 0.00 0.00 0.00 1.79 +0.70 0 0 85 0
29SEP26 16.00 C 0.97 0.97 0.97 1.29 +0.66 0 2 190 0
29SEP26 16.50 C 0.00 0.00 0.00 0.80 +0.51 33 0 81 0
29SEP26 17.00 C 0.14 0.42 0.14 0.38 +0.29 34 30 190 +27
29SEP26 17.50 C 0.10 0.16 0.10 0.12 +0.09 33 17 145 0
29SEP26 18.00 C 0.06 0.06 0.06 0.04 +0.03 34 19 389 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 78 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 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 81 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 8.04 +0.63 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 7.79 +0.63 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.54 +0.63 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.29 +0.63 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 6.79 +0.62 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.29 +0.63 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.79 +0.63 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.29 +0.63 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.79 +0.63 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.29 +0.63 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.79 +0.63 0 0 41 0
29OCT26 14.00 C 0.00 0.00 0.00 3.29 +0.70 0 0 37 0
29OCT26 14.50 C 0.00 0.00 0.00 2.79 +0.70 0 0 51 0
29OCT26 15.00 C 0.00 0.00 0.00 2.29 +0.70 0 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 1.79 +0.67 0 0 28 0
29OCT26 16.00 C 0.00 0.00 0.00 1.31 +0.57 32 0 26 0
29OCT26 16.50 C 0.00 0.00 0.00 0.90 +0.41 32 0 34 0
29OCT26 17.00 C 0.46 0.46 0.46 0.64 +0.33 32 1 75 0
29OCT26 17.50 C 0.20 0.20 0.20 0.44 +0.25 32 1 29 0
29OCT26 18.00 C 0.19 0.29 0.19 0.29 +0.18 32 17 466 +5
29OCT26 18.50 C 0.00 0.00 0.00 0.18 +0.12 32 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 0.11 +0.07 32 0 58 0
29OCT26 19.50 C 0.00 0.00 0.00 0.07 +0.05 32 0 0 0
29OCT26 20.00 C 0.05 0.06 0.05 0.04 +0.03 32 2 21 +1
29OCT26 21.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 106 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
27NOV26 10.50 C 0.00 0.00 0.00 6.79 +0.62 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.29 +0.63 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.79 +0.63 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.29 +0.63 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.79 +0.63 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.29 +0.63 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.79 +0.63 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.29 +0.70 0 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 2.79 +0.70 0 0 19 0
27NOV26 15.00 C 0.00 0.00 0.00 2.29 +0.66 0 0 36 0
27NOV26 15.50 C 0.00 0.00 0.00 1.81 +0.57 32 0 19 0
27NOV26 16.00 C 0.00 0.00 0.00 1.41 +0.44 32 0 27 0
27NOV26 16.50 C 0.00 0.00 0.00 1.14 +0.41 32 0 30 0
27NOV26 17.00 C 0.78 0.83 0.78 0.89 +0.35 32 21 42 0
27NOV26 17.50 C 0.00 0.00 0.00 0.68 +0.29 32 0 15 0
27NOV26 18.00 C 0.42 0.42 0.42 0.51 +0.23 32 1 113 0
27NOV26 18.50 C 0.00 0.00 0.00 0.37 +0.18 32 0 126 0
27NOV26 19.00 C 0.00 0.00 0.00 0.27 +0.14 32 0 121 0
27NOV26 19.50 C 0.18 0.18 0.18 0.19 +0.10 32 9 58 +9
27NOV26 20.00 C 0.15 0.20 0.15 0.13 +0.07 31 24 47 +24
27NOV26 21.00 C 0.12 0.13 0.12 0.06 +0.03 31 2 60 0
27NOV26 22.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 8.04 +0.63 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.79 +0.63 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.54 +0.63 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.29 +0.63 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.82 +0.65 82 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.29 +0.63 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.79 +0.63 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.29 +0.63 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.82 +0.66 58 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 4.29 +0.63 0 0 205 0
30DEC26 13.50 C 0.00 0.00 0.00 3.79 +0.63 0 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 3.29 +0.70 0 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.79 +0.68 0 0 355 0
30DEC26 15.00 C 0.00 0.00 0.00 2.32 +0.61 31 0 261 0
30DEC26 15.50 C 0.00 0.00 0.00 1.92 +0.54 31 0 42 0
30DEC26 16.00 C 0.00 0.00 0.00 1.60 +0.46 31 0 233 0
30DEC26 16.50 C 0.00 0.00 0.00 1.35 +0.45 32 0 101 0
30DEC26 17.00 C 0.00 0.00 0.00 1.11 +0.40 32 0 143 0
30DEC26 17.50 C 0.64 0.92 0.64 0.89 +0.35 32 18 127 -15
30DEC26 18.00 C 0.60 0.71 0.60 0.71 +0.30 32 2 121 +1
30DEC26 18.50 C 0.57 0.57 0.57 0.55 +0.24 31 2 65 +2
30DEC26 19.00 C 0.48 0.48 0.48 0.43 +0.20 31 2 62 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 +0.16 31 0 18 0
30DEC26 20.00 C 0.24 0.24 0.24 0.25 +0.13 31 2 56 +2
30DEC26 21.00 C 0.00 0.00 0.00 0.14 +0.08 31 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 +0.05 32 0 8 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 8.10 +0.68 73 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.84 +0.67 70 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.59 +0.67 67 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.35 +0.69 65 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.85 +0.68 60 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.36 +0.69 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.85 +0.69 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.36 +0.69 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.82 +0.65 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.35 +0.65 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.82 +0.58 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.42 +0.65 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.02 +0.59 31 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 2.67 +0.56 31 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.39 +0.51 32 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 2.09 +0.47 32 0 31 0
30MAR27 16.50 C 0.00 0.00 0.00 1.77 +0.39 31 0 107 0
30MAR27 17.00 C 0.00 0.00 0.00 1.57 +0.40 31 0 117 0
30MAR27 17.50 C 0.00 0.00 0.00 1.35 +0.36 31 0 505 0
30MAR27 18.00 C 0.00 0.00 0.00 1.16 +0.35 31 0 521 0
30MAR27 18.50 C 0.00 0.00 0.00 0.99 +0.32 31 0 35 0
30MAR27 19.00 C 0.00 0.00 0.00 0.84 +0.28 31 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 0.71 +0.23 31 0 17 0
30MAR27 20.00 C 0.00 0.00 0.00 0.59 +0.20 31 0 192 0
30MAR27 21.00 C 0.00 0.00 0.00 0.41 +0.15 31 0 28 0
30MAR27 22.00 C 0.00 0.00 0.00 0.28 +0.11 31 0 16 0
30MAR27 23.00 C 0.00 0.00 0.00 0.19 +0.08 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 +0.06 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.09 +0.04 31 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 8.10 +0.68 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 7.84 +0.67 55 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.59 +0.67 53 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.35 +0.69 51 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.85 +0.68 47 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.36 +0.69 44 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.86 +0.68 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.40 +0.66 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.96 +0.65 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.45 +0.54 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.05 +0.53 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.65 +0.52 31 0 6 0
29JUN27 14.50 C 0.00 0.00 0.00 3.28 +0.47 30 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 2.95 +0.43 30 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 2.66 +0.41 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 2.41 +0.46 31 0 24 0
29JUN27 16.50 C 0.00 0.00 0.00 2.15 +0.42 31 0 27 0
29JUN27 17.00 C 0.00 0.00 0.00 1.92 +0.39 31 0 7 0
29JUN27 17.50 C 0.00 0.00 0.00 1.71 +0.36 31 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 1.53 +0.33 31 0 7 0
29JUN27 18.50 C 0.00 0.00 0.00 1.36 +0.29 31 0 16 0
29JUN27 19.00 C 0.00 0.00 0.00 1.22 +0.27 32 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 1.10 +0.26 32 0 36 0
29JUN27 20.00 C 0.00 0.00 0.00 0.98 +0.25 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.75 +0.20 32 0 5 0
29JUN27 22.00 C 0.00 0.00 0.00 0.58 +0.17 32 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.44 +0.13 32 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 0.33 +0.10 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.25 +0.08 32 0 1 0
29SEP27 11.50 C 0.00 0.00 0.00 5.86 +0.64 32 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.40 +0.60 30 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.96 +0.57 29 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.55 +0.51 28 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.21 +0.54 29 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 3.88 +0.55 30 0 8 0
29SEP27 14.50 C 0.00 0.00 0.00 3.57 +0.55 30 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.27 +0.53 30 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.00 +0.50 31 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.74 +0.49 31 0 1 0
29SEP27 16.50 C 0.00 0.00 0.00 2.50 +0.46 31 0 3 0
29SEP27 17.00 C 0.00 0.00 0.00 2.27 +0.43 31 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.07 +0.41 31 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 1.87 +0.38 31 0 1 0
29SEP27 18.50 C 0.00 0.00 0.00 1.71 +0.37 32 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.54 +0.34 32 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.39 +0.32 31 0 1 0
29SEP27 20.00 C 0.00 0.00 0.00 1.26 +0.28 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.05 +0.29 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.82 +0.18 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.69 +0.18 32 0 3 0
29SEP27 24.00 C 0.58 0.58 0.58 0.57 +0.17 33 1 3 +1
TOTAL CALL 183 7,879 +57
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 186 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 179 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 165 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 158 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 151 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 138 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 117 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 114 0 187 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 202 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 109 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 253 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 242 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 328 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 293 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 257 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.08 34 0 421 0
29SEP26 16.00 P 0.12 0.12 0.12 0.06 -0.21 31 3 829 0
29SEP26 16.50 P 0.34 0.35 0.17 0.19 -0.36 32 47 235 0
29SEP26 17.00 P 0.00 0.00 0.00 0.42 -0.55 30 0 25 0
29SEP26 17.50 P 0.00 0.00 0.00 0.79 -0.64 32 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 1.23 -0.68 32 0 10 0
29SEP26 18.50 P 0.00 0.00 0.00 1.76 -0.65 49 0 9 0
29SEP26 19.00 P 0.00 0.00 0.00 2.27 -0.64 62 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.78 -0.58 74 0 22 0
29SEP26 20.00 P 0.00 0.00 0.00 3.27 -0.59 80 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.28 -0.58 99 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 5.28 -0.53 115 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.29 -0.57 133 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.28 -0.58 142 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.28 -0.58 155 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 21 0
29OCT26 14.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 76 0
29OCT26 14.50 P 0.00 0.00 0.00 0.06 -0.05 33 0 37 0
29OCT26 15.00 P 0.13 0.13 0.13 0.11 -0.09 32 2 99 +2
29OCT26 15.50 P 0.17 0.17 0.17 0.19 -0.14 31 4 98 +4
29OCT26 16.00 P 0.39 0.39 0.31 0.33 -0.21 31 17 115 -1
29OCT26 16.50 P 0.58 0.60 0.58 0.51 -0.30 31 3 87 +3
29OCT26 17.00 P 0.77 0.77 0.70 0.76 -0.41 31 181 271 +136
29OCT26 17.50 P 0.00 0.00 0.00 1.05 -0.51 30 0 50 0
29OCT26 18.00 P 0.00 0.00 0.00 1.45 -0.53 32 0 33 0
29OCT26 18.50 P 0.00 0.00 0.00 1.85 -0.59 32 0 12 0
29OCT26 19.00 P 0.00 0.00 0.00 2.35 -0.57 37 0 10 0
29OCT26 19.50 P 0.00 0.00 0.00 2.82 -0.54 40 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 3.32 -0.54 45 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.33 -0.53 54 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.28 -0.54 56 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.29 -0.57 64 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.28 -0.58 70 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.28 -0.58 76 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.05 -0.03 32 0 28 0
27NOV26 14.00 P 0.00 0.00 0.00 0.09 -0.06 32 0 166 0
27NOV26 14.50 P 0.00 0.00 0.00 0.15 -0.09 32 0 79 0
27NOV26 15.00 P 0.00 0.00 0.00 0.24 -0.12 32 0 119 0
27NOV26 15.50 P 0.41 0.41 0.36 0.35 -0.18 31 4 431 0
27NOV26 16.00 P 0.60 0.60 0.49 0.51 -0.24 31 18 265 +8
27NOV26 16.50 P 0.00 0.00 0.00 0.71 -0.30 31 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.96 -0.36 30 0 90 0
27NOV26 17.50 P 0.00 0.00 0.00 1.24 -0.43 30 0 23 0
27NOV26 18.00 P 0.00 0.00 0.00 1.58 -0.53 30 0 21 0
27NOV26 18.50 P 0.00 0.00 0.00 1.99 -0.54 31 0 14 0
27NOV26 19.00 P 0.00 0.00 0.00 2.46 -0.52 35 0 17 0
27NOV26 19.50 P 0.00 0.00 0.00 2.82 -0.54 31 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 3.34 -0.52 36 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.33 -0.53 42 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.28 -0.54 44 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.29 -0.57 51 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.28 -0.58 55 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 8.28 -0.58 60 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 25 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 39 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 100 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 307 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 -0.04 31 0 206 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 -0.07 31 0 221 0
30DEC26 14.50 P 0.00 0.00 0.00 0.23 -0.11 30 0 252 0
30DEC26 15.00 P 0.00 0.00 0.00 0.35 -0.13 31 0 489 0
30DEC26 15.50 P 0.53 0.53 0.48 0.49 -0.16 31 3 233 +3
30DEC26 16.00 P 0.72 0.72 0.72 0.66 -0.21 30 2 110 +2
30DEC26 16.50 P 0.97 0.97 0.97 0.87 -0.27 30 1 162 -1
30DEC26 17.00 P 0.00 0.00 0.00 1.12 -0.33 30 0 16 0
30DEC26 17.50 P 0.00 0.00 0.00 1.40 -0.40 30 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 1.73 -0.47 30 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.12 -0.49 31 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.51 -0.53 31 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 2.98 -0.46 34 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.42 -0.47 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.34 -0.52 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.28 -0.54 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.29 -0.57 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.28 -0.58 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.28 -0.58 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 13 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 81 0
30MAR27 12.50 P 0.00 0.00 0.00 0.13 -0.04 31 0 26 0
30MAR27 13.00 P 0.00 0.00 0.00 0.19 -0.06 31 0 189 0
30MAR27 13.50 P 0.34 0.34 0.34 0.27 -0.09 31 81 197 +68
30MAR27 14.00 P 0.43 0.44 0.43 0.37 -0.12 31 54 265 +54
30MAR27 14.50 P 0.00 0.00 0.00 0.50 -0.11 31 0 177 0
30MAR27 15.00 P 0.00 0.00 0.00 0.64 -0.14 31 0 75 0
30MAR27 15.50 P 0.00 0.00 0.00 0.80 -0.22 30 0 122 0
30MAR27 16.00 P 0.00 0.00 0.00 0.98 -0.28 30 0 69 0
30MAR27 16.50 P 0.00 0.00 0.00 1.21 -0.27 30 0 100 0
30MAR27 17.00 P 0.00 0.00 0.00 1.46 -0.31 30 0 105 0
30MAR27 17.50 P 0.00 0.00 0.00 1.74 -0.36 30 0 500 0
30MAR27 18.00 P 0.00 0.00 0.00 2.11 -0.38 31 0 500 0
30MAR27 18.50 P 0.00 0.00 0.00 2.41 -0.45 30 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.82 -0.36 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.19 -0.40 31 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 3.61 -0.40 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.46 -0.43 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.36 -0.49 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.29 -0.57 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.28 -0.58 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.28 -0.58 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 -0.02 30 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 -0.02 32 0 46 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.10 -0.03 32 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.14 -0.04 32 0 48 0
29JUN27 12.00 P 0.00 0.00 0.00 0.20 -0.06 32 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 0.27 -0.08 32 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 0.37 -0.09 32 0 4 0
29JUN27 13.50 P 0.00 0.00 0.00 0.48 -0.11 32 0 23 0
29JUN27 14.00 P 0.00 0.00 0.00 0.61 -0.14 32 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 0.77 -0.14 32 0 98 0
29JUN27 15.00 P 0.00 0.00 0.00 0.93 -0.18 32 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 1.13 -0.21 32 0 35 0
29JUN27 16.00 P 1.36 1.36 1.36 1.36 -0.23 32 1 6 0
29JUN27 16.50 P 0.00 0.00 0.00 1.60 -0.27 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.87 -0.30 32 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.16 -0.34 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.48 -0.36 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.82 -0.34 33 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.17 -0.37 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.54 -0.39 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.92 -0.41 34 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.74 -0.42 35 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.61 -0.42 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.48 -0.43 36 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.37 -0.49 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.28 -0.58 35 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.24 -0.05 32 0 5 0
29SEP27 12.00 P 0.00 0.00 0.00 0.32 -0.06 32 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.42 -0.07 33 0 5 0
29SEP27 13.00 P 0.00 0.00 0.00 0.53 -0.10 32 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.67 -0.11 33 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.82 -0.13 33 0 4 0
29SEP27 14.50 P 0.00 0.00 0.00 0.99 -0.16 33 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.19 -0.17 33 0 2 0
29SEP27 15.50 P 0.00 0.00 0.00 1.40 -0.20 33 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.63 -0.22 33 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.88 -0.26 33 0 1 0
29SEP27 17.00 P 0.00 0.00 0.00 2.15 -0.28 33 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.45 -0.31 33 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.75 -0.34 33 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.08 -0.36 34 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.42 -0.39 34 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.78 -0.41 34 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.15 -0.45 34 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.94 -0.49 35 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.77 -0.52 35 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.66 -0.49 36 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.58 -0.44 38 0 0 0
TOTAL PUT 421 13,998 +278
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$ 14.130
29SEP26 8.00 C 0.00 0.00 0.00 6.14 +0.18 153 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.89 +0.18 145 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.64 +0.18 137 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.39 +0.18 129 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.14 +0.18 121 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.89 +0.18 114 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.64 +0.18 107 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.39 +0.18 100 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.14 +0.18 93 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.64 +0.18 80 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.14 +0.18 68 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.64 +0.18 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.14 +0.18 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.64 +0.18 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.14 +0.17 23 0 1 0
29SEP26 13.50 C 0.00 0.00 0.00 0.67 +0.14 26 0 109 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 +0.08 25 0 272 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 +0.03 26 0 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 0.00 0.00 0.00 0.01 0.00 34 0 799 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 696 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 124 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.91 +0.18 45 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.66 +0.18 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.41 +0.18 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.16 +0.18 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.66 +0.17 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.16 +0.20 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.67 +0.18 27 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.17 +0.20 21 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.69 +0.16 23 0 31 0
29OCT26 13.00 C 0.00 0.00 0.00 1.24 +0.14 23 0 4 0
29OCT26 13.50 C 0.83 0.83 0.83 0.82 +0.11 22 15 332 -15
29OCT26 14.00 C 0.00 0.00 0.00 0.52 +0.09 23 0 299 0
29OCT26 14.50 C 0.30 0.30 0.29 0.30 +0.06 24 45 328 +36
29OCT26 15.00 C 0.00 0.00 0.00 0.16 +0.04 24 0 929 0
29OCT26 15.50 C 0.00 0.00 0.00 0.08 +0.02 24 0 49 0
29OCT26 16.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 1,560 0
29OCT26 16.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 120 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 4.41 +0.18 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 4.16 +0.18 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 3.66 +0.17 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 3.16 +0.17 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 2.71 +0.18 26 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 2.23 +0.16 24 0 12 0
27NOV26 12.50 C 0.00 0.00 0.00 1.78 +0.15 25 0 15 0
27NOV26 13.00 C 0.00 0.00 0.00 1.37 +0.16 25 0 30 0
27NOV26 13.50 C 0.00 0.00 0.00 0.99 +0.12 24 0 81 0
27NOV26 14.00 C 0.00 0.00 0.00 0.69 +0.09 24 0 35 0
27NOV26 14.50 C 0.00 0.00 0.00 0.47 +0.06 24 0 78 0
27NOV26 15.00 C 0.00 0.00 0.00 0.31 +0.05 25 0 148 0
27NOV26 15.50 C 0.00 0.00 0.00 0.20 +0.04 25 0 55 0
27NOV26 16.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 180 0
27NOV26 16.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 75 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 102 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.95 +0.18 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.70 +0.18 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.45 +0.20 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.20 +0.17 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.91 +0.16 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.71 +0.18 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.46 +0.18 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.21 +0.17 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.68 +0.15 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.21 +0.17 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.73 +0.13 18 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.31 +0.16 25 0 15 0
30DEC26 12.50 C 0.00 0.00 0.00 1.88 +0.14 25 0 203 0
30DEC26 13.00 C 0.00 0.00 0.00 1.50 +0.16 25 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 1.13 +0.11 24 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.86 +0.09 25 0 278 0
30DEC26 14.50 C 0.64 0.64 0.64 0.63 +0.07 25 15 129 +15
30DEC26 15.00 C 0.42 0.42 0.42 0.46 +0.06 25 10 1,053 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 +0.04 25 0 10 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 +0.03 25 0 50 0
30DEC26 16.50 C 0.00 0.00 0.00 0.14 +0.02 25 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 16 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 80 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 25 0 3 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 6.01 +0.18 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.76 +0.17 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.52 +0.18 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 5.28 +0.18 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 5.03 +0.17 25 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.79 +0.18 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.54 +0.17 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.29 +0.15 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.82 +0.16 23 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.37 +0.17 24 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.92 +0.15 24 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 2.55 +0.14 26 0 15 0
30MAR27 12.50 C 0.00 0.00 0.00 2.18 +0.14 26 0 15 0
30MAR27 13.00 C 0.00 0.00 0.00 1.83 +0.12 26 0 2,063 0
30MAR27 13.50 C 0.00 0.00 0.00 1.53 +0.16 26 0 231 0
30MAR27 14.00 C 0.00 0.00 0.00 1.22 +0.10 25 0 197 0
30MAR27 14.50 C 0.00 0.00 0.00 0.99 +0.08 25 0 188 0
30MAR27 15.00 C 0.00 0.00 0.00 0.80 +0.07 26 0 1,176 0
30MAR27 15.50 C 0.00 0.00 0.00 0.63 +0.06 26 0 71 0
30MAR27 16.00 C 0.00 0.00 0.00 0.50 +0.04 26 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.41 +0.05 27 0 35 0
30MAR27 17.00 C 0.00 0.00 0.00 0.32 +0.04 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 +0.03 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.76 +0.17 0 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 5.52 +0.18 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 5.28 +0.18 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 5.03 +0.17 26 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.79 +0.17 26 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.54 +0.16 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.31 +0.17 26 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.84 +0.16 26 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.38 +0.15 25 0 2 0
29JUN27 11.50 C 0.00 0.00 0.00 2.95 +0.14 25 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 2.55 +0.11 25 0 56 0
29JUN27 12.50 C 0.00 0.00 0.00 2.18 +0.09 25 0 229 0
29JUN27 13.00 C 0.00 0.00 0.00 1.83 +0.06 25 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.53 +0.04 25 0 17 0
29JUN27 14.00 C 1.50 1.50 1.50 1.26 +0.02 25 1 130 0
29JUN27 14.50 C 0.00 0.00 0.00 1.04 +0.01 25 0 126 0
29JUN27 15.00 C 0.00 0.00 0.00 0.82 -0.03 24 0 118 0
29JUN27 15.50 C 0.00 0.00 0.00 0.66 -0.02 25 0 120 0
29JUN27 16.00 C 0.00 0.00 0.00 0.56 0.00 25 0 75 0
29JUN27 16.50 C 0.00 0.00 0.00 0.45 -0.01 25 0 82 0
29JUN27 17.00 C 0.00 0.00 0.00 0.35 -0.03 25 0 35 0
29JUN27 17.50 C 0.00 0.00 0.00 0.28 -0.02 25 0 69 0
29JUN27 18.00 C 0.00 0.00 0.00 0.22 -0.02 25 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 4.57 +0.18 27 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 4.34 +0.18 27 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.89 +0.18 27 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 3.46 +0.17 27 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 3.06 +0.19 27 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 2.62 +0.11 25 0 6 0
29SEP27 12.50 C 0.00 0.00 0.00 2.28 +0.12 25 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.98 +0.14 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.77 +0.20 27 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.53 +0.19 27 0 50 0
29SEP27 14.50 C 1.23 1.23 1.23 1.31 +0.16 27 10 24 +10
29SEP27 15.00 C 1.06 1.06 1.06 1.09 +0.11 26 10 14 +10
29SEP27 15.50 C 0.00 0.00 0.00 0.93 +0.09 26 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.79 +0.07 26 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.67 +0.05 26 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.57 +0.05 27 0 29 0
29SEP27 17.50 C 0.00 0.00 0.00 0.51 +0.08 27 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.43 +0.07 27 0 100 0
29SEP27 18.50 C 0.00 0.00 0.00 0.36 +0.06 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.30 +0.05 27 0 0 0
TOTAL CALL 106 17,465 +56
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 168 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 160 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 144 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 137 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 129 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 122 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 94 0 110 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 81 0 310 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 150 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 365 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 644 0
29SEP26 13.00 P 0.02 0.02 0.02 0.01 -0.01 32 38 561 -38
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.03 28 0 1,090 0
29SEP26 14.00 P 0.17 0.17 0.17 0.17 -0.09 28 1 465 -1
29SEP26 14.50 P 0.00 0.00 0.00 0.45 -0.17 26 0 207 0
29SEP26 15.00 P 0.00 0.00 0.00 0.88 -0.17 26 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 1.37 -0.18 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.87 -0.18 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.37 -0.18 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.93 -0.16 87 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.43 -0.17 96 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.93 -0.17 106 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.43 -0.16 115 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.93 -0.18 124 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.43 -0.17 132 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 105 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 430 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 371 0
29OCT26 13.00 P 0.09 0.09 0.09 0.08 -0.03 25 5 407 0
29OCT26 13.50 P 0.19 0.19 0.19 0.18 -0.06 24 76 383 +47
29OCT26 14.00 P 0.00 0.00 0.00 0.37 -0.09 24 0 282 0
29OCT26 14.50 P 0.66 0.67 0.66 0.65 -0.13 25 30 227 +15
29OCT26 15.00 P 0.00 0.00 0.00 0.99 -0.14 24 0 360 0
29OCT26 15.50 P 0.00 0.00 0.00 1.41 -0.16 24 0 45 0
29OCT26 16.00 P 0.00 0.00 0.00 1.88 -0.17 24 0 7 0
29OCT26 16.50 P 0.00 0.00 0.00 2.37 -0.18 0 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 2.93 -0.18 42 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.43 -0.17 47 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.93 -0.17 52 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.43 -0.18 56 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.93 -0.18 60 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 5.43 -0.18 64 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 25 0
27NOV26 12.50 P 0.00 0.00 0.00 0.09 -0.02 25 0 10 0
27NOV26 13.00 P 0.00 0.00 0.00 0.18 -0.03 25 0 88 0
27NOV26 13.50 P 0.00 0.00 0.00 0.32 -0.06 25 0 159 0
27NOV26 14.00 P 0.00 0.00 0.00 0.53 -0.08 25 0 55 0
27NOV26 14.50 P 0.79 0.80 0.79 0.81 -0.10 26 30 212 +30
27NOV26 15.00 P 0.00 0.00 0.00 1.14 -0.12 26 0 295 0
27NOV26 15.50 P 0.00 0.00 0.00 1.50 -0.14 25 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 1.93 -0.15 25 0 15 0
27NOV26 16.50 P 0.00 0.00 0.00 2.39 -0.17 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 2.93 -0.18 33 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 3.43 -0.18 37 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 3.93 -0.18 41 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 4.43 -0.18 44 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 4.93 -0.18 48 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 5.43 -0.18 51 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 91 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 453 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 317 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 -0.03 25 0 463 0
30DEC26 13.00 P 0.00 0.00 0.00 0.27 -0.05 25 0 147 0
30DEC26 13.50 P 0.00 0.00 0.00 0.43 -0.07 25 0 432 0
30DEC26 14.00 P 0.65 0.65 0.63 0.65 -0.09 25 26 185 0
30DEC26 14.50 P 0.90 0.90 0.90 0.92 -0.12 26 14 91 -14
30DEC26 15.00 P 0.00 0.00 0.00 1.24 -0.11 26 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 1.58 -0.15 25 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 1.99 -0.15 25 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.43 -0.16 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.95 -0.17 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.43 -0.18 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.94 -0.17 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.43 -0.18 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.93 -0.18 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.43 -0.18 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.02 0.00 26 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 138 0
30MAR27 11.50 P 0.18 0.18 0.18 0.16 -0.02 27 20 200 0
30MAR27 12.00 P 0.25 0.25 0.25 0.25 -0.03 27 160 165 +75
30MAR27 12.50 P 0.37 0.37 0.36 0.37 -0.04 27 200 230 +169
30MAR27 13.00 P 0.52 0.53 0.51 0.52 -0.06 27 200 315 +200
30MAR27 13.50 P 0.00 0.00 0.00 0.72 -0.07 27 0 1,059 0
30MAR27 14.00 P 0.00 0.00 0.00 0.95 -0.09 27 0 163 0
30MAR27 14.50 P 0.00 0.00 0.00 1.23 -0.05 27 0 75 0
30MAR27 15.00 P 0.00 0.00 0.00 1.49 -0.11 26 0 92 0
30MAR27 15.50 P 0.00 0.00 0.00 1.88 -0.07 28 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 2.19 -0.13 26 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.58 -0.23 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.09 -0.16 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.55 -0.16 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.01 -0.15 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.46 -0.16 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.93 -0.18 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.43 -0.18 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.03 -0.02 26 0 19 0
29JUN27 9.25 P 0.00 0.00 0.00 0.04 -0.02 26 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.05 -0.03 25 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.07 -0.03 26 0 99 0
29JUN27 10.00 P 0.00 0.00 0.00 0.09 -0.03 25 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.14 -0.05 25 0 93 0
29JUN27 11.00 P 0.00 0.00 0.00 0.22 -0.07 25 0 167 0
29JUN27 11.50 P 0.00 0.00 0.00 0.32 -0.07 25 0 461 0
29JUN27 12.00 P 0.00 0.00 0.00 0.46 -0.08 25 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 0.63 -0.09 25 0 64 0
29JUN27 13.00 P 0.00 0.00 0.00 0.83 -0.12 26 0 37 0
29JUN27 13.50 P 0.94 0.94 0.94 1.07 -0.12 26 1 23 0
29JUN27 14.00 P 0.00 0.00 0.00 1.34 -0.13 26 0 24 0
29JUN27 14.50 P 0.00 0.00 0.00 1.60 -0.18 25 0 30 0
29JUN27 15.00 P 0.00 0.00 0.00 1.92 -0.19 25 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 2.27 -0.19 25 0 8 0
29JUN27 16.00 P 0.00 0.00 0.00 2.73 -0.16 27 0 7 0
29JUN27 16.50 P 0.00 0.00 0.00 3.14 -0.16 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.56 -0.17 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.01 -0.15 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.46 -0.15 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.91 -0.16 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.37 -0.16 31 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.84 -0.16 31 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.15 0.00 27 0 6 0
29SEP27 10.00 P 0.00 0.00 0.00 0.18 0.00 27 0 4 0
29SEP27 10.50 P 0.00 0.00 0.00 0.27 0.00 27 0 55 0
29SEP27 11.00 P 0.00 0.00 0.00 0.37 -0.01 27 0 90 0
29SEP27 11.50 P 0.00 0.00 0.00 0.50 -0.01 27 0 48 0
29SEP27 12.00 P 0.00 0.00 0.00 0.65 -0.03 27 0 5 0
29SEP27 12.50 P 0.00 0.00 0.00 0.81 -0.07 26 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.03 -0.07 27 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.27 -0.09 27 0 3 0
29SEP27 14.00 P 0.00 0.00 0.00 1.55 -0.09 27 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.85 -0.10 27 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 2.18 -0.11 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 2.53 -0.12 28 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.91 -0.12 28 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.30 -0.13 28 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.71 -0.13 29 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.12 -0.14 29 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.55 -0.15 29 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.99 -0.15 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 5.44 -0.15 30 0 0 0
TOTAL PUT 801 18,234 +483
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$ 4.485
29SEP26 2.80 C 0.00 0.00 0.00 1.69 -0.05 141 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.59 -0.05 131 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.49 -0.05 122 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.39 -0.05 113 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.29 -0.05 104 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.19 -0.05 95 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.09 -0.05 86 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.99 -0.05 78 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.89 -0.05 70 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.79 -0.05 62 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.69 -0.04 54 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.59 -0.04 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.49 -0.04 39 0 66 0
29SEP26 4.10 C 0.00 0.00 0.00 0.39 -0.03 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.29 -0.03 24 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 -0.03 17 0 0 0
29SEP26 4.40 C 0.07 0.07 0.07 0.12 0.00 25 10 2,729 +10
29SEP26 4.50 C 0.02 0.05 0.02 0.06 +0.02 24 200 1,735 +100
29SEP26 4.60 C 0.03 0.03 0.03 0.02 0.00 22 30 10,980 -30
29SEP26 4.70 C 0.01 0.01 0.01 0.01 0.00 26 39 1,815 +39
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 4,586 0
29SEP26 4.90 C 0.01 0.01 0.01 0.01 0.00 41 1 4,398 -1
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7,620 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 64 0 930 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2,810 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 93 0 1,720 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 105 0 874 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 117 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 128 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 138 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 148 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 207 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.69 -0.05 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.59 -0.05 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.49 -0.05 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.20 -0.04 47 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.10 -0.04 42 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.00 -0.04 38 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.90 -0.04 34 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.69 -0.04 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.60 -0.03 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.51 -0.02 25 0 6 0
29OCT26 4.10 C 0.00 0.00 0.00 0.42 0.00 25 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.19 +0.04 23 0 658 0
29OCT26 4.50 C 0.10 0.11 0.10 0.14 +0.03 24 90 1,198 -28
29OCT26 4.60 C 0.00 0.00 0.00 0.10 +0.02 24 0 1,093 0
29OCT26 4.70 C 0.05 0.07 0.05 0.07 +0.02 25 378 1,381 +271
29OCT26 4.80 C 0.00 0.00 0.00 0.05 +0.02 26 0 1,081 0
29OCT26 4.90 C 0.00 0.00 0.00 0.03 +0.01 25 0 4,939 0
29OCT26 5.00 C 0.02 0.02 0.02 0.02 +0.01 26 20 4,905 +8
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 10,529 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 220 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 1.51 -0.03 49 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.31 -0.03 41 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.21 -0.03 38 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 1.11 -0.03 34 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 1.00 -0.04 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.81 -0.03 24 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.72 -0.01 26 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.63 0.00 26 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.54 +0.01 25 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.47 +0.05 28 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.38 +0.05 25 0 310 0
27NOV26 4.30 C 0.00 0.00 0.00 0.31 +0.05 25 0 1,261 0
27NOV26 4.40 C 0.00 0.00 0.00 0.25 +0.05 25 0 602 0
27NOV26 4.50 C 0.00 0.00 0.00 0.20 +0.05 25 0 887 0
27NOV26 4.60 C 0.00 0.00 0.00 0.15 +0.03 24 0 1,473 0
27NOV26 4.70 C 0.00 0.00 0.00 0.12 +0.03 25 0 1,226 0
27NOV26 4.80 C 0.07 0.08 0.07 0.08 +0.02 24 14 1,063 +14
27NOV26 4.90 C 0.05 0.05 0.05 0.07 +0.02 26 100 2,389 +100
27NOV26 5.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 1,720 0
27NOV26 5.25 C 0.03 0.03 0.03 0.02 0.00 25 15 3,685 -15
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 657 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 725 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 43 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 51 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.71 -0.03 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.62 -0.02 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.52 -0.02 42 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.43 -0.01 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.32 -0.02 35 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.23 -0.01 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.02 -0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.93 -0.01 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.84 0.00 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.75 +0.02 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.64 +0.01 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.56 +0.03 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.47 +0.04 21 0 167 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 +0.06 24 0 341 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 +0.04 23 0 5,500 0
30DEC26 4.40 C 0.00 0.00 0.00 0.28 +0.04 23 0 950 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 +0.05 24 0 1,838 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 +0.04 23 0 1,679 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 +0.04 24 0 2,103 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 +0.03 25 0 5,338 0
30DEC26 4.90 C 0.00 0.00 0.00 0.10 +0.03 24 0 2,282 0
30DEC26 5.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 3,959 0
30DEC26 5.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 4,175 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 25 0 1,478 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 1,234 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 132 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 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.73 -0.01 26 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.64 0.00 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.53 -0.01 0 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.44 0.00 27 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.34 0.00 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.26 +0.02 29 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.16 +0.02 27 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.07 +0.03 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.96 +0.02 21 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.87 +0.03 21 0 7 0
30MAR27 3.80 C 0.00 0.00 0.00 0.79 +0.04 22 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.71 +0.05 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.63 +0.04 22 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.56 +0.04 22 0 1,020 0
30MAR27 4.20 C 0.00 0.00 0.00 0.49 +0.04 22 0 62 0
30MAR27 4.30 C 0.00 0.00 0.00 0.43 +0.05 22 0 2,887 0
30MAR27 4.40 C 0.00 0.00 0.00 0.37 +0.03 22 0 2,528 0
30MAR27 4.50 C 0.00 0.00 0.00 0.33 +0.03 23 0 5,188 0
30MAR27 4.60 C 0.00 0.00 0.00 0.28 +0.02 23 0 3,123 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 +0.02 23 0 7,015 0
30MAR27 4.80 C 0.00 0.00 0.00 0.21 +0.02 23 0 307 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 +0.02 24 0 491 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 +0.01 23 0 412 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 +0.01 24 0 1,512 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 0.00 24 0 6,042 0
30MAR27 5.75 C 0.04 0.04 0.04 0.04 0.00 24 5 1,310 0
30MAR27 6.00 C 0.00 0.00 0.00 0.02 0.00 23 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 77 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.77 +0.03 38 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.67 +0.03 35 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.57 +0.03 32 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.48 +0.04 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.38 +0.04 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.29 +0.05 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.20 +0.06 28 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.11 +0.07 28 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 1.01 +0.05 25 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.93 +0.05 25 0 750 0
29JUN27 3.80 C 0.00 0.00 0.00 0.85 +0.06 25 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.77 +0.05 25 0 27 0
29JUN27 4.00 C 0.00 0.00 0.00 0.66 +0.04 21 0 123 0
29JUN27 4.10 C 0.00 0.00 0.00 0.59 +0.03 21 0 43 0
29JUN27 4.20 C 0.00 0.00 0.00 0.53 +0.03 22 0 100 0
29JUN27 4.30 C 0.00 0.00 0.00 0.47 +0.02 22 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.43 +0.02 23 0 470 0
29JUN27 4.50 C 0.35 0.35 0.35 0.38 +0.02 23 30 393 +30
29JUN27 4.60 C 0.00 0.00 0.00 0.33 +0.01 23 0 445 0
29JUN27 4.70 C 0.00 0.00 0.00 0.29 +0.01 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 0.00 0.00 0.00 0.19 0.00 23 0 747 0
29JUN27 5.25 C 0.14 0.14 0.14 0.13 -0.01 23 30 4,998 -30
29JUN27 5.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 3,207 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 -0.01 23 0 2,340 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 -0.01 23 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 27 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 30 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.30 +0.06 29 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.21 +0.07 28 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.12 +0.06 27 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.03 +0.06 26 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.95 +0.05 26 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.88 +0.05 26 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.80 +0.03 25 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.73 +0.02 25 0 33 0
29SEP27 4.10 C 0.00 0.00 0.00 0.66 +0.01 25 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.60 0.00 25 0 0 0
29SEP27 4.30 C 0.48 0.48 0.48 0.55 +0.01 25 5 35 +5
29SEP27 4.40 C 0.00 0.00 0.00 0.49 -0.01 25 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.44 -0.01 25 0 60 0
29SEP27 4.60 C 0.00 0.00 0.00 0.39 -0.02 24 0 2 0
29SEP27 4.70 C 0.32 0.32 0.32 0.35 -0.02 24 1 3 +1
29SEP27 4.80 C 0.00 0.00 0.00 0.32 -0.02 25 0 4 0
29SEP27 4.90 C 0.00 0.00 0.00 0.29 -0.01 25 0 490 0
29SEP27 5.00 C 0.00 0.00 0.00 0.25 -0.02 24 0 7 0
29SEP27 5.25 C 0.00 0.00 0.00 0.19 -0.02 25 0 851 0
29SEP27 5.50 C 0.14 0.14 0.14 0.14 -0.02 25 5 379 +5
29SEP27 5.75 C 0.00 0.00 0.00 0.10 -0.02 24 0 607 0
29SEP27 6.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 60 0
29SEP27 6.25 C 0.00 0.00 0.00 0.06 0.00 25 0 230 0
29SEP27 6.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
TOTAL CALL 973 168,789 +479
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 168 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 137 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 127 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 117 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 107 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 97 0 393 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 88 0 1,045 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 79 0 2,321 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 3,706 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 8,059 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,674 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 3,154 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 3,187 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 -0.02 24 0 2,466 0
29SEP26 4.40 P 0.06 0.06 0.03 0.03 -0.04 24 162 1,434 +30
29SEP26 4.50 P 0.12 0.12 0.09 0.08 -0.05 27 15 2,924 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 -0.06 30 1 7,559 -1
29SEP26 4.70 P 0.33 0.33 0.33 0.23 -0.08 31 30 1,986 -30
29SEP26 4.80 P 0.00 0.00 0.00 0.33 -0.07 39 0 1,951 0
29SEP26 4.90 P 0.00 0.00 0.00 0.43 -0.06 48 0 1,432 0
29SEP26 5.00 P 0.00 0.00 0.00 0.53 -0.06 55 0 329 -140
29SEP26 5.25 P 0.00 0.00 0.00 0.79 -0.05 82 0 0 -1,669
29SEP26 5.50 P 0.00 0.00 0.00 1.05 -0.04 107 0 58 -90
29SEP26 5.75 P 0.00 0.00 0.00 1.28 -0.06 104 0 1,500 -32
29SEP26 6.00 P 0.00 0.00 0.00 1.54 -0.05 129 0 240 0
29SEP26 6.25 P 0.00 0.00 0.00 1.79 -0.07 142 0 0 -20
29SEP26 6.50 P 0.00 0.00 0.00 2.04 -0.05 155 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.29 -0.05 167 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.54 -0.05 178 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.79 -0.05 189 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.04 -0.05 199 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.29 -0.05 209 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.54 -0.05 219 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.79 -0.05 228 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.04 -0.05 236 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.28 -0.06 227 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 58 0 90 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 180 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 771 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 40 0 160 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 275 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 1,115 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 244 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 2,471 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 -0.01 24 0 3,711 0
29OCT26 4.20 P 0.05 0.05 0.05 0.04 -0.02 25 330 609 +169
29OCT26 4.30 P 0.08 0.08 0.08 0.06 -0.03 24 58 2,368 +58
29OCT26 4.40 P 0.10 0.10 0.09 0.10 -0.04 25 610 1,512 +580
29OCT26 4.50 P 0.15 0.15 0.15 0.15 -0.05 25 130 2,410 -99
29OCT26 4.60 P 0.00 0.00 0.00 0.21 -0.05 26 0 1,574 0
29OCT26 4.70 P 0.34 0.34 0.34 0.28 -0.06 26 5 1,644 0
29OCT26 4.80 P 0.00 0.00 0.00 0.36 -0.06 27 0 804 0
29OCT26 4.90 P 0.00 0.00 0.00 0.45 -0.06 29 0 852 0
29OCT26 5.00 P 0.00 0.00 0.00 0.54 -0.05 31 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.79 -0.05 40 0 67 0
29OCT26 5.50 P 0.00 0.00 0.00 1.05 -0.04 52 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.29 -0.05 55 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.54 -0.05 62 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.79 -0.07 69 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.05 -0.04 80 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.29 -0.05 81 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.55 -0.04 91 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.80 -0.04 96 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.04 -0.05 96 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 3.29 -0.05 101 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 190 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 930 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 185 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 -0.01 24 0 335 0
27NOV26 3.90 P 0.00 0.00 0.00 0.02 -0.01 25 0 2,455 0
27NOV26 4.00 P 0.04 0.04 0.03 0.03 -0.01 24 45 4,773 0
27NOV26 4.10 P 0.00 0.00 0.00 0.05 -0.01 25 0 4,027 0
27NOV26 4.20 P 0.09 0.09 0.09 0.07 -0.03 24 20 2,809 +15
27NOV26 4.30 P 0.14 0.14 0.10 0.10 -0.03 24 75 885 +60
27NOV26 4.40 P 0.17 0.17 0.15 0.14 -0.04 24 80 1,071 +20
27NOV26 4.50 P 0.00 0.00 0.00 0.19 -0.04 25 1 750 +1
27NOV26 4.60 P 0.00 0.00 0.00 0.25 -0.05 25 0 1,262 0
27NOV26 4.70 P 0.00 0.00 0.00 0.32 -0.05 26 0 1,458 0
27NOV26 4.80 P 0.00 0.00 0.00 0.39 -0.05 26 0 1,410 0
27NOV26 4.90 P 0.00 0.00 0.00 0.47 -0.06 27 0 2,893 0
27NOV26 5.00 P 0.00 0.00 0.00 0.56 -0.04 28 0 73 0
27NOV26 5.25 P 0.00 0.00 0.00 0.79 -0.05 31 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.05 -0.05 40 0 11 0
27NOV26 5.75 P 0.00 0.00 0.00 1.29 -0.05 43 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.54 -0.05 49 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.79 -0.07 54 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.05 -0.04 62 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.29 -0.05 63 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.55 -0.04 71 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.80 -0.04 75 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.04 -0.05 76 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 3.29 -0.05 79 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 138 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5,328 0
30DEC26 3.60 P 0.01 0.01 0.01 0.01 0.00 25 200 772 +200
30DEC26 3.70 P 0.00 0.00 0.00 0.02 0.00 26 0 668 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 0.00 26 0 1,062 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 0.00 26 0 1,339 0
30DEC26 4.00 P 0.06 0.06 0.06 0.05 -0.01 24 30 1,434 -30
30DEC26 4.10 P 0.08 0.08 0.07 0.07 -0.02 24 35 2,452 -25
30DEC26 4.20 P 0.11 0.11 0.10 0.10 -0.02 24 38 962 -28
30DEC26 4.30 P 0.12 0.12 0.12 0.13 -0.03 24 15 5,469 0
30DEC26 4.40 P 0.17 0.17 0.17 0.17 -0.03 24 65 852 +58
30DEC26 4.50 P 0.25 0.25 0.25 0.22 -0.04 24 5 1,428 0
30DEC26 4.60 P 0.00 0.00 0.00 0.28 -0.05 24 0 914 0
30DEC26 4.70 P 0.00 0.00 0.00 0.34 -0.05 24 0 534 0
30DEC26 4.80 P 0.00 0.00 0.00 0.42 -0.04 26 0 795 0
30DEC26 4.90 P 0.00 0.00 0.00 0.49 -0.04 25 0 916 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 -0.04 27 0 1,897 0
30DEC26 5.25 P 0.00 0.00 0.00 0.79 -0.06 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.05 -0.05 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.29 -0.05 37 0 0 -30
30DEC26 6.00 P 0.00 0.00 0.00 1.54 -0.05 42 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.79 -0.07 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.05 -0.04 52 0 0 -30
30DEC26 6.75 P 0.00 0.00 0.00 2.29 -0.05 54 0 0 -30
30DEC26 7.00 P 0.00 0.00 0.00 2.55 -0.04 60 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.80 -0.04 64 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.04 -0.05 64 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.29 -0.05 67 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.54 -0.05 70 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.79 -0.05 73 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.04 -0.05 76 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.28 -0.06 75 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR27 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 -0.01 22 0 59 0
30MAR27 3.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 12,655 0
30MAR27 3.60 P 0.00 0.00 0.00 0.03 -0.01 24 0 599 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 -0.01 24 0 3,072 0
30MAR27 3.80 P 0.00 0.00 0.00 0.06 -0.01 24 0 1,556 0
30MAR27 3.90 P 0.08 0.08 0.07 0.07 -0.02 23 80 2,725 +40
30MAR27 4.00 P 0.11 0.11 0.09 0.09 -0.03 23 25 4,539 +20
30MAR27 4.10 P 0.14 0.14 0.12 0.12 -0.03 23 210 1,694 +210
30MAR27 4.20 P 0.00 0.00 0.00 0.15 -0.04 23 0 3,917 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 -0.04 23 0 10,775 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 -0.05 23 0 1,384 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 -0.05 23 0 537 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 -0.05 23 0 2,885 0
30MAR27 4.70 P 0.00 0.00 0.00 0.40 -0.05 23 0 6,806 0
30MAR27 4.80 P 0.00 0.00 0.00 0.47 -0.05 24 0 517 0
30MAR27 4.90 P 0.00 0.00 0.00 0.53 -0.06 23 0 76 0
30MAR27 5.00 P 0.00 0.00 0.00 0.62 -0.04 25 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.83 -0.03 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.05 -0.06 27 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.29 -0.05 29 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.54 -0.06 33 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 1.79 -0.07 36 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.05 -0.04 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.29 -0.05 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.55 -0.04 47 0 0 -5
30MAR27 7.25 P 0.00 0.00 0.00 2.80 -0.04 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.04 -0.05 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.29 -0.05 53 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.54 -0.05 55 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.79 -0.05 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.04 -0.05 59 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.02 0.00 23 0 201 0
29JUN27 3.30 P 0.00 0.00 0.00 0.03 0.00 23 0 440 0
29JUN27 3.40 P 0.00 0.00 0.00 0.04 0.00 23 0 318 0
29JUN27 3.50 P 0.00 0.00 0.00 0.05 0.00 23 0 594 0
29JUN27 3.60 P 0.00 0.00 0.00 0.07 0.00 23 0 207 0
29JUN27 3.70 P 0.00 0.00 0.00 0.09 0.00 23 0 71 0
29JUN27 3.80 P 0.00 0.00 0.00 0.11 0.00 23 0 518 0
29JUN27 3.90 P 0.00 0.00 0.00 0.14 0.00 23 0 1,017 0
29JUN27 4.00 P 0.00 0.00 0.00 0.17 0.00 23 0 498 0
29JUN27 4.10 P 0.00 0.00 0.00 0.20 -0.01 22 0 754 0
29JUN27 4.20 P 0.00 0.00 0.00 0.24 -0.01 22 0 278 0
29JUN27 4.30 P 0.00 0.00 0.00 0.28 -0.01 22 0 403 0
29JUN27 4.40 P 0.38 0.38 0.38 0.33 -0.01 22 30 297 0
29JUN27 4.50 P 0.00 0.00 0.00 0.38 -0.02 21 0 192 0
29JUN27 4.60 P 0.00 0.00 0.00 0.44 -0.02 21 0 467 0
29JUN27 4.70 P 0.00 0.00 0.00 0.50 -0.02 21 0 177 0
29JUN27 4.80 P 0.00 0.00 0.00 0.57 -0.02 21 0 180 0
29JUN27 4.90 P 0.00 0.00 0.00 0.64 -0.02 21 0 270 0
29JUN27 5.00 P 0.00 0.00 0.00 0.71 -0.03 21 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.90 -0.04 20 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.10 -0.05 17 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.32 -0.06 13 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.54 -0.06 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.79 -0.07 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.05 -0.04 0 0 55 -5
29JUN27 6.75 P 0.00 0.00 0.00 2.29 -0.05 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.55 -0.04 25 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.80 -0.04 29 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.04 -0.05 29 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.29 -0.05 32 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.07 0.00 24 0 3 0
29SEP27 3.50 P 0.00 0.00 0.00 0.09 0.00 24 0 5 0
29SEP27 3.60 P 0.00 0.00 0.00 0.11 0.00 24 0 605 0
29SEP27 3.70 P 0.00 0.00 0.00 0.14 0.00 25 0 15 0
29SEP27 3.80 P 0.00 0.00 0.00 0.17 +0.01 25 0 6 0
29SEP27 3.90 P 0.00 0.00 0.00 0.20 0.00 24 0 0 0
29SEP27 4.00 P 0.23 0.23 0.23 0.24 +0.01 25 10 21 -10
29SEP27 4.10 P 0.27 0.27 0.27 0.28 +0.01 25 5 35 +5
29SEP27 4.20 P 0.00 0.00 0.00 0.31 0.00 24 0 60 0
29SEP27 4.30 P 0.00 0.00 0.00 0.36 0.00 24 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.42 +0.01 24 0 41 0
29SEP27 4.50 P 0.00 0.00 0.00 0.47 0.00 24 0 156 0
29SEP27 4.60 P 0.00 0.00 0.00 0.53 +0.01 24 0 124 0
29SEP27 4.70 P 0.00 0.00 0.00 0.59 0.00 24 0 64 0
29SEP27 4.80 P 0.00 0.00 0.00 0.66 +0.01 24 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.72 0.00 24 0 61 0
29SEP27 5.00 P 0.00 0.00 0.00 0.80 0.00 25 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.99 0.00 25 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.20 0.00 25 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.42 -0.01 26 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.65 -0.02 27 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.86 -0.04 26 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.09 -0.04 26 0 0 0
29SEP27 6.75 P 2.37 2.37 2.37 2.31 -0.06 23 30 50 +30
29SEP27 7.00 P 0.00 0.00 0.00 2.55 -0.04 23 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.80 -0.04 26 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 3.04 -0.05 26 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.29 -0.05 29 0 0 0
TOTAL PUT 2,340 188,256 -778
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$ 28.660
29SEP26 19.00 C 0.00 0.00 0.00 9.72 +0.13 142 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.22 +0.13 134 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.72 +0.13 126 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.72 +0.13 111 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.72 +0.13 96 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.70 +0.11 74 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.68 +0.18 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.68 +0.17 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.68 +0.16 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.72 +0.11 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.90 +0.01 29 0 0 0
29SEP26 29.00 C 0.38 0.38 0.38 0.36 -0.02 29 2 782 0
29SEP26 30.00 C 0.13 0.15 0.13 0.10 -0.03 29 186 3,697 +130
29SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 455 0
29SEP26 32.00 C 0.02 0.02 0.02 0.01 0.00 35 64 746 +58
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 394 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,780 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 414 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 447 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 350 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 78 0 434 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 84 0 75 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 113 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 118 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 123 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 128 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 9.73 +0.08 53 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.25 +0.09 57 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.73 +0.07 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.77 +0.10 51 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.81 +0.12 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.84 +0.12 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.78 +0.17 32 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.86 +0.16 32 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 3.00 +0.15 32 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 2.28 +0.12 33 0 110 0
29OCT26 28.00 C 0.00 0.00 0.00 1.65 +0.13 34 0 435 0
29OCT26 29.00 C 0.00 0.00 0.00 1.12 +0.10 33 0 241 0
29OCT26 30.00 C 0.59 0.74 0.59 0.73 +0.08 33 16 3,578 -14
29OCT26 31.00 C 0.38 0.38 0.38 0.45 +0.05 33 3 405 +3
29OCT26 32.00 C 0.32 0.32 0.32 0.27 +0.04 33 16 498 +1
29OCT26 33.00 C 0.00 0.00 0.00 0.15 +0.02 32 0 639 0
29OCT26 34.00 C 0.15 0.16 0.15 0.08 +0.01 32 160 424 +145
29OCT26 35.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 423 0
29OCT26 36.00 C 0.00 0.00 0.00 0.03 +0.01 34 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 38 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
27NOV26 19.50 C 0.00 0.00 0.00 9.25 +0.01 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.76 +0.01 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.79 +0.01 32 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.83 +0.01 34 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 5.90 +0.02 35 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.01 +0.19 35 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.11 +0.03 33 0 15 0
27NOV26 26.00 C 3.19 3.19 3.19 3.32 +0.02 32 15 39 +15
27NOV26 27.00 C 0.00 0.00 0.00 2.71 +0.12 34 0 135 0
27NOV26 28.00 C 0.00 0.00 0.00 2.09 +0.11 34 0 280 0
27NOV26 29.00 C 0.00 0.00 0.00 1.57 +0.09 33 0 219 0
27NOV26 30.00 C 0.00 0.00 0.00 1.15 +0.07 33 0 319 0
27NOV26 31.00 C 0.00 0.00 0.00 0.83 +0.04 33 0 306 0
27NOV26 32.00 C 0.00 0.00 0.00 0.58 +0.01 33 0 310 0
27NOV26 33.00 C 0.00 0.00 0.00 0.40 0.00 33 0 287 0
27NOV26 34.00 C 0.00 0.00 0.00 0.27 0.00 33 0 280 0
27NOV26 35.00 C 0.19 0.19 0.19 0.18 0.00 33 8 227 +5
27NOV26 36.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 75 0
27NOV26 37.00 C 0.12 0.12 0.12 0.07 -0.01 32 3 105 -3
27NOV26 38.00 C 0.00 0.00 0.00 0.05 0.00 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 9.81 -0.03 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.32 -0.04 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.84 -0.04 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.88 -0.05 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.00 +0.02 36 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.03 -0.02 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.18 +0.16 32 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.40 +0.04 33 0 10 0
30DEC26 26.00 C 3.53 3.53 3.48 3.67 +0.06 33 18 39 +18
30DEC26 27.00 C 0.00 0.00 0.00 3.10 +0.15 34 0 25 0
30DEC26 28.00 C 0.00 0.00 0.00 2.51 +0.14 34 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 2.01 +0.14 34 0 60 0
30DEC26 30.00 C 0.00 0.00 0.00 1.58 +0.11 34 0 329 0
30DEC26 31.00 C 0.00 0.00 0.00 1.23 +0.10 34 0 93 0
30DEC26 32.00 C 0.00 0.00 0.00 0.94 +0.09 33 0 426 0
30DEC26 33.00 C 0.00 0.00 0.00 0.71 +0.07 33 0 297 0
30DEC26 34.00 C 0.00 0.00 0.00 0.53 +0.06 33 0 2,117 0
30DEC26 35.00 C 0.40 0.40 0.40 0.40 +0.06 33 15 416 +15
30DEC26 36.00 C 0.00 0.00 0.00 0.29 +0.04 33 0 268 0
30DEC26 37.00 C 0.00 0.00 0.00 0.21 +0.03 33 0 1,007 0
30DEC26 38.00 C 0.00 0.00 0.00 0.15 +0.02 33 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.11 +0.02 33 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 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 10.13 -0.04 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.67 -0.02 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.15 -0.07 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.32 +0.02 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.39 -0.03 34 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 6.56 -0.02 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.78 -0.02 33 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 5.08 +0.15 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.38 -0.03 32 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 3.84 +0.04 33 0 30 0
30MAR27 28.00 C 0.00 0.00 0.00 3.42 +0.26 35 0 16 0
30MAR27 29.00 C 2.85 2.85 2.85 2.85 +0.16 34 2 52 +2
30MAR27 30.00 C 2.35 2.38 2.35 2.49 +0.21 34 23 104 +9
30MAR27 31.00 C 0.00 0.00 0.00 2.09 +0.12 34 0 294 0
30MAR27 32.00 C 0.00 0.00 0.00 1.78 +0.13 34 0 1,153 0
30MAR27 33.00 C 0.00 0.00 0.00 1.49 +0.11 34 0 1,551 0
30MAR27 34.00 C 0.00 0.00 0.00 1.24 +0.10 34 0 203 0
30MAR27 35.00 C 0.00 0.00 0.00 1.03 +0.09 34 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 0.85 +0.08 34 0 179 0
30MAR27 37.00 C 0.00 0.00 0.00 0.70 +0.07 34 0 31 0
30MAR27 38.00 C 0.00 0.00 0.00 0.58 +0.07 34 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.47 +0.05 34 0 241 0
30MAR27 40.00 C 0.00 0.00 0.00 0.39 +0.05 34 0 260 0
30MAR27 41.00 C 0.00 0.00 0.00 0.31 +0.04 34 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 0.26 +0.04 34 0 9 0
30MAR27 43.00 C 0.00 0.00 0.00 0.21 +0.03 34 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.17 +0.03 34 0 33 0
30MAR27 45.00 C 0.00 0.00 0.00 0.14 +0.03 34 0 18 0
29JUN27 19.00 C 0.00 0.00 0.00 10.35 0.00 38 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.95 +0.06 39 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.45 +0.01 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.60 +0.03 36 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.79 +0.06 36 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.01 +0.07 35 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.28 +0.08 35 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.68 +0.17 36 0 30 0
29JUN27 26.00 C 0.00 0.00 0.00 5.03 +0.16 35 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 4.37 +0.20 34 0 21 0
29JUN27 28.00 C 0.00 0.00 0.00 3.85 +0.19 34 0 3,021 0
29JUN27 29.00 C 0.00 0.00 0.00 3.39 +0.19 34 0 370 0
29JUN27 30.00 C 0.00 0.00 0.00 3.00 +0.13 34 0 332 0
29JUN27 31.00 C 0.00 0.00 0.00 2.61 +0.12 34 0 50 0
29JUN27 32.00 C 0.00 0.00 0.00 2.26 +0.10 34 0 164 0
29JUN27 33.00 C 0.00 0.00 0.00 1.96 +0.11 34 0 62 0
29JUN27 34.00 C 0.00 0.00 0.00 1.69 +0.09 34 0 31 0
29JUN27 35.00 C 0.00 0.00 0.00 1.46 +0.09 34 0 510 0
29JUN27 36.00 C 0.00 0.00 0.00 1.25 +0.07 34 0 90 0
29JUN27 37.00 C 0.00 0.00 0.00 1.07 +0.07 34 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 0.89 +0.06 33 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 0.76 +0.06 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 0.66 +0.06 34 0 13 0
29JUN27 41.00 C 0.00 0.00 0.00 0.57 +0.04 34 0 37 0
29SEP27 19.50 C 0.00 0.00 0.00 10.00 -0.02 37 0 0 0
29SEP27 20.00 C 9.50 9.50 9.50 9.58 -0.01 37 11 11 +11
29SEP27 21.00 C 0.00 0.00 0.00 8.76 0.00 36 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 7.98 +0.01 36 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.24 +0.01 35 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 6.56 +0.02 35 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.07 +0.16 36 0 0 0
29SEP27 26.00 C 5.30 5.30 5.30 5.32 +0.01 35 15 30 +15
29SEP27 27.00 C 4.75 4.75 4.75 4.93 +0.16 36 15 15 +15
29SEP27 28.00 C 0.00 0.00 0.00 4.42 +0.14 36 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 3.97 +0.14 36 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.54 +0.12 35 0 220 0
29SEP27 31.00 C 0.00 0.00 0.00 3.18 +0.13 35 0 130 0
29SEP27 32.00 C 0.00 0.00 0.00 2.82 +0.11 35 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 2.53 +0.11 35 0 45 0
29SEP27 34.00 C 0.00 0.00 0.00 2.25 +0.12 35 0 56 0
29SEP27 35.00 C 0.00 0.00 0.00 2.00 +0.09 35 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 1.78 +0.09 35 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 1.57 +0.08 35 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.41 +0.12 35 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 1.24 +0.08 35 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.10 +0.09 35 0 40 0
TOTAL CALL 572 48,072 +425
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 189 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 370 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 343 0
29SEP26 27.00 P 0.12 0.12 0.12 0.05 -0.06 30 10 3,148 +10
29SEP26 28.00 P 0.39 0.39 0.28 0.23 -0.12 29 4 1,054 0
29SEP26 29.00 P 1.00 1.00 1.00 0.66 -0.18 28 30 1,058 -15
29SEP26 30.00 P 0.00 0.00 0.00 1.43 -0.20 30 0 1,836 0
29SEP26 31.00 P 0.00 0.00 0.00 2.36 -0.19 32 0 1,401 0
29SEP26 32.00 P 0.00 0.00 0.00 3.34 -0.18 0 0 4,396 0
29SEP26 33.00 P 0.00 0.00 0.00 4.34 -0.18 0 0 198 0
29SEP26 34.00 P 0.00 0.00 0.00 5.34 -0.18 0 0 1,210 0
29SEP26 35.00 P 0.00 0.00 0.00 6.34 -0.18 0 0 500 0
29SEP26 36.00 P 0.00 0.00 0.00 7.36 -0.16 77 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 8.34 -0.18 0 0 1,000 0
29SEP26 38.00 P 0.00 0.00 0.00 9.36 -0.16 92 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.36 -0.16 99 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.38 -0.14 114 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.38 -0.14 122 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.38 -0.14 129 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.38 -0.14 135 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.38 -0.14 141 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.38 -0.14 147 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.38 -0.14 153 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.38 -0.14 159 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.38 -0.14 164 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.38 -0.14 170 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.02 0.00 33 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 170 0
29OCT26 25.00 P 0.00 0.00 0.00 0.13 -0.01 33 0 106 0
29OCT26 26.00 P 0.32 0.33 0.28 0.27 -0.02 32 91 807 +30
29OCT26 27.00 P 0.54 0.54 0.54 0.49 -0.04 32 1 1,461 0
29OCT26 28.00 P 1.00 1.00 0.85 0.85 -0.04 32 915 3,931 +704
29OCT26 29.00 P 0.00 0.00 0.00 1.31 -0.09 31 0 2,653 0
29OCT26 30.00 P 1.98 1.98 1.93 1.93 -0.08 31 20 894 -6
29OCT26 31.00 P 0.00 0.00 0.00 2.70 -0.12 32 0 208 0
29OCT26 32.00 P 0.00 0.00 0.00 3.53 -0.14 32 0 148 0
29OCT26 33.00 P 0.00 0.00 0.00 4.42 -0.16 32 0 54 0
29OCT26 34.00 P 0.00 0.00 0.00 5.46 -0.07 40 0 24 0
29OCT26 35.00 P 0.00 0.00 0.00 6.35 -0.17 34 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 7.36 -0.16 40 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.35 -0.17 42 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.36 -0.16 47 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.36 -0.16 51 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.38 -0.14 58 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 30 0
27NOV26 22.00 P 0.10 0.10 0.10 0.04 -0.01 33 31 90 +31
27NOV26 23.00 P 0.00 0.00 0.00 0.09 -0.02 33 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.17 -0.04 32 0 75 0
27NOV26 25.00 P 0.00 0.00 0.00 0.32 -0.05 33 0 165 0
27NOV26 26.00 P 0.00 0.00 0.00 0.54 -0.04 33 0 159 0
27NOV26 27.00 P 0.00 0.00 0.00 0.82 -0.07 32 0 857 0
27NOV26 28.00 P 0.00 0.00 0.00 1.19 -0.11 32 0 468 0
27NOV26 29.00 P 0.00 0.00 0.00 1.67 -0.19 31 0 643 0
27NOV26 30.00 P 0.00 0.00 0.00 2.27 -0.12 31 0 1,167 0
27NOV26 31.00 P 0.00 0.00 0.00 3.00 -0.16 32 0 145 0
27NOV26 32.00 P 3.77 3.77 3.77 3.65 -0.28 29 2 60 0
27NOV26 33.00 P 0.00 0.00 0.00 4.59 -0.18 32 0 46 0
27NOV26 34.00 P 0.00 0.00 0.00 5.60 +0.02 37 0 15 0
27NOV26 35.00 P 0.00 0.00 0.00 6.47 -0.11 36 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 7.48 -0.06 40 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 8.46 -0.06 43 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 9.46 -0.06 46 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 10.46 -0.06 49 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.46 -0.06 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 34 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 34 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 0.00 33 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 0.00 33 0 43 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 0.00 33 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.35 0.00 33 0 333 0
30DEC26 25.00 P 0.61 0.61 0.61 0.55 -0.01 33 5 395 +5
30DEC26 26.00 P 0.00 0.00 0.00 0.78 -0.05 32 0 538 0
30DEC26 27.00 P 0.00 0.00 0.00 1.12 -0.03 32 0 262 0
30DEC26 28.00 P 0.00 0.00 0.00 1.53 -0.04 32 0 929 0
30DEC26 29.00 P 0.00 0.00 0.00 2.03 -0.05 32 0 349 0
30DEC26 30.00 P 2.65 2.65 2.62 2.58 -0.10 32 4 3,976 -4
30DEC26 31.00 P 0.00 0.00 0.00 3.22 -0.13 31 0 686 0
30DEC26 32.00 P 4.05 4.05 4.05 4.05 -0.05 33 9 164 -9
30DEC26 33.00 P 0.00 0.00 0.00 4.94 +0.01 35 0 104 0
30DEC26 34.00 P 0.00 0.00 0.00 5.73 0.00 35 0 115 0
30DEC26 35.00 P 0.00 0.00 0.00 6.63 +0.01 36 0 68 0
30DEC26 36.00 P 0.00 0.00 0.00 7.54 0.00 36 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 8.50 -0.05 38 0 16 0
30DEC26 38.00 P 0.00 0.00 0.00 9.49 -0.04 40 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 10.46 -0.06 42 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 11.48 -0.04 45 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.47 -0.05 47 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 13.47 -0.05 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.48 -0.04 52 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.48 -0.04 55 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.48 -0.04 57 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.47 -0.05 59 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.47 -0.05 61 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.47 -0.05 63 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.47 -0.05 65 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 +0.01 34 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.16 0.00 34 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 0.26 +0.01 34 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 0.40 +0.01 34 0 550 0
30MAR27 23.00 P 0.00 0.00 0.00 0.56 -0.01 33 0 161 0
30MAR27 24.00 P 0.84 0.84 0.84 0.78 -0.03 33 30 280 0
30MAR27 25.00 P 0.00 0.00 0.00 1.04 -0.04 33 0 287 0
30MAR27 26.00 P 0.00 0.00 0.00 1.36 -0.03 33 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 1.75 -0.02 33 0 208 0
30MAR27 28.00 P 0.00 0.00 0.00 2.20 -0.15 33 0 1,682 0
30MAR27 29.00 P 0.00 0.00 0.00 2.77 -0.03 33 0 3,842 0
30MAR27 30.00 P 0.00 0.00 0.00 3.39 +0.01 34 0 3,232 0
30MAR27 31.00 P 4.00 4.00 3.90 4.04 -0.08 34 19 271 -17
30MAR27 32.00 P 0.00 0.00 0.00 4.67 -0.04 34 0 14 0
30MAR27 33.00 P 0.00 0.00 0.00 5.41 +0.03 34 0 174 0
30MAR27 34.00 P 0.00 0.00 0.00 6.18 +0.02 34 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 7.03 +0.05 35 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 7.89 +0.06 35 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 8.77 +0.08 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.67 +0.08 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.61 +0.09 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.57 +0.01 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.49 -0.04 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.50 -0.02 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.48 -0.04 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.48 -0.04 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.48 -0.04 45 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.28 0.00 34 0 21 0
29JUN27 19.50 P 0.00 0.00 0.00 0.34 0.00 34 0 11 0
29JUN27 20.00 P 0.00 0.00 0.00 0.41 -0.01 34 0 9 0
29JUN27 21.00 P 0.00 0.00 0.00 0.59 0.00 34 0 32 0
29JUN27 22.00 P 0.00 0.00 0.00 0.80 -0.01 34 0 68 0
29JUN27 23.00 P 1.18 1.18 1.18 1.07 0.00 34 20 154 +20
29JUN27 24.00 P 0.00 0.00 0.00 1.39 -0.01 34 0 169 0
29JUN27 25.00 P 0.00 0.00 0.00 1.70 -0.07 33 0 57 0
29JUN27 26.00 P 0.00 0.00 0.00 2.08 -0.10 33 0 250 0
29JUN27 27.00 P 0.00 0.00 0.00 2.51 -0.12 33 0 69 0
29JUN27 28.00 P 0.00 0.00 0.00 3.02 -0.10 33 0 3,080 0
29JUN27 29.00 P 0.00 0.00 0.00 3.54 -0.13 32 0 1,122 0
29JUN27 30.00 P 0.00 0.00 0.00 4.13 -0.14 32 0 1,505 0
29JUN27 31.00 P 0.00 0.00 0.00 4.76 -0.13 32 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 5.43 -0.17 32 0 19 0
29JUN27 33.00 P 0.00 0.00 0.00 6.34 +0.02 34 0 350 0
29JUN27 34.00 P 0.00 0.00 0.00 7.08 +0.01 34 0 45 0
29JUN27 35.00 P 0.00 0.00 0.00 7.87 +0.03 35 0 66 0
29JUN27 36.00 P 0.00 0.00 0.00 8.67 +0.02 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.51 +0.04 35 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.35 +0.04 35 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.21 +0.04 35 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.09 +0.04 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.97 +0.04 36 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.59 0.00 35 0 0 0
29SEP27 20.00 P 0.71 0.71 0.71 0.69 0.00 35 1 51 +1
29SEP27 21.00 P 0.00 0.00 0.00 0.91 -0.01 35 0 329 0
29SEP27 22.00 P 0.00 0.00 0.00 1.17 -0.01 35 0 29 0
29SEP27 23.00 P 0.00 0.00 0.00 1.45 -0.02 34 0 2 0
29SEP27 24.00 P 0.00 0.00 0.00 1.74 -0.06 34 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.13 -0.03 34 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.54 -0.04 34 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.01 -0.03 34 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.51 -0.04 34 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.06 -0.05 33 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.63 -0.10 33 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 5.25 -0.12 33 0 120 0
29SEP27 32.00 P 0.00 0.00 0.00 5.88 -0.15 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 6.59 -0.15 33 0 15 0
29SEP27 34.00 P 0.00 0.00 0.00 7.49 +0.03 35 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 8.25 +0.02 35 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.03 +0.02 35 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.84 +0.02 35 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.66 +0.02 35 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.51 +0.03 35 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.37 +0.04 35 0 15 0
TOTAL PUT 1,192 65,393 +750
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$ 4.435
29SEP26 3.50 C 0.00 0.00 0.00 0.94 -0.01 75 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.84 -0.01 67 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.74 -0.01 59 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.64 -0.01 51 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.54 -0.01 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.44 -0.01 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.34 0.00 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 -0.01 13 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 -0.01 14 0 69 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 -0.01 16 0 94 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 21 0 144 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 191 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 83 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 120 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 142 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 152 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 170 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.95 -0.01 37 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.85 -0.01 32 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.75 -0.01 28 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.64 -0.02 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.54 -0.02 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.44 -0.02 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.35 -0.01 13 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.26 -0.02 14 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.19 -0.01 17 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
29OCT26 4.50 C 0.07 0.07 0.06 0.08 0.00 18 60 207 +60
29OCT26 4.60 C 0.00 0.00 0.00 0.04 -0.01 16 0 123 0
29OCT26 4.70 C 0.00 0.00 0.00 0.03 0.00 19 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 0.01 0.01 0.01 0.01 0.00 20 311 391 +311
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 31 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 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 55 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 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 69 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.86 -0.01 26 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.64 -0.03 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.46 -0.02 13 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.37 -0.02 15 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.30 -0.01 18 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.23 0.00 18 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.05 -0.01 17 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 23 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 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 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
30DEC26 3.50 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.66 -0.03 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.56 -0.04 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.48 -0.02 15 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.40 -0.02 16 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.33 -0.01 17 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 -0.01 17 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.20 0.00 17 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.15 0.00 17 0 18 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 0.00 17 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.08 0.00 17 0 14 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 -0.01 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 0.00 18 0 200 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 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 42 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.80 -0.03 15 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.71 -0.03 16 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.62 -0.03 16 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.54 -0.02 16 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.46 -0.03 16 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.39 -0.02 16 0 15 0
30MAR27 4.30 C 0.32 0.32 0.31 0.33 0.00 17 239 359 +239
30MAR27 4.40 C 0.27 0.27 0.27 0.28 +0.01 17 15 106 +15
30MAR27 4.50 C 0.22 0.22 0.22 0.23 +0.01 17 30 91 +30
30MAR27 4.60 C 0.00 0.00 0.00 0.18 0.00 17 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.15 0.00 17 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.09 -0.01 17 0 15 0
30MAR27 5.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 0.00 18 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 18 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 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 34 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 1.02 -0.03 14 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.93 -0.03 16 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.84 -0.04 16 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.76 -0.03 17 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.68 -0.03 17 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.60 -0.03 17 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.53 -0.02 17 0 2 0
29JUN27 4.20 C 0.00 0.00 0.00 0.46 -0.03 17 0 15 0
29JUN27 4.30 C 0.00 0.00 0.00 0.43 +0.01 19 0 15 0
29JUN27 4.40 C 0.00 0.00 0.00 0.35 -0.01 18 0 15 0
29JUN27 4.50 C 0.00 0.00 0.00 0.30 -0.01 18 0 35 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 0.00 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.22 0.00 18 0 20 0
29JUN27 4.80 C 0.00 0.00 0.00 0.18 0.00 18 0 6 0
29JUN27 4.90 C 0.00 0.00 0.00 0.15 0.00 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 0.00 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.05 0.00 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 1.03 -0.03 18 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.94 -0.02 18 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.86 -0.02 19 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.77 -0.02 19 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.69 -0.02 19 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.62 -0.01 19 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.54 -0.01 19 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.47 -0.02 18 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.43 +0.01 20 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.35 -0.01 18 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.30 -0.01 18 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.26 0.00 18 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.22 0.00 18 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.18 0.00 18 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.15 0.00 18 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.05 0.00 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 655 8,849 +655
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 48 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 474 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 -0.01 17 0 575 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 -0.01 15 0 542 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 0.00 19 0 220 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 0.00 27 0 25 0
29SEP26 4.80 P 0.00 0.00 0.00 0.38 +0.01 44 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.48 +0.01 52 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 +0.01 60 0 160 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 +0.01 77 0 152 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 +0.02 103 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.33 +0.01 107 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.59 +0.02 133 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.84 +0.02 146 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.08 +0.01 145 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.33 +0.01 157 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.58 +0.01 167 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.83 +0.01 177 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.08 +0.01 187 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.33 +0.01 196 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.58 +0.01 205 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.03 0.00 20 0 933 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 0.00 19 0 317 0
29OCT26 4.40 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.14 +0.01 19 0 70 0
29OCT26 4.60 P 0.00 0.00 0.00 0.21 +0.01 20 0 40 0
29OCT26 4.70 P 0.00 0.00 0.00 0.29 +0.01 20 0 60 0
29OCT26 4.80 P 0.00 0.00 0.00 0.38 +0.01 22 0 112 0
29OCT26 4.90 P 0.00 0.00 0.00 0.48 +0.01 26 0 23 0
29OCT26 5.00 P 0.00 0.00 0.00 0.58 +0.01 30 0 60 0
29OCT26 5.25 P 0.00 0.00 0.00 0.84 +0.02 42 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.09 +0.02 50 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.34 +0.02 58 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.59 +0.02 64 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.84 +0.02 71 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.09 +0.02 77 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.34 +0.02 83 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.59 +0.02 88 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.84 +0.02 93 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.08 0.00 19 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.12 0.00 19 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.17 0.00 19 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.24 +0.01 20 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.31 +0.01 20 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.40 +0.02 22 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.49 +0.02 23 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.58 +0.01 24 0 60 0
27NOV26 5.25 P 0.00 0.00 0.00 0.84 +0.02 33 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.09 +0.02 39 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.35 +0.03 48 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.59 +0.02 51 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.84 +0.02 55 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.09 +0.02 60 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.34 +0.02 65 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 19 0 112 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 0.00 19 0 40 0
30DEC26 4.10 P 0.00 0.00 0.00 0.05 0.00 19 0 260 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 0.00 19 0 181 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 0.00 18 0 517 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.01 19 0 136 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 0.00 19 0 135 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 0.00 19 0 585 0
30DEC26 4.70 P 0.00 0.00 0.00 0.33 +0.02 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.41 +0.01 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 +0.02 21 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 +0.02 22 0 376 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 +0.02 28 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 +0.02 34 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.35 +0.03 41 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.59 +0.02 43 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.84 +0.02 47 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.09 +0.02 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.34 +0.02 55 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.59 +0.02 58 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.84 +0.02 62 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.09 +0.02 65 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.34 +0.02 68 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.59 +0.02 71 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 0.00 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 0.00 18 0 6 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 0.00 18 0 20 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 0.00 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.19 0.00 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 -0.01 18 0 29 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 0.00 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.37 +0.01 19 0 226 0
30MAR27 4.80 P 0.00 0.00 0.00 0.44 +0.01 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.52 +0.01 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.61 +0.02 20 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.84 +0.02 22 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.09 +0.02 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 +0.03 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.59 +0.02 34 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.84 +0.02 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.09 +0.02 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.34 +0.02 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.59 +0.02 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.84 +0.02 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.09 +0.02 51 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.34 +0.02 54 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.07 0.00 19 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.09 0.00 18 0 130 0
29JUN27 4.10 P 0.00 0.00 0.00 0.12 +0.01 18 0 137 0
29JUN27 4.20 P 0.00 0.00 0.00 0.15 0.00 18 0 245 0
29JUN27 4.30 P 0.20 0.20 0.20 0.19 +0.01 18 158 317 +158
29JUN27 4.40 P 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 +0.01 19 0 35 0
29JUN27 4.60 P 0.00 0.00 0.00 0.35 +0.02 19 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.41 +0.02 19 0 29 0
29JUN27 4.80 P 0.00 0.00 0.00 0.48 +0.02 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.55 +0.02 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.63 +0.02 19 0 120 0
29JUN27 5.25 P 0.00 0.00 0.00 0.85 +0.03 21 0 30 0
29JUN27 5.50 P 0.00 0.00 0.00 1.09 +0.02 23 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.35 +0.03 28 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.59 +0.02 30 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.84 +0.02 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.09 +0.02 35 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.34 +0.02 38 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.59 +0.02 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.84 +0.02 42 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 0.16 +0.01 17 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.19 0.00 17 0 20 0
29SEP27 4.10 P 0.00 0.00 0.00 0.24 +0.01 17 0 30 0
29SEP27 4.20 P 0.00 0.00 0.00 0.29 +0.01 17 0 15 0
29SEP27 4.30 P 0.00 0.00 0.00 0.34 0.00 17 0 15 0
29SEP27 4.40 P 0.00 0.00 0.00 0.40 +0.01 17 0 75 0
29SEP27 4.50 P 0.00 0.00 0.00 0.46 0.00 17 0 21 0
29SEP27 4.60 P 0.00 0.00 0.00 0.53 +0.01 17 0 15 0
29SEP27 4.70 P 0.00 0.00 0.00 0.60 +0.01 17 0 15 0
29SEP27 4.80 P 0.00 0.00 0.00 0.67 0.00 16 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.75 0.00 16 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.83 0.00 15 0 120 0
29SEP27 5.25 P 0.00 0.00 0.00 1.04 0.00 13 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.25 -0.01 0 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.71 0.00 0 0 0 0
TOTAL PUT 158 8,890 +158
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 0.92 -0.02 174 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.82 -0.02 156 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.72 -0.01 139 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.62 -0.01 122 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.52 -0.01 105 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.31 -0.01 0 0 2 0
29SEP26 3.10 C 0.00 0.00 0.00 0.21 -0.01 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.11 -0.02 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 -0.02 28 0 250 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 -0.01 28 0 567 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 40 0 347 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 51 0 346 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 230 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 0 115 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 87 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 94 0 196 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 102 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 109 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 116 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 123 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 130 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 136 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 142 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 148 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 153 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 167 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 180 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 193 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 204 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 214 0 202 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 224 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 234 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 244 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 261 0 63 0
29OCT26 2.40 C 0.00 0.00 0.00 0.92 -0.02 90 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.82 -0.02 81 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.72 -0.01 72 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.62 -0.01 63 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.52 -0.01 55 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.41 -0.01 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.31 -0.01 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.21 -0.02 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.14 -0.01 26 0 240 0
29OCT26 3.30 C 0.00 0.00 0.00 0.10 0.00 29 0 32 0
29OCT26 3.40 C 0.06 0.06 0.06 0.07 0.00 30 5 360 +5
29OCT26 3.50 C 0.00 0.00 0.00 0.04 0.00 29 0 150 0
29OCT26 3.60 C 0.00 0.00 0.00 0.03 0.00 32 0 80 0
29OCT26 3.70 C 0.00 0.00 0.00 0.02 0.00 33 0 214 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 31 0 18 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 35 0 720 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.92 -0.02 68 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.82 -0.02 61 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.72 -0.01 55 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.62 -0.01 48 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.52 -0.01 42 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.41 -0.02 0 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.31 -0.03 0 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.25 -0.01 29 0 14 0
27NOV26 3.20 C 0.00 0.00 0.00 0.19 -0.01 29 0 210 0
27NOV26 3.30 C 0.00 0.00 0.00 0.14 -0.01 28 0 516 0
27NOV26 3.40 C 0.00 0.00 0.00 0.11 0.00 30 0 510 0
27NOV26 3.50 C 0.00 0.00 0.00 0.08 0.00 30 0 156 0
27NOV26 3.60 C 0.00 0.00 0.00 0.06 0.00 31 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 31 0 6 0
27NOV26 3.90 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 29 0 16 0
27NOV26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 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 37 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 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.92 -0.02 54 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.82 -0.02 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.72 -0.01 43 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.62 -0.01 38 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.52 -0.01 33 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.34 -0.02 27 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.28 -0.01 28 0 50 0
30DEC26 3.20 C 0.23 0.23 0.23 0.22 -0.01 27 216 195 -24
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 0.00 28 0 791 0
30DEC26 3.50 C 0.00 0.00 0.00 0.11 0.00 29 0 145 0
30DEC26 3.60 C 0.00 0.00 0.00 0.09 +0.01 30 0 115 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 +0.01 30 0 102 0
30DEC26 3.80 C 0.00 0.00 0.00 0.05 0.00 30 0 90 0
30DEC26 3.90 C 0.05 0.05 0.05 0.04 +0.01 30 30 105 0
30DEC26 4.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 36 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 39 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 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 50 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.92 -0.02 36 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.82 -0.02 32 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.72 -0.01 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.62 -0.02 25 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.53 -0.03 23 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.46 -0.02 24 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.33 -0.01 24 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.23 -0.01 25 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.20 0.00 26 0 726 0
30MAR27 3.50 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 +0.01 27 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 0.05 +0.01 27 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.04 +0.01 27 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 23 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 27 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 36 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 41 0 0 0
30MAR27 6.25 C 0.02 0.02 0.02 0.01 0.00 43 10 0 -10
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 45 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 49 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 0.92 -0.03 26 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.83 -0.03 25 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.74 -0.03 24 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.66 -0.03 24 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.58 -0.03 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.51 -0.03 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.45 -0.03 24 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.40 -0.02 25 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.34 -0.02 25 0 101 0
29JUN27 3.30 C 0.00 0.00 0.00 0.30 -0.01 25 0 101 0
29JUN27 3.40 C 0.00 0.00 0.00 0.26 -0.01 26 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.22 -0.01 25 0 220 0
29JUN27 3.60 C 0.00 0.00 0.00 0.19 -0.01 26 0 401 0
29JUN27 3.70 C 0.00 0.00 0.00 0.16 -0.01 26 0 331 0
29JUN27 3.80 C 0.00 0.00 0.00 0.14 0.00 26 0 65 0
29JUN27 3.90 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.10 0.00 26 0 33 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 0.00 26 0 15 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 0.00 26 0 27 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 0.00 27 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 26 0 390 0
29SEP27 2.40 C 0.00 0.00 0.00 0.93 -0.03 21 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.84 -0.03 21 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.76 -0.02 22 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.69 -0.01 23 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.62 -0.01 23 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.55 0.00 23 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.49 0.00 23 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.44 0.00 24 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.38 -0.01 23 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.34 0.00 24 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.30 0.00 24 0 50 0
29SEP27 3.50 C 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.22 -0.02 24 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.20 -0.01 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 0.00 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 0.09 0.09 0.09 0.09 0.00 26 2 22 +2
TOTAL CALL 263 19,644 -27
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 108 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 81 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 329 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 -0.01 28 0 64 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 -0.01 25 0 1,075 0
29SEP26 3.30 P 0.10 0.11 0.10 0.10 +0.01 34 20 221 +10
29SEP26 3.40 P 0.00 0.00 0.00 0.17 0.00 30 0 615 0
29SEP26 3.50 P 0.00 0.00 0.00 0.27 +0.01 42 0 411 0
29SEP26 3.60 P 0.00 0.00 0.00 0.37 +0.02 53 0 786 0
29SEP26 3.70 P 0.00 0.00 0.00 0.47 +0.03 63 0 274 0
29SEP26 3.80 P 0.00 0.00 0.00 0.56 +0.02 48 0 163 0
29SEP26 3.90 P 0.00 0.00 0.00 0.66 +0.02 54 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.76 +0.02 61 0 160 0
29SEP26 4.10 P 0.00 0.00 0.00 0.86 +0.02 67 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.96 +0.02 73 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.06 +0.02 79 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.16 +0.02 85 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.26 +0.02 90 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.36 +0.02 96 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.46 +0.02 101 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.56 +0.02 106 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.66 +0.02 111 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.76 +0.02 116 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.01 +0.02 128 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.26 +0.02 139 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.51 +0.02 150 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.76 +0.02 161 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.01 +0.02 171 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.26 +0.02 180 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.51 +0.02 189 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.76 +0.02 197 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.01 +0.02 206 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.26 +0.02 214 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.03 0.00 28 0 400 0
29OCT26 3.10 P 0.00 0.00 0.00 0.05 0.00 26 0 40 0
29OCT26 3.20 P 0.08 0.08 0.08 0.09 0.00 27 100 323 +100
29OCT26 3.30 P 0.00 0.00 0.00 0.15 +0.01 29 0 1,489 0
29OCT26 3.40 P 0.00 0.00 0.00 0.21 0.00 27 0 559 0
29OCT26 3.50 P 0.00 0.00 0.00 0.30 +0.02 32 0 1,226 0
29OCT26 3.60 P 0.00 0.00 0.00 0.39 +0.03 35 0 143 0
29OCT26 3.70 P 0.00 0.00 0.00 0.48 +0.03 36 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.57 +0.02 36 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.67 +0.03 40 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.77 +0.03 44 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.87 +0.03 48 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.97 +0.03 52 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.07 +0.03 56 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.17 +0.03 59 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.27 +0.03 63 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
27NOV26 3.10 P 0.08 0.08 0.08 0.09 0.00 28 20 190 +20
27NOV26 3.20 P 0.00 0.00 0.00 0.13 0.00 28 0 35 0
27NOV26 3.30 P 0.00 0.00 0.00 0.19 0.00 29 0 4,120 0
27NOV26 3.40 P 0.00 0.00 0.00 0.26 +0.01 31 0 131 0
27NOV26 3.50 P 0.00 0.00 0.00 0.32 0.00 29 0 321 0
27NOV26 3.60 P 0.00 0.00 0.00 0.41 +0.02 32 0 30 0
27NOV26 3.70 P 0.00 0.00 0.00 0.50 +0.02 34 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.59 +0.02 35 0 92 0
27NOV26 3.90 P 0.00 0.00 0.00 0.68 +0.02 36 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.78 +0.03 39 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.87 +0.03 38 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.97 +0.03 41 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.07 +0.03 44 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.17 +0.03 47 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.27 +0.03 49 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 27 0 60 0
30DEC26 3.00 P 0.06 0.06 0.06 0.08 0.00 27 50 395 +50
30DEC26 3.10 P 0.00 0.00 0.00 0.12 +0.01 28 0 30 0
30DEC26 3.20 P 0.00 0.00 0.00 0.16 0.00 28 0 595 0
30DEC26 3.30 P 0.00 0.00 0.00 0.22 +0.01 29 0 1,640 0
30DEC26 3.40 P 0.00 0.00 0.00 0.28 +0.02 29 0 757 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 +0.03 31 0 361 0
30DEC26 3.60 P 0.00 0.00 0.00 0.43 +0.01 31 0 77 0
30DEC26 3.70 P 0.00 0.00 0.00 0.51 +0.01 31 0 58 0
30DEC26 3.80 P 0.64 0.64 0.64 0.60 +0.02 32 6 55 -6
30DEC26 3.90 P 0.00 0.00 0.00 0.69 +0.02 33 0 5 0
30DEC26 4.00 P 0.83 0.83 0.83 0.78 +0.02 34 5 46 -5
30DEC26 4.10 P 0.00 0.00 0.00 0.88 +0.03 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.97 +0.02 35 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.07 +0.03 38 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.17 +0.03 40 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.27 +0.03 42 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.37 +0.03 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.47 +0.03 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.57 +0.03 49 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.67 +0.03 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.77 +0.03 53 0 40 0
30DEC26 5.25 P 0.00 0.00 0.00 2.02 +0.03 57 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.27 +0.03 62 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.52 +0.03 66 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.77 +0.03 69 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 3.02 +0.03 73 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.27 +0.03 77 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.52 +0.03 80 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.77 +0.03 83 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.02 +0.03 86 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.27 +0.03 90 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 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 0.06 +0.01 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 0.00 25 0 110 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 0.00 25 0 2,125 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 0.00 25 0 1,627 0
30MAR27 3.20 P 0.00 0.00 0.00 0.20 +0.01 25 0 1,195 0
30MAR27 3.30 P 0.00 0.00 0.00 0.25 +0.01 25 0 847 0
30MAR27 3.40 P 0.00 0.00 0.00 0.31 +0.01 25 0 407 0
30MAR27 3.50 P 0.00 0.00 0.00 0.37 +0.01 25 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.46 +0.02 27 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.54 +0.03 28 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.62 +0.02 28 0 114 0
30MAR27 3.90 P 0.00 0.00 0.00 0.71 +0.02 29 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.80 +0.03 30 0 137 0
30MAR27 4.10 P 0.00 0.00 0.00 0.89 +0.03 31 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.98 +0.03 31 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.07 +0.02 30 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.17 +0.03 32 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.27 +0.03 34 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.37 +0.03 35 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.47 +0.03 37 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.57 +0.03 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.67 +0.03 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.77 +0.03 42 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 2.02 +0.03 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.27 +0.03 49 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.52 +0.03 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.77 +0.03 55 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 3.02 +0.03 58 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.27 +0.03 61 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.52 +0.03 63 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.77 +0.03 66 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.02 +0.03 68 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.27 +0.03 71 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 0.08 -0.01 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 -0.01 24 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 0.23 -0.01 24 0 165 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 -0.01 24 0 105 0
29JUN27 3.40 P 0.00 0.00 0.00 0.34 0.00 25 0 131 0
29JUN27 3.50 P 0.00 0.00 0.00 0.41 +0.01 25 0 323 0
29JUN27 3.60 P 0.00 0.00 0.00 0.49 +0.02 26 0 427 0
29JUN27 3.70 P 0.00 0.00 0.00 0.57 +0.02 27 0 206 0
29JUN27 3.80 P 0.00 0.00 0.00 0.65 +0.02 28 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.73 +0.02 28 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.82 +0.03 29 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.90 +0.02 28 0 10 0
29JUN27 4.20 P 0.00 0.00 0.00 0.99 +0.02 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.08 +0.02 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.17 +0.02 28 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.27 +0.03 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.37 +0.03 31 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 0.00 25 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 0.23 +0.01 26 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.33 +0.02 26 0 25 0
29SEP27 3.40 P 0.00 0.00 0.00 0.39 +0.01 26 0 106 0
29SEP27 3.50 P 0.00 0.00 0.00 0.45 0.00 26 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.52 0.00 26 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.59 0.00 26 0 0 0
29SEP27 3.80 P 0.68 0.68 0.68 0.67 0.00 27 6 16 +6
29SEP27 3.90 P 0.00 0.00 0.00 0.75 0.00 27 0 0 0
29SEP27 4.00 P 0.84 0.84 0.84 0.83 0.00 27 5 5 +5
29SEP27 4.10 P 0.00 0.00 0.00 0.92 +0.01 28 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.01 +0.01 29 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.10 +0.01 29 0 0 0
TOTAL PUT 212 26,975 +180
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 29.180
29SEP26 19.00 C 0.00 0.00 0.00 10.18 +0.27 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.79 +0.41 158 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.20 +0.52 101 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.19 +0.32 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.31 +0.45 122 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.24 +0.57 88 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.20 +0.40 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.20 +0.42 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.21 +0.48 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.27 +0.45 40 0 2 0
29SEP26 28.00 C 0.46 1.40 0.46 1.40 +0.31 37 168 170 +146
29SEP26 29.00 C 0.31 0.74 0.29 0.78 +0.22 39 171 487 +71
29SEP26 30.00 C 0.12 0.39 0.12 0.37 +0.12 39 96 3,351 +4
29SEP26 31.00 C 0.05 0.20 0.05 0.15 +0.05 40 82 820 -16
29SEP26 32.00 C 0.00 0.00 0.00 0.06 +0.03 42 0 364 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 518 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 888 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 668 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,012 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 697 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 612 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,009 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 86 0 722 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 92 0 82 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 98 0 134 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 103 0 606 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 113 0 84 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 118 0 19 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29OCT26 19.50 C 0.00 0.00 0.00 9.84 +0.36 73 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.20 +0.47 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.25 +0.38 39 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.36 +0.50 56 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.29 +0.52 39 0 0 0
29OCT26 24.00 C 4.13 4.13 4.13 5.32 +0.52 37 15 15 +15
29OCT26 25.00 C 0.00 0.00 0.00 4.37 +0.52 34 0 16 0
29OCT26 26.00 C 0.00 0.00 0.00 3.55 +0.49 37 0 2 0
29OCT26 27.00 C 0.00 0.00 0.00 2.70 +0.34 34 0 90 0
29OCT26 28.00 C 1.32 1.32 1.32 2.11 +0.36 37 2 39 +2
29OCT26 29.00 C 1.06 1.53 1.06 1.50 +0.25 36 31 642 +31
29OCT26 30.00 C 0.00 0.00 0.00 1.07 +0.20 36 0 779 0
29OCT26 31.00 C 0.60 0.60 0.60 0.73 +0.15 36 2 428 +2
29OCT26 32.00 C 0.56 0.58 0.56 0.51 +0.14 37 106 253 +44
29OCT26 33.00 C 0.40 0.40 0.40 0.33 +0.10 38 30 349 0
29OCT26 34.00 C 0.00 0.00 0.00 0.21 +0.07 38 0 340 0
29OCT26 35.00 C 0.00 0.00 0.00 0.13 +0.05 38 0 277 0
29OCT26 36.00 C 0.00 0.00 0.00 0.08 +0.03 38 0 107 0
29OCT26 37.00 C 0.00 0.00 0.00 0.05 +0.02 38 0 475 0
29OCT26 38.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 448 0
29OCT26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 396 0
29OCT26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 447 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 42 0 602 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 758 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 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 9.88 +0.40 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 9.40 +0.42 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 8.28 +0.31 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 7.36 +0.35 37 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.30 +0.26 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.48 +0.38 35 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.62 +0.43 35 0 15 0
27NOV26 26.00 C 2.66 2.66 2.66 3.81 +0.27 34 15 45 +15
27NOV26 27.00 C 2.49 2.80 2.48 3.10 +0.33 35 102 152 +72
27NOV26 28.00 C 1.96 1.96 1.96 2.50 +0.28 35 15 99 +15
27NOV26 29.00 C 1.27 2.00 1.27 2.00 +0.25 36 135 177 +73
27NOV26 30.00 C 1.56 1.56 1.56 1.55 +0.19 36 30 1,650 +30
27NOV26 31.00 C 1.21 1.21 1.21 1.21 +0.19 37 15 57 +15
27NOV26 32.00 C 0.66 0.69 0.65 0.93 +0.17 37 189 2,576 +189
27NOV26 33.00 C 0.71 0.73 0.71 0.70 +0.15 38 105 192 +105
27NOV26 34.00 C 0.55 0.55 0.55 0.51 +0.12 38 38 121 +19
27NOV26 35.00 C 0.40 0.41 0.40 0.35 +0.07 37 76 165 +38
27NOV26 36.00 C 0.30 0.31 0.30 0.26 +0.07 37 66 298 0
27NOV26 37.00 C 0.00 0.00 0.00 0.18 +0.05 37 0 58 0
27NOV26 38.00 C 0.00 0.00 0.00 0.13 +0.04 38 0 116 0
27NOV26 39.00 C 0.00 0.00 0.00 0.09 +0.03 38 0 497 0
27NOV26 40.00 C 0.00 0.00 0.00 0.06 +0.02 37 0 580 0
27NOV26 41.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 593 0
27NOV26 42.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 822 0
27NOV26 43.00 C 0.00 0.00 0.00 0.02 +0.01 38 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 10.28 +0.18 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.88 +0.30 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.40 +0.33 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.54 +0.42 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.47 +0.28 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.57 +0.30 35 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.83 +0.42 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.97 +0.35 37 0 138 0
30DEC26 26.00 C 0.00 0.00 0.00 4.19 +0.31 36 0 96 0
30DEC26 27.00 C 0.00 0.00 0.00 3.42 +0.28 34 0 68 0
30DEC26 28.00 C 0.00 0.00 0.00 2.88 +0.28 35 0 268 0
30DEC26 29.00 C 1.63 1.63 1.63 2.37 +0.25 35 15 209 0
30DEC26 30.00 C 1.26 1.30 1.26 1.91 +0.20 35 17 296 +2
30DEC26 31.00 C 0.00 0.00 0.00 1.57 +0.20 36 0 1,203 0
30DEC26 32.00 C 0.00 0.00 0.00 1.27 +0.19 36 0 1,475 0
30DEC26 33.00 C 0.00 0.00 0.00 1.00 +0.17 36 0 431 0
30DEC26 34.00 C 0.83 0.84 0.83 0.78 +0.14 36 17 70 0
30DEC26 35.00 C 0.00 0.00 0.00 0.60 +0.11 36 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.46 +0.09 36 0 1,406 0
30DEC26 37.00 C 0.00 0.00 0.00 0.35 +0.07 36 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 0.26 +0.06 36 0 77 0
30DEC26 39.00 C 0.00 0.00 0.00 0.20 +0.05 36 0 195 0
30DEC26 40.00 C 0.00 0.00 0.00 0.15 +0.04 36 0 316 0
30DEC26 41.00 C 0.00 0.00 0.00 0.11 +0.03 36 0 52 0
30DEC26 42.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 194 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 14 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 34 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 10.18 +0.28 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.72 +0.28 38 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.90 +0.35 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.07 +0.38 39 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 7.15 +0.31 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.39 +0.37 36 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.71 +0.33 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.96 +0.21 35 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 4.36 +0.32 35 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 3.83 +0.31 36 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 3.34 +0.28 36 0 50 0
30MAR27 30.00 C 2.85 2.85 2.85 2.91 +0.26 36 4 52 +4
30MAR27 31.00 C 0.00 0.00 0.00 2.53 +0.24 36 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 2.19 +0.22 36 0 13 0
30MAR27 33.00 C 0.00 0.00 0.00 1.89 +0.22 37 0 8 0
30MAR27 34.00 C 0.00 0.00 0.00 1.61 +0.19 37 0 30 0
30MAR27 35.00 C 1.01 1.01 1.01 1.37 +0.17 37 5 401 +5
30MAR27 36.00 C 0.00 0.00 0.00 1.16 +0.15 36 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 0.98 +0.13 36 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.80 +0.11 36 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 0.69 +0.10 36 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 0.58 +0.09 36 0 394 0
30MAR27 41.00 C 0.00 0.00 0.00 0.48 +0.07 36 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 0.40 +0.06 36 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 0.33 +0.05 36 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 0.28 +0.05 36 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.23 +0.04 36 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.19 +0.03 36 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.16 +0.03 36 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 10.52 +0.35 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.09 +0.36 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.27 +0.39 41 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 8.48 +0.40 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.66 +0.36 39 0 15 0
29JUN27 24.00 C 0.00 0.00 0.00 6.90 +0.30 38 0 30 0
29JUN27 25.00 C 0.00 0.00 0.00 6.20 +0.30 37 0 31 0
29JUN27 26.00 C 0.00 0.00 0.00 5.58 +0.28 37 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.00 +0.26 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.48 +0.24 37 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.00 +0.24 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.57 +0.23 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.18 +0.24 37 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.83 +0.23 38 0 10 0
29JUN27 33.00 C 2.47 2.47 2.47 2.50 +0.21 37 1 17 +1
29JUN27 34.00 C 0.00 0.00 0.00 2.20 +0.19 37 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.94 +0.18 37 0 320 0
29JUN27 36.00 C 0.00 0.00 0.00 1.70 +0.16 37 0 197 0
29JUN27 37.00 C 0.00 0.00 0.00 1.49 +0.14 37 0 16 0
29JUN27 38.00 C 0.00 0.00 0.00 1.31 +0.13 37 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.14 +0.11 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.00 +0.10 37 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 0.87 +0.09 37 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 0.76 +0.08 37 0 61 0
29JUN27 43.00 C 0.00 0.00 0.00 0.66 +0.07 37 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 0.58 +0.07 37 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 0.50 +0.06 37 0 45 0
29JUN27 46.00 C 0.00 0.00 0.00 0.44 +0.05 37 0 166 0
29SEP27 19.50 C 0.00 0.00 0.00 10.60 +0.35 40 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.20 +0.45 40 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 9.40 +0.39 40 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.52 +0.28 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.82 +0.30 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 7.19 +0.35 38 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 6.48 +0.34 37 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 5.86 +0.28 37 0 20 0
29SEP27 27.00 C 0.00 0.00 0.00 5.35 +0.26 37 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 4.85 +0.26 37 0 20 0
29SEP27 29.00 C 0.00 0.00 0.00 4.38 +0.24 37 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.00 +0.27 37 0 37 0
29SEP27 31.00 C 0.00 0.00 0.00 3.61 +0.25 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.27 +0.26 37 0 22 0
29SEP27 33.00 C 0.00 0.00 0.00 2.94 +0.23 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.65 +0.22 37 0 2 0
29SEP27 35.00 C 0.00 0.00 0.00 2.37 +0.20 37 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 2.14 +0.18 37 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.92 +0.18 37 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.71 +0.19 37 0 12 0
29SEP27 39.00 C 0.00 0.00 0.00 1.55 +0.14 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.39 +0.15 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 1.23 +0.11 37 0 0 0
29SEP27 42.00 C 1.13 1.13 1.13 1.11 +0.10 37 1 1 +1
TOTAL CALL 1,549 37,029 +883
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 94 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 69 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 70 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 213 0
29SEP26 25.00 P 0.03 0.03 0.03 0.01 0.00 48 6 3,818 0
29SEP26 26.00 P 0.13 0.13 0.08 0.02 -0.03 41 155 452 +93
29SEP26 27.00 P 0.31 0.32 0.06 0.07 -0.09 39 252 708 +138
29SEP26 28.00 P 0.75 0.75 0.35 0.24 -0.18 40 81 1,038 +33
29SEP26 29.00 P 0.61 0.67 0.57 0.61 -0.29 40 277 1,769 -198
29SEP26 30.00 P 2.10 2.10 2.10 1.18 -0.41 40 28 1,039 -28
29SEP26 31.00 P 2.50 2.50 1.82 1.95 -0.56 40 118 942 -118
29SEP26 32.00 P 2.90 2.90 2.90 2.86 -0.51 41 1 999 -1
29SEP26 33.00 P 0.00 0.00 0.00 3.82 -0.54 0 0 1,739 0
29SEP26 34.00 P 0.00 0.00 0.00 4.82 -0.54 0 0 375 0
29SEP26 35.00 P 0.00 0.00 0.00 5.82 -0.54 0 0 721 0
29SEP26 36.00 P 0.00 0.00 0.00 6.82 -0.54 0 0 127 0
29SEP26 37.00 P 0.00 0.00 0.00 7.82 -0.54 0 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 8.82 -0.54 0 0 5 0
29SEP26 39.00 P 0.00 0.00 0.00 9.82 -0.54 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.82 -0.54 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.82 -0.54 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.82 -0.54 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.82 -0.54 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.04 -0.32 177 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.82 -0.54 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.83 -0.53 130 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.02 -0.34 195 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 462 0
29OCT26 24.00 P 0.15 0.15 0.15 0.07 -0.03 37 4 125 0
29OCT26 25.00 P 0.27 0.27 0.27 0.16 -0.03 38 16 199 +16
29OCT26 26.00 P 0.44 0.54 0.28 0.29 -0.06 37 604 302 -302
29OCT26 27.00 P 0.66 0.95 0.50 0.50 -0.12 37 141 986 +126
29OCT26 28.00 P 1.22 1.49 0.78 0.85 -0.16 37 76 1,113 -8
29OCT26 29.00 P 1.26 1.34 1.26 1.30 -0.21 38 201 1,103 +200
29OCT26 30.00 P 2.84 2.84 1.84 1.89 -0.26 39 16 993 -15
29OCT26 31.00 P 0.00 0.00 0.00 2.55 -0.38 39 0 914 0
29OCT26 32.00 P 0.00 0.00 0.00 3.34 -0.37 40 0 254 0
29OCT26 33.00 P 0.00 0.00 0.00 4.08 -0.55 38 0 204 0
29OCT26 34.00 P 0.00 0.00 0.00 4.88 -0.55 33 0 349 0
29OCT26 35.00 P 0.00 0.00 0.00 5.85 -0.53 34 0 161 0
29OCT26 36.00 P 0.00 0.00 0.00 6.84 -0.53 37 0 50 0
29OCT26 37.00 P 0.00 0.00 0.00 7.82 -0.54 0 0 9 0
29OCT26 38.00 P 0.00 0.00 0.00 8.82 -0.54 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.82 -0.54 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.82 -0.54 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.87 -0.49 60 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.82 -0.54 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 13.95 -0.41 75 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.04 -0.32 85 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 30 0
27NOV26 22.00 P 0.11 0.12 0.06 0.06 -0.02 37 181 286 +181
27NOV26 23.00 P 0.19 0.19 0.10 0.11 -0.03 36 681 695 +675
27NOV26 24.00 P 0.30 0.30 0.17 0.21 -0.04 37 284 434 +246
27NOV26 25.00 P 0.42 0.51 0.42 0.36 -0.06 37 16 180 +15
27NOV26 26.00 P 0.54 0.54 0.54 0.57 -0.09 37 9 517 0
27NOV26 27.00 P 1.30 1.34 0.84 0.85 -0.13 36 33 3,802 +33
27NOV26 28.00 P 1.23 1.23 1.23 1.22 -0.18 36 15 867 +15
27NOV26 29.00 P 1.70 1.70 1.70 1.70 -0.22 37 7 486 +7
27NOV26 30.00 P 2.78 2.78 2.78 2.27 -0.25 37 8 811 0
27NOV26 31.00 P 0.00 0.00 0.00 2.92 -0.28 38 0 299 0
27NOV26 32.00 P 0.00 0.00 0.00 3.58 -0.33 37 0 100 0
27NOV26 33.00 P 0.00 0.00 0.00 4.48 -0.24 40 0 167 0
27NOV26 34.00 P 0.00 0.00 0.00 5.32 -0.12 41 0 165 0
27NOV26 35.00 P 0.00 0.00 0.00 6.23 -0.34 43 0 62 0
27NOV26 36.00 P 0.00 0.00 0.00 7.07 -0.36 42 0 10 0
27NOV26 37.00 P 0.00 0.00 0.00 8.06 -0.35 45 0 10 0
27NOV26 38.00 P 0.00 0.00 0.00 8.85 -0.54 37 0 12 0
27NOV26 39.00 P 0.00 0.00 0.00 9.92 -0.45 45 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 10.89 -0.47 46 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 11.94 -0.42 53 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 12.89 -0.47 52 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 13.95 -0.41 59 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.04 -0.32 67 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 -0.03 36 0 108 0
30DEC26 23.00 P 0.00 0.00 0.00 0.22 -0.04 36 0 162 0
30DEC26 24.00 P 0.00 0.00 0.00 0.35 -0.06 35 0 156 0
30DEC26 25.00 P 0.00 0.00 0.00 0.53 -0.09 35 0 249 0
30DEC26 26.00 P 0.00 0.00 0.00 0.78 -0.12 35 0 471 0
30DEC26 27.00 P 1.64 1.64 1.40 1.11 -0.15 35 31 542 +28
30DEC26 28.00 P 2.09 2.09 2.09 1.52 -0.17 36 21 760 +21
30DEC26 29.00 P 0.00 0.00 0.00 2.01 -0.20 36 0 267 0
30DEC26 30.00 P 0.00 0.00 0.00 2.57 -0.26 36 0 169 0
30DEC26 31.00 P 0.00 0.00 0.00 3.21 -0.36 36 0 964 0
30DEC26 32.00 P 0.00 0.00 0.00 3.84 -0.34 36 0 1,256 0
30DEC26 33.00 P 0.00 0.00 0.00 4.59 -0.22 36 0 385 0
30DEC26 34.00 P 0.00 0.00 0.00 5.52 -0.15 39 0 139 0
30DEC26 35.00 P 0.00 0.00 0.00 6.25 -0.32 37 0 77 0
30DEC26 36.00 P 0.00 0.00 0.00 7.21 -0.25 40 0 251 0
30DEC26 37.00 P 0.00 0.00 0.00 8.10 -0.36 40 0 90 0
30DEC26 38.00 P 0.00 0.00 0.00 9.14 -0.27 44 0 52 0
30DEC26 39.00 P 0.00 0.00 0.00 9.96 -0.42 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.93 -0.43 42 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 11.94 -0.42 45 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 12.89 -0.47 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.95 -0.41 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.04 -0.32 56 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.82 -0.54 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.83 -0.53 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.02 -0.34 62 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 -0.02 36 0 122 0
30MAR27 20.00 P 0.30 0.30 0.30 0.19 -0.03 36 3 3 +3
30MAR27 21.00 P 0.00 0.00 0.00 0.29 -0.03 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.41 -0.05 35 0 13 0
30MAR27 23.00 P 0.62 0.62 0.62 0.59 -0.07 36 3 19 +3
30MAR27 24.00 P 0.00 0.00 0.00 0.81 -0.09 36 0 54 0
30MAR27 25.00 P 1.38 1.38 1.16 1.07 -0.12 35 26 41 +25
30MAR27 26.00 P 0.00 0.00 0.00 1.40 -0.13 35 0 135 0
30MAR27 27.00 P 0.00 0.00 0.00 1.77 -0.15 35 0 38 0
30MAR27 28.00 P 0.00 0.00 0.00 2.21 -0.20 35 0 92 0
30MAR27 29.00 P 0.00 0.00 0.00 2.72 -0.23 36 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 3.28 -0.25 36 0 223 0
30MAR27 31.00 P 0.00 0.00 0.00 3.90 -0.25 36 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.56 -0.28 36 0 12 0
30MAR27 33.00 P 0.00 0.00 0.00 5.27 -0.30 36 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.96 -0.27 36 0 137 0
30MAR27 35.00 P 0.00 0.00 0.00 6.74 -0.28 36 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 7.58 -0.19 37 0 163 0
30MAR27 37.00 P 0.00 0.00 0.00 8.43 -0.19 37 0 124 0
30MAR27 38.00 P 0.00 0.00 0.00 9.31 -0.37 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.12 -0.46 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.05 -0.37 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 11.94 -0.50 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.91 -0.47 36 0 100 0
30MAR27 43.00 P 0.00 0.00 0.00 13.95 -0.41 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.04 -0.32 44 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 15.82 -0.54 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.83 -0.53 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 18.02 -0.34 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.43 -0.05 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.50 -0.05 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.68 -0.07 36 0 88 0
29JUN27 22.00 P 0.00 0.00 0.00 0.90 -0.10 36 0 21 0
29JUN27 23.00 P 1.29 1.29 1.28 1.16 -0.12 36 28 29 +28
29JUN27 24.00 P 0.00 0.00 0.00 1.47 -0.13 36 0 87 0
29JUN27 25.00 P 0.00 0.00 0.00 1.82 -0.17 36 0 243 0
29JUN27 26.00 P 0.00 0.00 0.00 2.22 -0.19 36 0 274 0
29JUN27 27.00 P 0.00 0.00 0.00 2.67 -0.20 36 0 243 0
29JUN27 28.00 P 0.00 0.00 0.00 3.17 -0.21 36 0 59 0
29JUN27 29.00 P 0.00 0.00 0.00 3.71 -0.21 36 0 47 0
29JUN27 30.00 P 0.00 0.00 0.00 4.29 -0.22 36 0 45 0
29JUN27 31.00 P 0.00 0.00 0.00 4.92 -0.21 36 0 13 0
29JUN27 32.00 P 0.00 0.00 0.00 5.58 -0.27 36 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 6.17 -0.33 35 0 11 0
29JUN27 34.00 P 0.00 0.00 0.00 6.96 -0.23 36 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.70 -0.24 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.49 -0.25 36 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 9.29 -0.25 36 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 10.15 -0.23 36 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.93 -0.31 35 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.82 -0.25 36 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.66 -0.40 35 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.53 -0.42 35 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.40 -0.43 35 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 15.29 -0.37 34 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.27 -0.29 35 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 17.09 -0.43 32 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.63 -0.06 36 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.73 -0.06 36 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 0.94 -0.09 36 0 0 0
29SEP27 22.00 P 1.40 1.40 1.40 1.20 -0.11 36 1 1 +1
29SEP27 23.00 P 1.65 1.65 1.65 1.51 -0.12 36 2 33 +2
29SEP27 24.00 P 0.00 0.00 0.00 1.85 -0.13 36 0 25 0
29SEP27 25.00 P 0.00 0.00 0.00 2.24 -0.14 36 0 21 0
29SEP27 26.00 P 0.00 0.00 0.00 2.66 -0.17 36 0 24 0
29SEP27 27.00 P 3.11 3.11 3.11 3.11 -0.21 36 173 181 +173
29SEP27 28.00 P 0.00 0.00 0.00 3.62 -0.20 36 0 204 0
29SEP27 29.00 P 0.00 0.00 0.00 4.17 -0.23 36 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 4.75 -0.23 36 0 19 0
29SEP27 31.00 P 0.00 0.00 0.00 5.37 -0.27 36 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.02 -0.29 36 0 10 0
29SEP27 33.00 P 0.00 0.00 0.00 6.73 -0.17 36 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 7.39 -0.28 36 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 8.14 -0.28 36 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 8.89 -0.29 36 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.73 -0.23 36 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 10.47 -0.31 36 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.29 -0.31 36 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.18 -0.27 36 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 12.94 -0.33 35 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 13.85 -0.23 36 0 0 0
TOTAL PUT 3,498 39,889 +1,392
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$ 18.940
29SEP26 12.00 C 0.00 0.00 0.00 6.94 +0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.44 +0.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.94 +0.04 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.44 +0.04 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.94 +0.04 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.44 +0.04 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.94 +0.04 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.44 +0.04 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.95 +0.05 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.95 +0.04 0 0 40 0
29SEP26 17.50 C 0.00 0.00 0.00 1.45 +0.04 0 0 50 0
29SEP26 18.00 C 0.00 0.00 0.00 0.96 +0.03 19 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.53 +0.02 21 0 53 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 +0.01 21 0 176 0
29SEP26 19.50 C 0.06 0.06 0.06 0.07 0.00 22 15 210 0
29SEP26 20.00 C 0.02 0.02 0.02 0.02 0.00 24 13 287 +10
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 248 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 66 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 71 0 106 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 6.99 +0.04 62 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 6.49 +0.04 56 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.99 +0.04 50 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.49 +0.04 45 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.00 +0.04 45 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.50 +0.04 40 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.00 +0.04 35 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.51 +0.04 33 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.99 +0.04 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.50 +0.05 21 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.01 -0.02 19 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.55 +0.03 19 0 2 0
29OCT26 18.00 C 0.00 0.00 0.00 1.13 +0.03 19 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 0.77 +0.01 19 0 52 0
29OCT26 19.00 C 0.00 0.00 0.00 0.48 0.00 19 0 28 0
29OCT26 19.50 C 0.29 0.29 0.29 0.28 -0.01 19 5 74 +5
29OCT26 20.00 C 0.19 0.19 0.17 0.15 0.00 19 15 193 +3
29OCT26 21.00 C 0.00 0.00 0.00 0.04 0.00 20 0 46 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 74 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 5.54 +0.04 40 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.04 +0.02 36 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 4.55 +0.03 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.06 +0.04 31 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 3.57 +0.04 29 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.04 +0.04 20 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 2.57 +0.04 21 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.11 +0.03 20 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.69 +0.03 21 0 39 0
27NOV26 18.00 C 0.00 0.00 0.00 1.31 +0.02 21 0 75 0
27NOV26 18.50 C 0.00 0.00 0.00 0.96 0.00 20 0 76 0
27NOV26 19.00 C 0.00 0.00 0.00 0.70 -0.01 20 0 4 0
27NOV26 19.50 C 0.00 0.00 0.00 0.48 -0.02 20 0 13 0
27NOV26 20.00 C 0.00 0.00 0.00 0.33 -0.01 21 0 44 0
27NOV26 21.00 C 0.18 0.18 0.18 0.13 -0.01 21 15 25 +13
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 24 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.09 +0.06 48 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.58 +0.02 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.05 +0.05 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.55 +0.04 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.06 +0.04 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.61 +0.03 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.13 +0.04 29 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.64 +0.03 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.12 +0.04 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.66 +0.04 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.29 +0.09 23 0 165 0
30DEC26 17.50 C 0.00 0.00 0.00 1.83 +0.03 21 0 165 0
30DEC26 18.00 C 0.00 0.00 0.00 1.47 +0.02 21 0 69 0
30DEC26 18.50 C 0.00 0.00 0.00 1.15 +0.01 21 0 29 0
30DEC26 19.00 C 0.00 0.00 0.00 0.87 -0.01 20 0 82 0
30DEC26 19.50 C 0.00 0.00 0.00 0.67 +0.01 21 0 127 0
30DEC26 20.00 C 0.00 0.00 0.00 0.49 0.00 21 0 312 0
30DEC26 21.00 C 0.25 0.25 0.25 0.24 -0.01 21 20 203 +15
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 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.13 +0.05 24 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.64 +0.05 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.15 +0.05 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.66 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.27 +0.04 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.79 +0.03 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.32 +0.03 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.86 +0.03 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.42 +0.03 24 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 2.95 +0.04 22 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.56 +0.03 22 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 2.20 +0.02 22 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.91 +0.03 22 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 1.61 +0.03 22 0 20 0
30MAR27 19.00 C 0.00 0.00 0.00 1.35 +0.02 22 0 51 0
30MAR27 19.50 C 0.00 0.00 0.00 1.12 +0.02 22 0 23 0
30MAR27 20.00 C 0.00 0.00 0.00 0.92 +0.02 22 0 400 0
30MAR27 21.00 C 0.00 0.00 0.00 0.60 +0.01 22 0 67 0
30MAR27 22.00 C 0.00 0.00 0.00 0.37 0.00 22 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.23 +0.01 22 0 38 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 0.00 22 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 0.00 22 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 0.00 22 0 18 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 0.00 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 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 7.20 +0.05 22 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 6.71 +0.04 20 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.23 +0.04 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.89 +0.03 32 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.42 +0.05 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.96 +0.04 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.50 +0.03 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.05 +0.03 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.62 +0.02 25 0 11 0
29JUN27 16.50 C 0.00 0.00 0.00 3.12 +0.02 22 0 11 0
29JUN27 17.00 C 0.00 0.00 0.00 2.75 +0.02 22 0 25 0
29JUN27 17.50 C 0.00 0.00 0.00 2.41 +0.01 22 0 13 0
29JUN27 18.00 C 0.00 0.00 0.00 2.09 0.00 22 0 81 0
29JUN27 18.50 C 0.00 0.00 0.00 1.80 0.00 22 0 11 0
29JUN27 19.00 C 0.00 0.00 0.00 1.54 0.00 22 0 31 0
29JUN27 19.50 C 0.00 0.00 0.00 1.31 -0.01 22 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.11 -0.01 22 0 11 0
29JUN27 21.00 C 0.00 0.00 0.00 0.80 -0.01 22 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.54 -0.02 22 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.36 -0.01 22 0 11 0
29JUN27 24.00 C 0.00 0.00 0.00 0.23 -0.01 22 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.10 0.00 22 0 2 0
29JUN27 27.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 35 0
29JUN27 28.00 C 0.00 0.00 0.00 0.04 0.00 22 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.03 0.00 23 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 5.42 +0.05 28 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.96 +0.04 26 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.50 +0.03 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.05 +0.02 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.69 +0.03 24 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.30 +0.06 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.92 +0.03 23 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.60 +0.04 23 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.28 0.00 23 0 4 0
29SEP27 18.50 C 0.00 0.00 0.00 2.00 +0.02 23 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.84 +0.11 24 0 1 0
29SEP27 19.50 C 0.00 0.00 0.00 1.53 +0.02 23 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.33 +0.01 23 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.02 +0.01 23 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.79 +0.01 23 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.59 +0.01 24 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.43 0.00 23 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.31 0.00 23 0 0 0
29SEP27 26.00 C 0.28 0.28 0.28 0.22 0.00 23 2 2 +2
29SEP27 27.00 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
TOTAL CALL 85 5,057 +48
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 101 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 73 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 85 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,143 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 136 0
29SEP26 17.50 P 0.02 0.02 0.02 0.01 0.00 29 1 234 -1
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 317 0
29SEP26 18.50 P 0.10 0.10 0.08 0.07 -0.04 20 18 381 +14
29SEP26 19.00 P 0.00 0.00 0.00 0.26 -0.05 20 0 137 0
29SEP26 19.50 P 0.00 0.00 0.00 0.61 -0.05 21 0 106 0
29SEP26 20.00 P 0.00 0.00 0.00 1.06 -0.05 0 0 30 0
29SEP26 21.00 P 0.00 0.00 0.00 2.06 -0.05 0 0 48 0
29SEP26 22.00 P 0.00 0.00 0.00 3.06 -0.05 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.07 -0.07 65 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.07 -0.08 77 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.07 -0.08 88 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.07 -0.06 99 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.07 -0.07 109 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.07 -0.07 118 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.07 -0.07 127 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.07 -0.07 136 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.07 -0.06 144 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 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 0.01 0.00 33 0 20 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 19 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 21 0 69 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 0.00 21 0 81 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 143 0
29OCT26 18.00 P 0.16 0.16 0.14 0.14 -0.02 20 21 119 +6
29OCT26 18.50 P 0.00 0.00 0.00 0.28 -0.03 20 0 104 0
29OCT26 19.00 P 0.52 0.52 0.52 0.50 -0.04 20 30 141 +13
29OCT26 19.50 P 0.78 0.78 0.78 0.80 -0.06 20 5 44 +5
29OCT26 20.00 P 0.00 0.00 0.00 1.16 -0.05 19 0 19 0
29OCT26 21.00 P 0.00 0.00 0.00 2.06 -0.05 0 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 3.06 -0.05 0 0 6 0
29OCT26 23.00 P 0.00 0.00 0.00 4.07 -0.07 34 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.07 -0.08 40 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.07 -0.08 46 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 7.07 -0.06 51 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 8.07 -0.07 56 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 9.07 -0.07 61 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 0.00 21 0 6 0
27NOV26 16.50 P 0.07 0.07 0.07 0.04 -0.01 21 1 29 -1
27NOV26 17.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 26 0
27NOV26 17.50 P 0.00 0.00 0.00 0.16 -0.02 21 0 15 0
27NOV26 18.00 P 0.00 0.00 0.00 0.27 -0.03 21 0 22 0
27NOV26 18.50 P 0.00 0.00 0.00 0.44 -0.03 21 0 41 0
27NOV26 19.00 P 0.00 0.00 0.00 0.67 -0.04 21 0 33 0
27NOV26 19.50 P 0.00 0.00 0.00 0.96 -0.05 21 0 50 0
27NOV26 20.00 P 0.00 0.00 0.00 1.29 -0.05 20 0 70 0
27NOV26 21.00 P 0.00 0.00 0.00 2.11 -0.06 20 0 6 0
27NOV26 22.00 P 0.00 0.00 0.00 3.06 -0.05 0 0 15 0
27NOV26 23.00 P 0.00 0.00 0.00 4.07 -0.07 28 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 5.07 -0.08 33 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 6.07 -0.08 37 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 7.07 -0.06 41 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 8.07 -0.07 46 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 9.07 -0.07 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 21 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 0.00 22 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 141 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.15 -0.02 21 0 226 0
30DEC26 17.50 P 0.00 0.00 0.00 0.24 -0.02 20 0 213 0
30DEC26 18.00 P 0.00 0.00 0.00 0.37 -0.03 20 0 77 0
30DEC26 18.50 P 0.00 0.00 0.00 0.55 -0.03 20 0 33 0
30DEC26 19.00 P 0.00 0.00 0.00 0.79 -0.04 20 0 66 0
30DEC26 19.50 P 0.00 0.00 0.00 1.07 -0.05 20 0 123 0
30DEC26 20.00 P 0.00 0.00 0.00 1.44 -0.01 22 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.18 -0.05 21 0 183 0
30DEC26 22.00 P 0.00 0.00 0.00 3.08 -0.05 21 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 4.07 -0.07 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.07 -0.08 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.07 -0.08 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.07 -0.06 36 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.07 -0.07 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.07 -0.07 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.07 -0.07 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.07 -0.07 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.07 -0.06 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 43 0
30MAR27 15.50 P 0.00 0.00 0.00 0.12 0.00 22 0 73 0
30MAR27 16.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.25 -0.02 21 0 14 0
30MAR27 17.00 P 0.00 0.00 0.00 0.35 -0.02 21 0 34 0
30MAR27 17.50 P 0.00 0.00 0.00 0.49 -0.01 21 0 53 0
30MAR27 18.00 P 0.00 0.00 0.00 0.65 -0.02 21 0 9 0
30MAR27 18.50 P 0.00 0.00 0.00 0.85 -0.02 21 0 25 0
30MAR27 19.00 P 0.00 0.00 0.00 1.08 -0.03 21 0 6 0
30MAR27 19.50 P 0.00 0.00 0.00 1.35 -0.04 21 0 32 0
30MAR27 20.00 P 0.00 0.00 0.00 1.69 -0.03 22 0 31 0
30MAR27 21.00 P 0.00 0.00 0.00 2.39 -0.04 22 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.22 -0.06 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.10 -0.04 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.07 -0.08 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.07 -0.08 26 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 7.07 -0.06 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.07 -0.07 32 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.07 -0.07 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.07 -0.07 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.07 -0.07 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.07 -0.06 42 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 1 0
29JUN27 13.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.09 -0.02 22 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.14 -0.02 22 0 21 0
29JUN27 15.00 P 0.00 0.00 0.00 0.21 -0.02 22 0 13 0
29JUN27 15.50 P 0.00 0.00 0.00 0.29 -0.03 22 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 0.40 -0.02 22 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 0.53 -0.02 22 0 22 0
29JUN27 17.00 P 0.00 0.00 0.00 0.68 -0.02 22 0 27 0
29JUN27 17.50 P 0.00 0.00 0.00 0.85 -0.03 22 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 1.06 -0.03 21 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 1.31 -0.05 22 0 75 0
29JUN27 19.00 P 0.00 0.00 0.00 1.57 -0.05 22 0 12 0
29JUN27 19.50 P 0.00 0.00 0.00 1.86 -0.06 22 0 44 0
29JUN27 20.00 P 0.00 0.00 0.00 2.18 -0.05 22 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 2.88 -0.06 22 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 3.72 0.00 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.56 +0.01 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.39 -0.01 22 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.30 -0.04 23 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.22 -0.04 22 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.16 -0.04 22 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.10 -0.04 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.07 -0.07 16 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.07 -0.07 24 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 12.07 -0.06 28 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.27 -0.02 23 0 2 0
29SEP27 15.00 P 0.00 0.00 0.00 0.37 -0.01 24 0 6 0
29SEP27 15.50 P 0.00 0.00 0.00 0.47 -0.03 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.62 -0.01 24 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.74 -0.03 23 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.92 -0.04 23 0 1 0
29SEP27 17.50 P 0.00 0.00 0.00 1.12 -0.05 23 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.35 -0.05 23 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.60 -0.05 23 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.88 -0.03 23 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 2.19 -0.04 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.51 -0.04 24 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.21 -0.01 24 0 15 0
29SEP27 22.00 P 0.00 0.00 0.00 3.97 -0.05 25 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.79 -0.01 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.64 -0.05 26 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.52 -0.04 26 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.30 -0.19 23 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.23 -0.04 23 0 3 0
TOTAL PUT 76 6,164 +36
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$ 15.410
29SEP26 9.25 C 0.00 0.00 0.00 6.17 +0.16 134 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.92 +0.16 127 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.67 +0.16 120 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.42 +0.16 113 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.92 +0.16 100 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.42 +0.16 88 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.92 +0.16 76 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.42 +0.16 65 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.92 +0.16 54 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.42 +0.16 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.92 +0.16 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.42 +0.16 24 0 7 0
29SEP26 14.50 C 0.00 0.00 0.00 0.92 +0.15 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.44 +0.11 15 0 18 0
29SEP26 15.50 C 0.12 0.12 0.12 0.10 +0.03 14 10 41 -9
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 16 0 1,261 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 278 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 128 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 137 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 5.94 +0.18 44 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.69 +0.18 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.44 +0.18 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.94 +0.18 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.44 +0.18 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.95 +0.19 37 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.45 +0.19 30 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.95 +0.16 23 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.45 +0.16 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.96 +0.16 20 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.47 +0.15 18 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.01 +0.12 17 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.61 +0.09 17 0 270 0
29OCT26 15.50 C 0.28 0.32 0.28 0.33 +0.06 17 20 124 -1
29OCT26 16.00 C 0.12 0.12 0.12 0.15 +0.03 17 1 240 +1
29OCT26 16.50 C 0.05 0.05 0.05 0.06 +0.01 17 15 109 +15
29OCT26 17.00 C 0.00 0.00 0.00 0.02 0.00 18 0 69 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 19 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 26 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 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 5.96 +0.20 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 5.71 +0.20 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 5.47 +0.21 41 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.97 +0.21 33 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.47 +0.21 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.97 +0.21 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.48 +0.22 24 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.98 +0.16 18 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.49 +0.16 19 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.00 +0.15 17 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.54 +0.14 18 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 1.12 +0.15 18 0 90 0
27NOV26 15.00 C 0.00 0.00 0.00 0.74 +0.09 17 0 168 0
27NOV26 15.50 C 0.00 0.00 0.00 0.47 +0.07 17 0 92 0
27NOV26 16.00 C 0.00 0.00 0.00 0.27 +0.04 17 0 45 0
27NOV26 16.50 C 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
27NOV26 18.00 C 0.03 0.03 0.03 0.02 0.00 19 45 51 +45
27NOV26 18.50 C 0.02 0.02 0.02 0.01 0.00 19 30 45 +30
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 24 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 6.23 +0.22 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.98 +0.22 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.73 +0.22 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.48 +0.22 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.99 +0.23 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.49 +0.23 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.99 +0.22 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.50 +0.22 21 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.00 +0.15 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.52 +0.16 19 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.05 +0.16 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.60 +0.14 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.20 +0.13 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.86 +0.14 19 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 0.57 +0.08 18 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.37 +0.06 19 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 +0.05 19 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 +0.03 19 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 47 0
30DEC26 18.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 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 6.23 +0.22 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.98 +0.22 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.73 +0.22 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.48 +0.22 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.99 +0.23 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.49 +0.22 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.99 +0.21 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.50 +0.21 19 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.00 +0.14 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.54 +0.14 19 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.10 +0.14 19 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.69 +0.13 19 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.33 +0.11 19 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.03 +0.13 19 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.75 +0.08 19 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.56 +0.07 19 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.41 +0.06 19 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.29 +0.04 19 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 +0.03 19 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 20.00 C 0.05 0.05 0.05 0.03 0.00 20 2 3 +2
30MAR27 21.00 C 0.03 0.03 0.03 0.02 +0.01 21 2 2 +2
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 5.98 +0.22 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 5.73 +0.22 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.48 +0.22 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.99 +0.23 24 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.49 +0.22 19 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.00 +0.21 20 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.50 +0.19 16 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.00 +0.10 11 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.60 +0.13 19 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.19 +0.12 19 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.83 +0.11 19 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.51 +0.10 19 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.19 +0.08 19 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.96 +0.07 19 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.76 +0.06 19 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.60 +0.06 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.47 +0.04 19 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.37 +0.03 19 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 0.29 +0.03 20 0 6 0
29JUN27 18.50 C 0.00 0.00 0.00 0.22 +0.03 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29SEP27 9.50 C 0.00 0.00 0.00 5.98 +0.22 25 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 5.73 +0.22 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 5.48 +0.22 0 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 4.99 +0.23 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.49 +0.21 18 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.01 +0.20 19 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.50 +0.14 14 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.03 +0.10 15 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.72 +0.13 19 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.35 +0.12 19 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.01 +0.11 19 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.71 +0.10 19 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.39 +0.08 19 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.17 +0.09 19 0 2 0
29SEP27 16.00 C 0.00 0.00 0.00 0.97 +0.08 19 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.79 +0.06 19 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.65 +0.06 19 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.53 +0.03 19 0 6 0
29SEP27 18.00 C 0.00 0.00 0.00 0.44 +0.04 20 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.35 +0.03 20 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.28 +0.03 20 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.22 +0.02 20 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.17 +0.02 20 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
TOTAL CALL 125 3,741 +85
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 130 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 104 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 80 0 41 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 62 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 10 135 -10
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 97 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 10 163 -8
29SEP26 15.00 P 0.05 0.05 0.05 0.03 -0.04 17 6 2,018 0
29SEP26 15.50 P 0.00 0.00 0.00 0.20 -0.12 17 0 223 0
29SEP26 16.00 P 0.00 0.00 0.00 0.59 -0.16 0 0 160 0
29SEP26 16.50 P 0.00 0.00 0.00 1.09 -0.16 0 0 32 0
29SEP26 17.00 P 0.00 0.00 0.00 1.59 -0.16 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.09 -0.16 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.66 -0.09 77 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.11 -0.14 69 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.66 -0.09 96 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.15 -0.10 102 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.66 -0.09 114 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.66 -0.09 130 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.66 -0.09 144 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.61 -0.14 132 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.66 -0.09 171 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.66 -0.09 184 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 106 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 57 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 37 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 86 0
29OCT26 14.50 P 0.09 0.09 0.09 0.06 -0.04 18 1 58 -1
29OCT26 15.00 P 0.00 0.00 0.00 0.18 -0.06 18 0 45 0
29OCT26 15.50 P 0.00 0.00 0.00 0.39 -0.11 18 0 320 0
29OCT26 16.00 P 0.74 0.74 0.72 0.72 -0.11 18 45 110 +45
29OCT26 16.50 P 0.00 0.00 0.00 1.12 -0.15 18 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.59 -0.16 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.09 -0.16 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.66 -0.09 38 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.14 -0.11 40 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.66 -0.09 47 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.15 -0.10 50 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.66 -0.09 55 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.66 -0.09 63 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.66 -0.09 70 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.64 -0.11 73 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.66 -0.09 83 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 53 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 99 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 61 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 20 0 12 0
27NOV26 13.50 P 0.00 0.00 0.00 0.02 -0.01 18 0 26 0
27NOV26 14.00 P 0.10 0.10 0.10 0.06 -0.02 18 50 0 -50
27NOV26 14.50 P 0.00 0.00 0.00 0.14 -0.03 18 0 22 0
27NOV26 15.00 P 0.00 0.00 0.00 0.28 -0.06 18 0 6 0
27NOV26 15.50 P 0.00 0.00 0.00 0.51 -0.09 18 0 15 0
27NOV26 16.00 P 0.86 0.89 0.83 0.81 -0.12 18 45 75 +45
27NOV26 16.50 P 0.00 0.00 0.00 1.18 -0.13 18 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 1.61 -0.15 18 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 2.09 -0.16 0 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 2.66 -0.09 30 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 3.15 -0.10 33 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 3.66 -0.09 37 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.15 -0.10 40 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.66 -0.09 44 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.66 -0.09 50 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.66 -0.09 55 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.64 -0.11 58 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.66 -0.09 65 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 84 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 319 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 20 0 40 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 0.00 20 0 80 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 13 0
30DEC26 14.50 P 0.00 0.00 0.00 0.34 -0.04 19 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.55 -0.06 19 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 0.84 -0.05 20 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.14 -0.10 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.53 -0.11 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.95 -0.13 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.40 -0.14 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.96 -0.14 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.46 -0.13 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.96 -0.12 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.47 -0.10 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.95 -0.11 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.94 -0.11 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.94 -0.09 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.93 -0.10 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.92 -0.10 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.91 -0.10 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.01 0.00 20 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 20 0 11 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 16 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.01 20 0 35 0
30MAR27 13.00 P 0.00 0.00 0.00 0.14 -0.02 20 0 45 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 -0.03 20 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 -0.03 20 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.54 -0.05 20 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.77 -0.07 20 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 1.05 -0.08 20 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.33 -0.09 19 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.68 -0.11 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.08 -0.11 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.50 -0.12 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.03 -0.12 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.50 -0.12 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.99 -0.11 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.48 -0.10 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.96 -0.11 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.95 -0.10 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.94 -0.10 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.93 -0.10 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.92 -0.10 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.91 -0.10 44 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 0.00 20 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 2 0
29JUN27 12.50 P 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.23 -0.02 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.34 -0.04 20 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.49 -0.05 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.68 -0.07 20 0 11 0
29JUN27 15.00 P 0.00 0.00 0.00 0.91 -0.08 20 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.19 -0.09 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.46 -0.09 19 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.80 -0.10 19 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.17 -0.12 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.65 -0.05 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.09 -0.12 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.54 -0.12 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.02 -0.11 24 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.50 -0.10 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.00 -0.08 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.95 -0.10 29 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.94 -0.10 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.93 -0.10 34 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.92 -0.10 36 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.91 -0.10 39 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 2 0
29SEP27 11.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.21 -0.02 20 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.31 -0.03 20 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.44 -0.04 20 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.60 -0.05 20 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.80 -0.06 20 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.03 -0.08 20 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.31 -0.08 20 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.61 -0.04 20 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.90 -0.10 19 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.25 -0.12 19 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.72 -0.04 21 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.15 -0.12 22 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.59 -0.12 22 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.05 -0.11 23 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.53 -0.09 24 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.02 -0.08 26 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 5.96 -0.10 27 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.94 -0.10 29 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.93 -0.10 31 0 0 0
TOTAL PUT 167 5,446 +21
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 45.100
29SEP26 26.00 C 0.00 0.00 0.00 19.12 +0.64 125 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.12 +0.64 115 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.12 +0.63 104 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.12 +0.63 92 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.12 +0.63 76 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.12 +0.63 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.12 +0.63 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.12 +0.63 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.12 +0.63 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.12 +0.63 0 0 15 0
29SEP26 36.00 C 0.00 0.00 0.00 9.12 +0.61 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.12 +0.63 0 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.13 +0.64 45 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 6.13 +0.63 38 0 335 0
29SEP26 40.00 C 0.00 0.00 0.00 5.13 +0.63 32 0 738 0
29SEP26 41.00 C 0.00 0.00 0.00 4.13 +0.61 25 0 480 0
29SEP26 42.00 C 0.00 0.00 0.00 3.15 +0.58 26 0 583 0
29SEP26 43.00 C 1.94 2.06 1.90 2.22 +0.50 26 6 1,414 -6
29SEP26 44.00 C 0.00 0.00 0.00 1.36 +0.37 24 0 1,290 0
29SEP26 45.00 C 0.63 0.63 0.60 0.75 +0.24 25 2 679 +1
29SEP26 46.00 C 0.16 0.23 0.16 0.35 +0.12 26 3 1,393 -2
29SEP26 47.00 C 0.11 0.14 0.11 0.14 +0.05 26 60 1,498 -55
29SEP26 48.00 C 0.06 0.06 0.06 0.05 +0.02 27 1 1,021 0
29SEP26 49.00 C 0.03 0.03 0.03 0.02 +0.01 28 53 826 -53
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 446 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 617 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 241 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 14.14 +0.63 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 13.14 +0.63 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 12.15 +0.64 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 11.15 +0.63 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.15 +0.63 37 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.15 +0.62 30 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.15 +0.63 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.15 +0.62 0 0 270 0
29OCT26 39.00 C 0.00 0.00 0.00 6.16 +0.62 26 0 214 0
29OCT26 40.00 C 0.00 0.00 0.00 5.18 +0.61 26 0 237 0
29OCT26 41.00 C 0.00 0.00 0.00 4.22 +0.56 26 0 363 0
29OCT26 42.00 C 0.00 0.00 0.00 3.33 +0.52 26 0 179 0
29OCT26 43.00 C 2.40 2.40 2.40 2.44 +0.42 24 17 294 -13
29OCT26 44.00 C 0.00 0.00 0.00 1.77 +0.35 25 0 424 0
29OCT26 45.00 C 1.16 1.26 1.16 1.24 +0.26 25 16 467 -15
29OCT26 46.00 C 0.68 0.74 0.68 0.85 +0.17 26 14 568 -4
29OCT26 47.00 C 0.00 0.00 0.00 0.57 +0.14 26 0 155 0
29OCT26 48.00 C 0.34 0.40 0.34 0.36 +0.10 26 74 737 +74
29OCT26 49.00 C 0.00 0.00 0.00 0.22 +0.06 26 0 361 0
29OCT26 50.00 C 0.00 0.00 0.00 0.13 +0.04 26 0 373 0
29OCT26 52.50 C 0.00 0.00 0.00 0.04 +0.02 27 0 417 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 19 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 12.15 +0.64 42 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 11.15 +0.61 38 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 10.15 +0.62 33 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 9.15 +0.62 26 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 8.15 +0.62 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 7.16 +0.62 26 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 6.18 +0.59 26 0 45 0
27NOV26 40.00 C 0.00 0.00 0.00 5.24 +0.56 27 0 72 0
27NOV26 41.00 C 0.00 0.00 0.00 4.35 +0.51 27 0 75 0
27NOV26 42.00 C 0.00 0.00 0.00 3.44 +0.34 25 0 360 0
27NOV26 43.00 C 0.00 0.00 0.00 2.76 +0.37 26 0 245 0
27NOV26 44.00 C 0.00 0.00 0.00 2.20 +0.33 26 0 203 0
27NOV26 45.00 C 1.39 1.39 1.39 1.72 +0.27 27 15 221 +15
27NOV26 46.00 C 1.10 1.10 1.10 1.32 +0.20 27 18 168 +3
27NOV26 47.00 C 0.86 0.95 0.86 1.02 +0.16 27 28 144 +28
27NOV26 48.00 C 0.78 0.78 0.78 0.79 +0.14 27 1 232 +1
27NOV26 49.00 C 0.00 0.00 0.00 0.60 +0.12 27 0 81 0
27NOV26 50.00 C 0.00 0.00 0.00 0.44 +0.10 27 0 358 0
27NOV26 52.50 C 0.00 0.00 0.00 0.19 +0.05 27 0 86 0
27NOV26 55.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 51 0
27NOV26 57.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 135 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 16.14 +0.62 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.14 +0.62 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.14 +0.62 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.14 +0.61 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.15 +0.62 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.15 +0.61 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.15 +0.62 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.15 +0.61 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.16 +0.62 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.18 +0.60 26 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 6.24 +0.57 26 0 99 0
30DEC26 40.00 C 0.00 0.00 0.00 5.24 +0.42 23 0 134 0
30DEC26 41.00 C 0.00 0.00 0.00 4.49 +0.43 25 0 147 0
30DEC26 42.00 C 0.00 0.00 0.00 3.77 +0.38 26 0 132 0
30DEC26 43.00 C 0.00 0.00 0.00 3.09 +0.27 25 0 215 0
30DEC26 44.00 C 0.00 0.00 0.00 2.66 +0.33 27 0 244 0
30DEC26 45.00 C 2.17 2.17 2.17 2.17 +0.26 26 15 709 0
30DEC26 46.00 C 1.80 1.80 1.80 1.81 +0.26 27 15 398 0
30DEC26 47.00 C 1.32 1.47 1.32 1.47 +0.21 27 23 366 +4
30DEC26 48.00 C 0.00 0.00 0.00 1.17 +0.17 27 0 252 0
30DEC26 49.00 C 0.98 0.98 0.97 0.93 +0.14 27 30 282 +30
30DEC26 50.00 C 0.79 0.79 0.79 0.73 +0.12 27 15 138 +15
30DEC26 52.50 C 0.00 0.00 0.00 0.38 +0.07 26 0 120 0
30DEC26 55.00 C 0.00 0.00 0.00 0.19 +0.04 27 0 96 0
30DEC26 57.50 C 0.00 0.00 0.00 0.09 +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 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 14.14 +0.62 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.14 +0.61 0 0 0 0
30MAR27 33.00 C 11.85 11.85 11.85 12.15 +0.61 30 1 1 0
30MAR27 34.00 C 0.00 0.00 0.00 11.15 +0.59 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.17 +0.54 27 0 0 0
30MAR27 36.00 C 9.00 9.00 9.00 9.22 +0.57 26 1 1 0
30MAR27 37.00 C 0.00 0.00 0.00 8.23 +0.31 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.50 +0.52 27 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.73 +0.49 26 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 5.91 +0.39 25 0 306 0
30MAR27 41.00 C 0.00 0.00 0.00 5.43 +0.43 27 0 136 0
30MAR27 42.00 C 0.00 0.00 0.00 4.83 +0.39 27 0 697 0
30MAR27 43.00 C 0.00 0.00 0.00 4.27 +0.36 27 0 60 0
30MAR27 44.00 C 0.00 0.00 0.00 3.79 +0.34 27 0 170 0
30MAR27 45.00 C 0.00 0.00 0.00 3.33 +0.35 27 0 128 0
30MAR27 46.00 C 0.00 0.00 0.00 2.89 +0.29 27 0 281 0
30MAR27 47.00 C 2.29 2.29 2.29 2.52 +0.27 27 2 227 +2
30MAR27 48.00 C 2.05 2.05 2.05 2.19 +0.25 27 5 1,084 0
30MAR27 49.00 C 0.00 0.00 0.00 1.88 +0.22 27 0 116 0
30MAR27 50.00 C 1.44 1.44 1.44 1.62 +0.20 27 8 408 0
30MAR27 52.50 C 1.02 1.02 1.02 1.09 +0.16 27 10 65 +10
30MAR27 55.00 C 0.00 0.00 0.00 0.71 +0.11 27 0 77 0
30MAR27 57.50 C 0.00 0.00 0.00 0.45 +0.08 27 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.28 +0.04 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.17 +0.02 27 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.11 +0.02 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 24 0
29JUN27 31.00 C 0.00 0.00 0.00 14.15 +0.63 27 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.16 +0.53 26 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.25 +0.50 28 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 11.36 +0.34 27 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.52 +0.35 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.72 +0.38 27 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.97 +0.39 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.23 +0.39 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.40 +0.46 26 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.73 +0.42 26 0 60 0
29JUN27 41.00 C 0.00 0.00 0.00 6.13 +0.41 26 0 36 0
29JUN27 42.00 C 0.00 0.00 0.00 5.53 +0.36 26 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.01 +0.36 26 0 60 0
29JUN27 44.00 C 4.19 4.19 4.19 4.49 +0.31 26 15 45 +15
29JUN27 45.00 C 4.38 4.38 4.38 4.17 +0.44 27 15 119 +10
29JUN27 46.00 C 0.00 0.00 0.00 3.61 +0.35 26 0 130 0
29JUN27 47.00 C 0.00 0.00 0.00 3.33 +0.27 26 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.95 +0.24 26 0 28 0
29JUN27 49.00 C 0.00 0.00 0.00 2.63 +0.22 26 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 2.33 +0.21 26 0 232 0
29JUN27 52.50 C 0.00 0.00 0.00 1.70 +0.16 26 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 1.22 +0.12 26 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 0.87 +0.09 26 0 13 0
29JUN27 60.00 C 0.00 0.00 0.00 0.61 +0.07 26 0 67 0
29JUN27 62.50 C 0.00 0.00 0.00 0.43 +0.05 26 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 0.30 +0.04 26 0 41 0
29SEP27 35.00 C 0.00 0.00 0.00 10.78 - 24 0 0 -
29SEP27 36.00 C 0.00 0.00 0.00 10.04 +0.24 25 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 9.30 +0.44 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.61 +0.14 25 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.96 +0.13 25 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.59 +0.56 27 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.79 +0.33 25 0 30 0
29SEP27 42.00 C 0.00 0.00 0.00 6.25 +0.28 26 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 5.75 +0.28 26 0 105 0
29SEP27 44.00 C 0.00 0.00 0.00 5.26 +0.23 26 0 50 0
29SEP27 45.00 C 0.00 0.00 0.00 4.83 +0.22 26 0 36 0
29SEP27 46.00 C 0.00 0.00 0.00 4.41 +0.21 26 0 30 0
29SEP27 47.00 C 3.81 3.81 3.81 4.03 +0.18 26 2 17 +2
29SEP27 48.00 C 0.00 0.00 0.00 3.68 +0.18 26 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 3.33 +0.14 26 0 4 0
29SEP27 50.00 C 0.00 0.00 0.00 3.04 +0.13 26 0 6 0
29SEP27 52.50 C 0.00 0.00 0.00 2.42 +0.14 27 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.90 +0.13 27 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.42 +0.07 27 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.12 +0.07 27 0 27 0
29SEP27 62.50 C 0.00 0.00 0.00 0.86 +0.03 27 0 39 0
29SEP27 65.00 C 0.00 0.00 0.00 0.66 +0.01 27 0 0 0
TOTAL CALL 465 28,278 +62
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 143 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 134 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 100 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 131 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 431 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 337 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 56 0 857 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 554 0
29SEP26 39.00 P 0.03 0.03 0.03 0.01 0.00 43 1 722 -1
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 503 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 479 0
29SEP26 42.00 P 0.05 0.05 0.05 0.03 -0.05 27 10 538 -10
29SEP26 43.00 P 0.00 0.00 0.00 0.10 -0.12 27 0 563 0
29SEP26 44.00 P 0.00 0.00 0.00 0.28 -0.26 26 0 880 0
29SEP26 45.00 P 0.79 0.79 0.66 0.67 -0.36 27 45 529 0
29SEP26 46.00 P 0.00 0.00 0.00 1.24 -0.50 26 0 1,176 0
29SEP26 47.00 P 0.00 0.00 0.00 2.02 -0.58 26 0 3,000 0
29SEP26 48.00 P 0.00 0.00 0.00 2.93 -0.62 26 0 660 0
29SEP26 49.00 P 0.00 0.00 0.00 3.90 -0.64 0 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 4.90 -0.64 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.40 -0.64 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.08 -0.56 90 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.54 -0.60 100 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.04 -0.60 114 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.54 -0.60 126 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.03 -0.61 137 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.57 -0.57 154 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.03 -0.61 158 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 165 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 111 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 263 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 202 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 203 0
29OCT26 38.00 P 0.11 0.11 0.11 0.06 -0.03 26 61 106 +54
29OCT26 39.00 P 0.00 0.00 0.00 0.12 -0.06 26 0 238 0
29OCT26 40.00 P 0.25 0.25 0.25 0.23 -0.10 26 100 511 +100
29OCT26 41.00 P 0.00 0.00 0.00 0.41 -0.14 26 0 373 0
29OCT26 42.00 P 0.00 0.00 0.00 0.67 -0.20 26 0 838 0
29OCT26 43.00 P 1.08 1.10 1.08 1.01 -0.29 26 33 718 -13
29OCT26 44.00 P 1.95 1.95 1.46 1.47 -0.35 26 11 297 -2
29OCT26 45.00 P 0.00 0.00 0.00 2.06 -0.40 27 0 203 0
29OCT26 46.00 P 0.00 0.00 0.00 2.72 -0.46 27 0 265 0
29OCT26 47.00 P 0.00 0.00 0.00 3.43 -0.51 26 0 474 0
29OCT26 48.00 P 0.00 0.00 0.00 4.25 -0.55 26 0 113 0
29OCT26 49.00 P 0.00 0.00 0.00 5.14 -0.57 26 0 45 0
29OCT26 50.00 P 0.00 0.00 0.00 6.06 -0.60 26 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.63 -0.39 37 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.07 -0.43 41 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.60 -0.28 50 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.06 -0.43 53 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 18.54 -0.43 57 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.09 -0.38 67 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.03 0.00 29 0 16 0
27NOV26 35.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 33 0
27NOV26 36.00 P 0.00 0.00 0.00 0.08 -0.03 27 0 106 0
27NOV26 37.00 P 0.00 0.00 0.00 0.14 -0.05 27 0 130 0
27NOV26 38.00 P 0.00 0.00 0.00 0.23 -0.08 27 0 81 0
27NOV26 39.00 P 0.00 0.00 0.00 0.37 -0.10 27 0 23 0
27NOV26 40.00 P 0.00 0.00 0.00 0.56 -0.12 27 0 311 0
27NOV26 41.00 P 0.00 0.00 0.00 0.80 -0.15 27 0 283 0
27NOV26 42.00 P 0.00 0.00 0.00 1.10 -0.23 27 0 342 0
27NOV26 43.00 P 1.56 1.56 1.56 1.48 -0.28 27 3 589 +3
27NOV26 44.00 P 2.47 2.47 2.47 1.95 -0.31 27 30 396 +30
27NOV26 45.00 P 0.00 0.00 0.00 2.51 -0.38 27 0 229 0
27NOV26 46.00 P 0.00 0.00 0.00 3.14 -0.42 27 0 210 0
27NOV26 47.00 P 0.00 0.00 0.00 3.83 -0.50 27 0 217 0
27NOV26 48.00 P 0.00 0.00 0.00 4.61 -0.49 27 0 182 0
27NOV26 49.00 P 0.00 0.00 0.00 5.42 -0.52 27 0 30 0
27NOV26 50.00 P 0.00 0.00 0.00 6.27 -0.55 27 0 15 0
27NOV26 52.50 P 0.00 0.00 0.00 8.69 -0.39 32 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 11.11 -0.40 35 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 13.60 -0.28 40 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 16.08 -0.41 43 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 18.58 -0.40 48 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.09 -0.39 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 31 0 82 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 133 0
30DEC26 36.00 P 0.00 0.00 0.00 0.17 -0.06 26 0 181 0
30DEC26 37.00 P 0.40 0.40 0.40 0.27 -0.07 26 15 41 +15
30DEC26 38.00 P 0.00 0.00 0.00 0.41 -0.10 27 0 125 0
30DEC26 39.00 P 0.68 0.68 0.60 0.59 -0.13 27 20 501 +1
30DEC26 40.00 P 0.88 0.88 0.88 0.83 -0.14 27 10 589 +10
30DEC26 41.00 P 0.00 0.00 0.00 1.10 -0.18 26 0 659 0
30DEC26 42.00 P 0.00 0.00 0.00 1.43 -0.23 26 0 185 0
30DEC26 43.00 P 0.00 0.00 0.00 1.85 -0.26 26 0 372 0
30DEC26 44.00 P 0.00 0.00 0.00 2.32 -0.31 26 0 154 0
30DEC26 45.00 P 0.00 0.00 0.00 2.86 -0.36 26 0 349 0
30DEC26 46.00 P 0.00 0.00 0.00 3.47 -0.40 26 0 223 0
30DEC26 47.00 P 0.00 0.00 0.00 4.21 -0.36 27 0 150 0
30DEC26 48.00 P 0.00 0.00 0.00 4.86 -0.47 26 0 215 0
30DEC26 49.00 P 0.00 0.00 0.00 5.63 -0.51 26 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 6.46 -0.52 26 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.79 -0.29 29 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 11.15 -0.39 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.60 -0.40 34 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.08 -0.41 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.58 -0.40 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.09 -0.39 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.57 -0.41 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.07 -0.40 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 0.28 -0.05 27 0 166 0
30MAR27 35.00 P 0.00 0.00 0.00 0.40 -0.06 27 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 0.54 -0.08 27 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 0.70 -0.09 26 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 0.90 -0.15 26 0 36 0
30MAR27 39.00 P 0.00 0.00 0.00 1.14 -0.16 26 0 34 0
30MAR27 40.00 P 0.00 0.00 0.00 1.45 -0.16 26 0 210 0
30MAR27 41.00 P 1.83 1.83 1.83 1.79 -0.19 26 5 31 0
30MAR27 42.00 P 0.00 0.00 0.00 2.17 -0.23 26 0 676 0
30MAR27 43.00 P 0.00 0.00 0.00 2.61 -0.26 26 0 1,097 0
30MAR27 44.00 P 0.00 0.00 0.00 3.10 -0.29 26 0 52 0
30MAR27 45.00 P 0.00 0.00 0.00 3.64 -0.28 26 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 4.20 -0.37 26 0 118 0
30MAR27 47.00 P 0.00 0.00 0.00 4.86 -0.37 26 0 147 0
30MAR27 48.00 P 0.00 0.00 0.00 5.55 -0.40 26 0 68 0
30MAR27 49.00 P 0.00 0.00 0.00 6.26 -0.43 26 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 7.02 -0.45 27 0 31 0
30MAR27 52.50 P 0.00 0.00 0.00 9.16 -0.23 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.34 -0.27 28 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.69 -0.38 29 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.13 -0.39 31 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.60 -0.39 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.09 -0.39 36 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.57 -0.41 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.07 -0.40 41 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 0.20 -0.03 26 0 7 0
29JUN27 32.00 P 0.00 0.00 0.00 0.27 -0.06 26 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 0.38 -0.06 26 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 0.50 -0.08 26 0 6 0
29JUN27 35.00 P 0.00 0.00 0.00 0.65 -0.11 26 0 47 0
29JUN27 36.00 P 0.00 0.00 0.00 0.85 -0.10 26 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 1.07 -0.14 26 0 28 0
29JUN27 38.00 P 0.00 0.00 0.00 1.32 -0.16 26 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 1.63 -0.18 26 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 1.95 -0.22 26 0 268 0
29JUN27 41.00 P 0.00 0.00 0.00 2.34 -0.23 26 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 2.75 -0.28 26 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 3.23 -0.28 26 0 105 0
29JUN27 44.00 P 0.00 0.00 0.00 3.73 -0.33 27 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 4.29 -0.34 27 0 465 0
29JUN27 46.00 P 0.00 0.00 0.00 4.82 -0.36 26 0 301 0
29JUN27 47.00 P 0.00 0.00 0.00 5.42 -0.48 26 0 420 0
29JUN27 48.00 P 0.00 0.00 0.00 6.17 -0.43 27 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.88 -0.23 27 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.62 -0.29 27 0 10 0
29JUN27 52.50 P 0.00 0.00 0.00 9.61 -0.25 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.71 -0.24 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.89 -0.26 29 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.21 -0.31 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.62 -0.37 30 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.10 -0.39 32 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 1.04 - 27 0 0 -
29SEP27 36.00 P 0.00 0.00 0.00 1.28 -0.19 27 0 46 0
29SEP27 37.00 P 0.00 0.00 0.00 1.54 -0.23 27 0 2 0
29SEP27 38.00 P 0.00 0.00 0.00 1.85 -0.24 27 0 103 0
29SEP27 39.00 P 0.00 0.00 0.00 2.17 -0.28 27 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 2.55 -0.30 27 0 41 0
29SEP27 41.00 P 0.00 0.00 0.00 2.96 -0.31 27 0 69 0
29SEP27 42.00 P 0.00 0.00 0.00 3.40 -0.36 27 0 45 0
29SEP27 43.00 P 4.20 4.20 4.20 3.77 -0.48 27 2 32 +2
29SEP27 44.00 P 5.07 5.07 5.07 4.25 -0.55 27 15 170 +15
29SEP27 45.00 P 0.00 0.00 0.00 4.95 -0.42 28 0 163 0
29SEP27 46.00 P 0.00 0.00 0.00 5.52 -0.44 28 0 210 0
29SEP27 47.00 P 0.00 0.00 0.00 6.15 -0.47 28 0 75 0
29SEP27 48.00 P 0.00 0.00 0.00 6.80 -0.40 28 0 35 0
29SEP27 49.00 P 0.00 0.00 0.00 7.47 -0.42 28 0 30 0
29SEP27 50.00 P 0.00 0.00 0.00 8.19 -0.41 28 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 10.10 -0.38 29 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 12.16 -0.31 29 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 14.31 -0.26 30 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 16.50 -0.25 30 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 18.78 -0.27 30 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 21.16 -0.33 31 0 0 0
TOTAL PUT 361 34,413 +204
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$ 9.605
29SEP26 4.80 C 0.00 0.00 0.00 4.81 +0.64 173 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.71 +0.64 168 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.61 +0.65 162 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.37 +0.65 190 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.11 +0.64 137 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.86 +0.64 125 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.62 +0.65 151 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.36 +0.67 103 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.11 +0.64 92 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 2.86 +0.64 82 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 2.61 +0.64 72 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 2.36 +0.64 61 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 2.11 +0.63 48 0 497 0
29SEP26 7.75 C 0.00 0.00 0.00 1.86 +0.67 0 0 1,003 0
29SEP26 8.00 C 0.00 0.00 0.00 1.61 +0.66 0 0 1,055 0
29SEP26 8.25 C 0.00 0.00 0.00 1.36 +0.63 0 0 913 0
29SEP26 8.50 C 0.00 0.00 0.00 1.12 +0.58 46 0 1,075 0
29SEP26 8.75 C 0.84 0.84 0.82 0.89 +0.52 48 16 2,029 -16
29SEP26 9.00 C 0.46 0.64 0.46 0.65 +0.43 40 322 3,496 -302
29SEP26 9.25 C 0.30 0.46 0.30 0.47 +0.34 44 230 1,268 -210
29SEP26 9.50 C 0.15 0.30 0.15 0.32 +0.24 46 57 1,115 +22
29SEP26 9.75 C 0.11 0.21 0.11 0.21 +0.17 47 538 1,613 +209
29SEP26 10.00 C 0.05 0.13 0.05 0.13 +0.11 48 523 3,153 +416
29SEP26 10.50 C 0.03 0.06 0.03 0.04 +0.03 49 601 1,006 +185
29SEP26 11.00 C 0.03 0.03 0.03 0.01 0.00 49 311 2,126 +90
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 621 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 505 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 86 0 775 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 96 0 438 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 106 0 786 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 116 0 439 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 125 0 305 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 133 0 136 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 141 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 149 0 295 0
29OCT26 4.90 C 0.00 0.00 0.00 4.72 +0.63 93 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.62 +0.63 89 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.37 +0.63 81 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.12 +0.63 73 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.87 +0.63 66 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.62 +0.63 57 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.37 +0.63 45 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.12 +0.63 0 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 2.87 +0.63 0 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 2.62 +0.62 0 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 2.38 +0.62 47 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.14 +0.61 48 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.90 +0.60 46 0 162 0
29OCT26 8.00 C 0.00 0.00 0.00 1.63 +0.57 31 0 82 0
29OCT26 8.25 C 0.00 0.00 0.00 1.43 +0.53 42 0 237 0
29OCT26 8.50 C 0.00 0.00 0.00 1.24 +0.52 45 0 494 0
29OCT26 8.75 C 1.00 1.00 1.00 1.03 +0.45 43 15 752 -15
29OCT26 9.00 C 0.66 0.85 0.66 0.86 +0.40 44 320 848 0
29OCT26 9.25 C 0.50 0.70 0.50 0.71 +0.35 45 497 624 -256
29OCT26 9.50 C 0.57 0.57 0.54 0.58 +0.30 45 204 1,367 -98
29OCT26 9.75 C 0.42 0.44 0.42 0.47 +0.26 46 245 1,174 +51
29OCT26 10.00 C 0.34 0.36 0.34 0.37 +0.21 46 520 1,065 +120
29OCT26 10.50 C 0.20 0.23 0.20 0.23 +0.14 46 460 859 -20
29OCT26 11.00 C 0.12 0.15 0.12 0.14 +0.09 47 533 802 +357
29OCT26 11.50 C 0.11 0.11 0.11 0.08 +0.05 47 167 461 -80
29OCT26 12.00 C 0.07 0.07 0.07 0.05 +0.04 49 30 481 +30
29OCT26 12.50 C 0.07 0.07 0.06 0.03 +0.02 49 120 105 +55
29OCT26 13.00 C 0.05 0.05 0.05 0.02 +0.01 51 100 100 +35
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 429 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 290 0
27NOV26 6.00 C 0.00 0.00 0.00 3.62 +0.63 50 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.37 +0.63 41 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.12 +0.63 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.88 +0.63 49 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.64 +0.62 50 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.40 +0.60 48 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.16 +0.55 46 0 1,500 0
27NOV26 7.75 C 0.00 0.00 0.00 1.92 +0.54 43 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.70 +0.52 43 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.51 +0.49 45 0 15 0
27NOV26 8.50 C 0.00 0.00 0.00 1.32 +0.44 44 0 105 0
27NOV26 8.75 C 0.00 0.00 0.00 1.16 +0.41 46 0 158 0
27NOV26 9.00 C 0.99 0.99 0.96 1.02 +0.37 47 415 520 -385
27NOV26 9.25 C 0.82 0.87 0.82 0.88 +0.33 46 550 527 -3
27NOV26 9.50 C 0.64 0.73 0.64 0.76 +0.29 47 255 507 -76
27NOV26 9.75 C 0.00 0.00 0.00 0.65 +0.26 47 0 781 0
27NOV26 10.00 C 0.51 0.55 0.51 0.56 +0.23 47 375 722 +40
27NOV26 10.50 C 0.38 0.41 0.38 0.41 +0.19 48 235 561 +180
27NOV26 11.00 C 0.25 0.30 0.25 0.30 +0.15 48 445 549 +415
27NOV26 11.50 C 0.21 0.23 0.21 0.21 +0.11 48 165 1,267 +40
27NOV26 12.00 C 0.00 0.00 0.00 0.14 +0.07 48 0 318 0
27NOV26 12.50 C 0.15 0.15 0.14 0.10 +0.06 49 135 202 -30
27NOV26 13.00 C 0.12 0.12 0.12 0.07 +0.04 49 4 400 0
27NOV26 13.50 C 0.10 0.10 0.10 0.05 +0.03 50 45 575 0
27NOV26 14.00 C 0.07 0.07 0.07 0.03 +0.02 49 1 549 0
30DEC26 4.80 C 0.00 0.00 0.00 4.82 +0.65 71 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.72 +0.63 69 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.62 +0.63 67 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 4.37 +0.63 61 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.12 +0.63 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.87 +0.63 50 0 0 0
30DEC26 6.00 C 3.54 3.54 3.54 3.62 +0.63 44 1 13 +1
30DEC26 6.25 C 0.00 0.00 0.00 3.37 +0.63 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.12 +0.61 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 +0.61 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.64 +0.58 43 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 +0.55 43 0 115 0
30DEC26 7.50 C 2.18 2.18 2.18 2.20 +0.54 45 10 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.99 +0.51 45 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.79 +0.47 44 0 210 0
30DEC26 8.25 C 1.38 1.62 1.38 1.60 +0.43 44 110 513 -14
30DEC26 8.50 C 1.33 1.46 1.33 1.44 +0.41 45 80 674 -40
30DEC26 8.75 C 0.00 0.00 0.00 1.31 +0.40 46 0 786 0
30DEC26 9.00 C 0.00 0.00 0.00 1.17 +0.37 46 0 339 0
30DEC26 9.25 C 0.00 0.00 0.00 1.04 +0.34 46 0 505 0
30DEC26 9.50 C 0.90 0.90 0.90 0.92 +0.30 46 401 1,343 -170
30DEC26 9.75 C 0.80 0.83 0.80 0.82 +0.28 47 455 852 +120
30DEC26 10.00 C 0.60 0.61 0.60 0.72 +0.25 46 3 585 +1
30DEC26 10.50 C 0.56 0.56 0.56 0.56 +0.21 47 2 1,499 0
30DEC26 11.00 C 0.43 0.45 0.43 0.45 +0.19 48 65 1,134 0
30DEC26 11.50 C 0.35 0.35 0.33 0.34 +0.15 48 608 911 +400
30DEC26 12.00 C 0.27 0.27 0.27 0.26 +0.12 48 400 1,498 +400
30DEC26 12.50 C 0.22 0.22 0.22 0.19 +0.09 48 200 895 +200
30DEC26 13.00 C 0.00 0.00 0.00 0.14 +0.07 47 0 215 0
30DEC26 13.50 C 0.00 0.00 0.00 0.11 +0.06 48 0 315 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 +0.04 48 0 176 0
30DEC26 14.50 C 0.12 0.12 0.12 0.06 +0.03 48 10 156 +10
30DEC26 15.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 1,181 0
30MAR27 4.80 C 0.00 0.00 0.00 4.82 +0.65 55 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.72 +0.63 53 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.62 +0.63 51 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.37 +0.63 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.13 +0.63 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.88 +0.60 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.63 +0.56 42 0 91 0
30MAR27 6.25 C 0.00 0.00 0.00 3.42 +0.56 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.20 +0.53 46 0 0 0
30MAR27 6.75 C 3.00 3.00 3.00 3.00 +0.53 47 1 100 0
30MAR27 7.00 C 0.00 0.00 0.00 2.82 +0.53 48 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 2.62 +0.51 47 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 2.43 +0.48 46 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 2.26 +0.47 47 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 2.12 +0.49 47 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.94 +0.44 46 0 1,790 0
30MAR27 8.50 C 0.00 0.00 0.00 1.81 +0.43 47 0 177 0
30MAR27 8.75 C 1.65 1.65 1.65 1.63 +0.37 45 2 389 -2
30MAR27 9.00 C 1.42 1.51 1.42 1.56 +0.41 47 25 405 -15
30MAR27 9.25 C 0.00 0.00 0.00 1.43 +0.37 47 0 267 0
30MAR27 9.50 C 1.32 1.32 1.32 1.32 +0.36 47 3 208 -3
30MAR27 9.75 C 0.00 0.00 0.00 1.21 +0.33 47 0 255 0
30MAR27 10.00 C 0.00 0.00 0.00 1.12 +0.31 47 0 818 0
30MAR27 10.50 C 0.00 0.00 0.00 0.95 +0.28 47 0 269 0
30MAR27 11.00 C 0.00 0.00 0.00 0.81 +0.26 48 0 96 0
30MAR27 11.50 C 0.00 0.00 0.00 0.68 +0.23 48 0 328 0
30MAR27 12.00 C 0.58 0.59 0.58 0.57 +0.20 48 30 43 +30
30MAR27 12.50 C 0.00 0.00 0.00 0.47 +0.17 48 0 164 0
30MAR27 13.00 C 0.45 0.45 0.45 0.40 +0.16 48 105 92 +49
30MAR27 13.50 C 0.00 0.00 0.00 0.33 +0.13 48 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 +0.11 47 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 +0.10 48 0 379 0
29JUN27 4.80 C 0.00 0.00 0.00 4.82 +0.58 45 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.73 +0.61 48 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.64 +0.62 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.42 +0.62 50 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.20 +0.58 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.99 +0.58 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.77 +0.56 48 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.59 +0.56 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.37 +0.53 47 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.19 +0.52 47 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.99 +0.49 46 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.82 +0.48 46 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 2.67 +0.49 47 0 22 0
29JUN27 7.75 C 0.00 0.00 0.00 2.51 +0.47 47 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 2.36 +0.45 47 0 15 0
29JUN27 8.25 C 0.00 0.00 0.00 2.20 +0.42 46 0 20 0
29JUN27 8.50 C 0.00 0.00 0.00 2.08 +0.44 47 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.96 +0.41 47 0 11 0
29JUN27 9.00 C 0.00 0.00 0.00 1.84 +0.41 47 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.73 +0.41 47 0 15 0
29JUN27 9.50 C 1.45 1.45 1.45 1.61 +0.35 47 1 66 0
29JUN27 9.75 C 0.00 0.00 0.00 1.51 +0.33 47 0 195 0
29JUN27 10.00 C 0.00 0.00 0.00 1.43 +0.36 47 0 152 0
29JUN27 10.50 C 1.25 1.25 1.25 1.25 +0.29 47 3 168 +3
29JUN27 11.00 C 0.00 0.00 0.00 1.12 +0.28 48 0 202 0
29JUN27 11.50 C 0.00 0.00 0.00 0.99 +0.26 48 0 37 0
29JUN27 12.00 C 0.86 0.86 0.86 0.86 +0.23 48 15 55 +15
29JUN27 12.50 C 0.74 0.75 0.74 0.78 +0.23 49 30 35 +30
29JUN27 13.00 C 0.69 0.69 0.69 0.68 +0.21 49 15 15 +15
29JUN27 13.50 C 0.00 0.00 0.00 0.59 +0.18 49 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.52 +0.17 49 0 2 0
29SEP27 6.50 C 0.00 0.00 0.00 3.49 +0.53 45 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.31 +0.52 45 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.14 +0.51 45 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.98 +0.52 45 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.82 +0.47 45 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.68 +0.46 45 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.55 +0.49 46 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.42 +0.47 46 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.29 +0.45 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.18 +0.45 46 0 16 0
29SEP27 9.00 C 0.00 0.00 0.00 2.07 +0.43 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.96 +0.41 46 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.86 +0.40 47 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.76 +0.38 46 0 4 0
29SEP27 10.00 C 0.00 0.00 0.00 1.67 +0.36 47 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.50 +0.32 47 0 26 0
29SEP27 11.00 C 0.00 0.00 0.00 1.36 +0.30 47 0 23 0
29SEP27 11.50 C 0.00 0.00 0.00 1.23 +0.27 48 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.12 +0.26 48 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.02 +0.26 49 0 0 0
29SEP27 13.00 C 0.95 0.95 0.95 0.93 +0.26 49 1 6 +1
29SEP27 13.50 C 0.00 0.00 0.00 0.83 +0.23 49 0 0 0
29SEP27 14.00 C 0.77 0.77 0.77 0.74 +0.21 49 1 1 +1
TOTAL CALL 11,011 67,440 +1,786
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 213 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 207 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 201 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 187 0 467 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 174 0 658 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 161 0 951 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 149 0 708 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 138 0 2,229 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 126 0 865 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 116 0 1,001 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 105 0 2,907 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 95 0 1,077 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,212 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 75 0 1,316 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 1,208 0
29SEP26 8.25 P 0.02 0.02 0.02 0.01 -0.03 56 1 3,992 0
29SEP26 8.50 P 0.04 0.04 0.01 0.01 -0.08 47 45 1,781 -5
29SEP26 8.75 P 0.08 0.08 0.04 0.03 -0.14 48 555 1,355 -190
29SEP26 9.00 P 0.12 0.12 0.08 0.07 -0.22 49 317 1,548 -225
29SEP26 9.25 P 0.35 0.35 0.13 0.13 -0.33 49 699 1,348 +647
29SEP26 9.50 P 0.38 0.38 0.24 0.22 -0.41 48 566 867 +62
29SEP26 9.75 P 0.42 0.42 0.38 0.35 -0.52 48 66 499 +65
29SEP26 10.00 P 0.57 0.60 0.53 0.53 -0.55 50 29 396 +4
29SEP26 10.50 P 0.00 0.00 0.00 0.95 -0.62 55 0 91 0
29SEP26 11.00 P 0.00 0.00 0.00 1.44 -0.63 70 0 80 0
29SEP26 11.50 P 0.00 0.00 0.00 1.94 -0.63 87 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.40 -0.67 73 0 61 0
29SEP26 12.50 P 0.00 0.00 0.00 2.93 -0.64 110 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.50 -0.57 154 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.98 -0.59 160 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.51 -0.56 184 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.90 -0.67 123 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.42 -0.65 158 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.92 -0.65 167 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.47 -0.60 211 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 31 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 36 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 118 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 140 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 103 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 442 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 342 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 602 0
29OCT26 6.75 P 0.02 0.02 0.02 0.01 -0.01 51 154 388 +152
29OCT26 7.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 637 0
29OCT26 7.25 P 0.04 0.04 0.04 0.03 -0.03 51 3 1,135 0
29OCT26 7.50 P 0.05 0.05 0.05 0.04 -0.05 48 2 831 0
29OCT26 7.75 P 0.00 0.00 0.00 0.06 -0.08 47 0 537 0
29OCT26 8.00 P 0.10 0.12 0.10 0.10 -0.10 48 474 544 -459
29OCT26 8.25 P 0.19 0.19 0.16 0.14 -0.13 47 16 324 -15
29OCT26 8.50 P 0.24 0.24 0.20 0.20 -0.18 47 348 432 -232
29OCT26 8.75 P 0.31 0.31 0.27 0.28 -0.22 48 816 875 +150
29OCT26 9.00 P 0.36 0.38 0.36 0.36 -0.28 46 801 681 +191
29OCT26 9.25 P 0.48 0.48 0.48 0.47 -0.33 47 435 702 +390
29OCT26 9.50 P 0.60 0.62 0.60 0.60 -0.39 47 415 507 +372
29OCT26 9.75 P 0.00 0.00 0.00 0.76 -0.43 48 0 233 0
29OCT26 10.00 P 0.00 0.00 0.00 0.92 -0.47 48 0 135 0
29OCT26 10.50 P 0.00 0.00 0.00 1.30 -0.55 50 0 15 0
29OCT26 11.00 P 0.00 0.00 0.00 1.72 -0.50 52 0 45 0
29OCT26 11.50 P 0.00 0.00 0.00 2.18 -0.57 56 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.66 -0.58 61 0 15 0
29OCT26 12.50 P 0.00 0.00 0.00 3.16 -0.56 68 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.65 -0.56 73 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.17 -0.53 83 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.65 -0.54 86 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 297 0
27NOV26 6.25 P 0.00 0.00 0.00 0.02 -0.02 51 0 89 0
27NOV26 6.50 P 0.00 0.00 0.00 0.03 -0.02 51 0 144 0
27NOV26 6.75 P 0.00 0.00 0.00 0.04 -0.04 49 0 600 0
27NOV26 7.00 P 0.00 0.00 0.00 0.06 -0.05 49 0 744 0
27NOV26 7.25 P 0.00 0.00 0.00 0.08 -0.08 48 0 344 0
27NOV26 7.50 P 0.00 0.00 0.00 0.12 -0.09 49 0 7,839 0
27NOV26 7.75 P 0.19 0.19 0.19 0.16 -0.12 48 3 10,554 +3
27NOV26 8.00 P 0.23 0.26 0.23 0.21 -0.15 48 690 632 -32
27NOV26 8.25 P 0.30 0.31 0.30 0.28 -0.17 48 230 302 +12
27NOV26 8.50 P 0.39 0.39 0.39 0.36 -0.20 48 400 774 -15
27NOV26 8.75 P 0.47 0.48 0.45 0.45 -0.24 48 690 627 -63
27NOV26 9.00 P 0.63 0.63 0.56 0.56 -0.27 49 623 530 +243
27NOV26 9.25 P 0.66 0.66 0.66 0.67 -0.29 48 400 669 +325
27NOV26 9.50 P 0.82 0.82 0.81 0.81 -0.33 49 215 370 +193
27NOV26 9.75 P 0.00 0.00 0.00 0.95 -0.39 49 0 295 0
27NOV26 10.00 P 0.00 0.00 0.00 1.11 -0.38 49 0 55 0
27NOV26 10.50 P 0.00 0.00 0.00 1.47 -0.45 50 0 15 0
27NOV26 11.00 P 0.00 0.00 0.00 1.87 -0.50 52 0 20 0
27NOV26 11.50 P 0.00 0.00 0.00 2.28 -0.54 52 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.74 -0.55 55 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.19 -0.57 56 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.66 -0.57 58 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.17 -0.56 64 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.66 -0.54 67 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 764 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 398 0
30DEC26 5.50 P 0.03 0.03 0.03 0.01 -0.01 48 10 333 -10
30DEC26 5.75 P 0.04 0.04 0.04 0.02 -0.02 49 12 176 0
30DEC26 6.00 P 0.05 0.05 0.05 0.03 -0.02 49 2 541 -2
30DEC26 6.25 P 0.06 0.06 0.06 0.04 -0.03 48 12 974 -12
30DEC26 6.50 P 0.10 0.10 0.10 0.06 -0.04 48 2 793 +2
30DEC26 6.75 P 0.11 0.11 0.10 0.08 -0.06 48 10 859 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 -0.08 48 0 464 0
30DEC26 7.25 P 0.18 0.19 0.18 0.15 -0.09 48 412 10,393 -181
30DEC26 7.50 P 0.22 0.24 0.22 0.20 -0.10 48 342 189 -128
30DEC26 7.75 P 0.27 0.28 0.27 0.26 -0.12 48 488 373 -183
30DEC26 8.00 P 0.35 0.35 0.35 0.33 -0.14 48 400 474 -28
30DEC26 8.25 P 0.43 0.43 0.41 0.41 -0.16 48 535 813 -44
30DEC26 8.50 P 0.51 0.51 0.48 0.49 -0.20 48 21 724 -11
30DEC26 8.75 P 0.59 0.62 0.59 0.59 -0.22 48 820 744 +415
30DEC26 9.00 P 0.70 0.72 0.69 0.69 -0.28 47 407 1,547 +302
30DEC26 9.25 P 0.83 0.83 0.83 0.81 -0.30 47 200 298 +94
30DEC26 9.50 P 0.96 0.96 0.95 0.95 -0.32 48 48 196 +48
30DEC26 9.75 P 0.00 0.00 0.00 1.10 -0.34 48 0 137 0
30DEC26 10.00 P 0.00 0.00 0.00 1.25 -0.38 48 0 32 0
30DEC26 10.50 P 0.00 0.00 0.00 1.59 -0.45 48 0 140 0
30DEC26 11.00 P 0.00 0.00 0.00 1.99 -0.46 50 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 2.38 -0.50 50 0 246 0
30DEC26 12.00 P 0.00 0.00 0.00 2.83 -0.50 53 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.28 -0.52 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.74 -0.53 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.19 -0.55 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.67 -0.56 58 0 60 0
30DEC26 14.50 P 0.00 0.00 0.00 5.15 -0.56 59 0 0 0
30DEC26 15.00 P 5.67 5.67 5.67 5.63 -0.61 60 1 13 +1
30MAR27 4.80 P 0.00 0.00 0.00 0.01 -0.02 43 0 9 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 -0.02 46 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 441 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
30MAR27 5.50 P 0.10 0.10 0.10 0.06 -0.03 48 50 51 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 -0.04 48 0 66 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 -0.05 48 0 335 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 -0.06 48 0 219 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 -0.07 48 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.23 -0.08 48 0 406 0
30MAR27 7.00 P 0.00 0.00 0.00 0.28 -0.10 48 0 110 0
30MAR27 7.25 P 0.00 0.00 0.00 0.34 -0.12 48 0 325 0
30MAR27 7.50 P 0.47 0.47 0.47 0.42 -0.13 48 100 528 +100
30MAR27 7.75 P 0.00 0.00 0.00 0.50 -0.14 48 0 6,172 0
30MAR27 8.00 P 0.59 0.59 0.59 0.59 -0.16 48 2 6,573 0
30MAR27 8.25 P 0.00 0.00 0.00 0.68 -0.17 48 0 709 0
30MAR27 8.50 P 0.77 0.77 0.77 0.78 -0.20 48 5 297 +5
30MAR27 8.75 P 0.00 0.00 0.00 0.89 -0.22 48 0 220 0
30MAR27 9.00 P 0.00 0.00 0.00 1.01 -0.24 48 0 580 0
30MAR27 9.25 P 0.00 0.00 0.00 1.12 -0.29 47 0 265 0
30MAR27 9.50 P 0.00 0.00 0.00 1.27 -0.29 48 0 237 0
30MAR27 9.75 P 0.00 0.00 0.00 1.41 -0.37 47 0 124 0
30MAR27 10.00 P 0.00 0.00 0.00 1.57 -0.32 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 1.89 -0.39 48 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 2.26 -0.41 49 0 25 0
30MAR27 11.50 P 0.00 0.00 0.00 2.66 -0.41 50 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 3.06 -0.44 50 0 35 0
30MAR27 12.50 P 0.00 0.00 0.00 3.48 -0.47 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.89 -0.51 51 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 4.35 -0.50 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.82 -0.54 54 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 5.27 -0.51 54 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.06 -0.03 48 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.07 -0.03 48 0 68 0
29JUN27 5.00 P 0.00 0.00 0.00 0.08 -0.03 49 0 221 0
29JUN27 5.25 P 0.00 0.00 0.00 0.11 -0.03 49 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.14 -0.04 49 0 31 0
29JUN27 5.75 P 0.00 0.00 0.00 0.17 -0.06 48 0 39 0
29JUN27 6.00 P 0.00 0.00 0.00 0.22 -0.07 49 0 149 0
29JUN27 6.25 P 0.00 0.00 0.00 0.27 -0.08 49 0 40 0
29JUN27 6.50 P 0.00 0.00 0.00 0.32 -0.10 48 0 31 0
29JUN27 6.75 P 0.00 0.00 0.00 0.39 -0.11 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.46 -0.13 49 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.54 -0.14 49 0 26 0
29JUN27 7.50 P 0.00 0.00 0.00 0.62 -0.16 49 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 0.72 -0.16 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.82 -0.18 49 0 43 0
29JUN27 8.25 P 0.00 0.00 0.00 0.93 -0.19 49 0 77 0
29JUN27 8.50 P 0.00 0.00 0.00 1.04 -0.21 49 0 5 0
29JUN27 8.75 P 0.00 0.00 0.00 1.16 -0.23 49 0 195 0
29JUN27 9.00 P 0.00 0.00 0.00 1.29 -0.24 49 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 1.42 -0.27 49 0 215 0
29JUN27 9.50 P 0.00 0.00 0.00 1.56 -0.29 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.71 -0.30 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.86 -0.32 49 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 2.19 -0.35 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.54 -0.40 50 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 2.92 -0.39 51 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.31 -0.41 51 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.71 -0.42 52 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.13 -0.44 52 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.55 -0.46 52 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.99 -0.46 53 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.45 -0.10 49 0 10 0
29SEP27 6.75 P 0.00 0.00 0.00 0.53 -0.11 49 0 20 0
29SEP27 7.00 P 0.65 0.65 0.65 0.60 -0.13 49 1 10 +1
29SEP27 7.25 P 0.00 0.00 0.00 0.70 -0.13 49 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.79 -0.16 49 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.89 -0.17 49 0 140 0
29SEP27 8.00 P 0.00 0.00 0.00 1.00 -0.18 49 0 100 0
29SEP27 8.25 P 0.00 0.00 0.00 1.12 -0.20 49 0 20 0
29SEP27 8.50 P 0.00 0.00 0.00 1.23 -0.22 49 0 20 0
29SEP27 8.75 P 0.00 0.00 0.00 1.37 -0.22 49 0 41 0
29SEP27 9.00 P 0.00 0.00 0.00 1.50 -0.24 49 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.64 -0.26 49 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.78 -0.28 49 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.94 -0.28 50 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.09 -0.29 50 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.41 -0.33 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.76 -0.32 50 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 3.12 -0.37 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.51 -0.40 51 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.90 -0.42 51 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.30 -0.43 52 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.72 -0.45 52 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 5.15 -0.45 53 0 0 0
TOTAL PUT 12,873 104,034 +1,942
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$ 8.550
29SEP26 4.70 C 0.00 0.00 0.00 3.85 +0.16 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.75 +0.16 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.65 +0.16 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.55 +0.16 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.30 +0.16 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.05 +0.16 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.80 +0.16 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.55 +0.16 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.30 +0.16 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.05 +0.16 0 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 1.80 +0.16 0 0 1,195 0
29SEP26 7.00 C 0.00 0.00 0.00 1.55 +0.16 0 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 1.30 +0.16 0 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 1.05 +0.16 0 0 1,005 0
29SEP26 7.75 C 0.00 0.00 0.00 0.81 +0.17 35 0 837 0
29SEP26 8.00 C 0.00 0.00 0.00 0.56 +0.15 25 0 728 0
29SEP26 8.25 C 0.00 0.00 0.00 0.33 +0.12 24 0 492 0
29SEP26 8.50 C 0.12 0.12 0.12 0.15 +0.07 23 15 975 -15
29SEP26 8.75 C 0.05 0.05 0.04 0.05 +0.03 24 39 470 +33
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 222 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 3.77 +0.17 76 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.67 +0.18 73 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.57 +0.18 70 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.32 +0.18 62 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.07 +0.18 55 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.82 +0.18 48 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.57 +0.18 41 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.32 +0.18 33 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.05 +0.15 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.82 +0.17 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.57 +0.17 0 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 1.32 +0.16 0 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 1.08 +0.16 22 0 283 0
29OCT26 7.75 C 0.00 0.00 0.00 0.85 +0.15 23 0 150 0
29OCT26 8.00 C 0.59 0.59 0.59 0.63 +0.13 22 30 145 +30
29OCT26 8.25 C 0.40 0.41 0.40 0.42 +0.08 20 45 410 +45
29OCT26 8.50 C 0.22 0.25 0.22 0.28 +0.08 21 48 566 0
29OCT26 8.75 C 0.14 0.15 0.14 0.17 +0.06 22 88 754 +30
29OCT26 9.00 C 0.06 0.08 0.06 0.09 +0.03 21 18 373 +3
29OCT26 9.25 C 0.05 0.05 0.05 0.05 +0.02 22 15 45 +15
29OCT26 9.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 115 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 198 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.57 +0.18 61 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.32 +0.18 54 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.07 +0.18 47 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.82 +0.18 38 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.57 +0.18 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.32 +0.17 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.07 +0.17 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.82 +0.17 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.57 +0.17 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.33 +0.16 24 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.09 +0.16 23 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.86 +0.15 23 0 0 0
27NOV26 8.00 C 0.61 0.61 0.61 0.63 +0.11 20 15 55 -15
27NOV26 8.25 C 0.37 0.37 0.37 0.45 +0.10 21 15 375 -15
27NOV26 8.50 C 0.00 0.00 0.00 0.31 +0.07 22 0 906 0
27NOV26 8.75 C 0.00 0.00 0.00 0.20 +0.06 22 0 518 0
27NOV26 9.00 C 0.10 0.13 0.10 0.13 +0.04 23 69 270 -45
27NOV26 9.25 C 0.00 0.00 0.00 0.08 +0.03 23 0 15 0
27NOV26 9.50 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 180 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.77 +0.17 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.67 +0.18 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.57 +0.18 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.32 +0.18 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.07 +0.18 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.82 +0.18 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.57 +0.18 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.32 +0.17 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.07 +0.17 0 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 1.82 +0.17 0 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 1.58 +0.18 26 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 1.33 +0.16 21 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 1.09 +0.15 21 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.87 +0.13 22 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 0.64 +0.09 19 0 150 0
30DEC26 8.25 C 0.00 0.00 0.00 0.49 +0.09 21 0 75 0
30DEC26 8.50 C 0.29 0.29 0.29 0.35 +0.06 21 15 147 0
30DEC26 8.75 C 0.24 0.24 0.24 0.25 +0.05 22 30 130 +30
30DEC26 9.00 C 0.00 0.00 0.00 0.17 +0.03 22 0 250 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 +0.02 21 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 106 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 360 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
30MAR27 4.80 C 0.00 0.00 0.00 3.77 +0.17 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.67 +0.18 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.57 +0.18 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.32 +0.18 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.07 +0.18 35 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.82 +0.18 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.57 +0.18 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.32 +0.17 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.07 +0.17 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.83 +0.17 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.58 +0.15 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.33 +0.11 17 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.14 +0.13 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.95 +0.12 22 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.78 +0.11 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.62 +0.07 21 0 15 0
30MAR27 8.50 C 0.00 0.00 0.00 0.50 +0.06 21 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.42 +0.07 22 0 415 0
30MAR27 9.00 C 0.00 0.00 0.00 0.31 +0.05 21 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 +0.03 21 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.19 +0.03 22 0 145 0
30MAR27 9.75 C 0.00 0.00 0.00 0.15 +0.03 22 0 375 0
30MAR27 10.00 C 0.00 0.00 0.00 0.12 +0.03 22 0 210 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 +0.02 23 0 330 0
30MAR27 11.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.77 +0.17 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.67 +0.18 40 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.57 +0.18 39 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.32 +0.18 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.07 +0.18 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.82 +0.18 27 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.57 +0.18 23 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.32 +0.17 0 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.08 +0.16 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.83 +0.12 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.62 +0.11 22 0 1 0
29JUN27 7.25 C 0.00 0.00 0.00 1.42 +0.11 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.23 +0.11 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.08 +0.11 23 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.92 +0.09 22 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 0.77 +0.09 22 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.65 +0.08 22 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.55 +0.07 22 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.46 +0.06 22 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.38 +0.05 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.32 +0.05 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.26 +0.03 22 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.21 +0.03 22 0 15 0
29JUN27 10.50 C 0.00 0.00 0.00 0.14 +0.02 22 0 165 0
29JUN27 11.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.57 +0.17 0 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.34 +0.17 23 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.08 +0.13 18 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.86 +0.12 20 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.66 +0.11 20 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.47 +0.10 20 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.30 +0.10 20 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.15 +0.11 21 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.01 +0.10 21 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.88 +0.09 21 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.77 +0.09 22 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.66 +0.07 21 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.57 +0.07 22 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.49 +0.06 22 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.41 +0.05 22 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.36 +0.05 22 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.30 +0.03 22 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.22 +0.04 22 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.11 +0.02 23 0 2 0
TOTAL CALL 442 16,420 +96
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 188 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 171 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 143 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 131 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 119 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 106 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 102 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 83 0 595 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 1,475 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 721 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1,145 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 458 0
29SEP26 8.25 P 0.05 0.05 0.05 0.03 -0.04 25 100 918 -100
29SEP26 8.50 P 0.11 0.11 0.11 0.10 -0.08 24 75 279 -58
29SEP26 8.75 P 0.00 0.00 0.00 0.25 -0.13 25 0 90 0
29SEP26 9.00 P 0.00 0.00 0.00 0.46 -0.16 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.70 -0.17 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.95 -0.17 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.24 -0.16 69 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.48 -0.17 73 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.99 -0.16 96 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.49 -0.16 111 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.99 -0.15 126 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 116 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 100 0
29OCT26 7.75 P 0.00 0.00 0.00 0.03 -0.01 24 0 21 0
29OCT26 8.00 P 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
29OCT26 8.25 P 0.12 0.12 0.12 0.12 -0.04 23 5 603 +5
29OCT26 8.50 P 0.23 0.23 0.23 0.22 -0.07 23 15 240 -1
29OCT26 8.75 P 0.00 0.00 0.00 0.36 -0.08 23 0 165 0
29OCT26 9.00 P 0.00 0.00 0.00 0.52 -0.13 22 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.73 -0.14 22 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.96 -0.16 23 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.24 -0.16 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.49 -0.16 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.01 -0.14 51 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.51 -0.14 59 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.00 -0.14 64 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 180 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 5 0
27NOV26 7.25 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.06 -0.02 23 0 31 0
27NOV26 7.75 P 0.00 0.00 0.00 0.10 -0.04 22 0 366 0
27NOV26 8.00 P 0.22 0.22 0.18 0.17 -0.05 22 125 268 +30
27NOV26 8.25 P 0.30 0.30 0.28 0.27 -0.07 22 120 75 -30
27NOV26 8.50 P 0.00 0.00 0.00 0.41 -0.09 23 0 30 0
27NOV26 8.75 P 0.00 0.00 0.00 0.58 -0.11 23 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.76 -0.12 23 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.96 -0.14 22 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.22 -0.13 27 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.46 -0.13 29 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.71 -0.12 32 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.20 -0.12 37 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.69 -0.13 41 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.18 -0.13 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 -0.01 22 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.08 -0.04 21 0 30 0
30DEC26 7.75 P 0.17 0.17 0.14 0.14 -0.04 22 105 190 +45
30DEC26 8.00 P 0.26 0.26 0.23 0.22 -0.06 22 45 120 +28
30DEC26 8.25 P 0.00 0.00 0.00 0.32 -0.08 21 0 94 0
30DEC26 8.50 P 0.00 0.00 0.00 0.45 -0.10 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.62 -0.11 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.80 -0.12 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.99 -0.14 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.24 -0.13 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.48 -0.12 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.72 -0.12 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.20 -0.12 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.69 -0.13 35 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.19 -0.12 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 180 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 6 0
30MAR27 6.75 P 0.00 0.00 0.00 0.05 -0.02 22 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 -0.02 22 0 63 0
30MAR27 7.25 P 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.18 -0.04 22 0 15 0
30MAR27 7.75 P 0.00 0.00 0.00 0.25 -0.04 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.33 -0.06 21 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.44 -0.07 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.57 -0.08 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.72 -0.10 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.90 -0.09 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.09 -0.09 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.30 -0.11 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.52 -0.11 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.74 -0.12 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.21 -0.12 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.70 -0.12 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.19 -0.13 31 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 190 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
29JUN27 6.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 22 0
29JUN27 6.75 P 0.00 0.00 0.00 0.10 -0.02 23 0 160 0
29JUN27 7.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 0.20 -0.04 23 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.27 -0.04 23 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 0.36 -0.05 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.46 -0.06 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.57 -0.08 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.71 -0.08 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.86 -0.08 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.02 -0.08 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.20 -0.11 24 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.39 -0.11 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.60 -0.11 25 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.81 -0.11 25 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.25 -0.11 26 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.71 -0.12 26 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.19 -0.13 28 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.19 -0.03 22 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.25 -0.04 22 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.33 -0.04 23 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.42 -0.05 23 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.52 -0.07 23 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.64 -0.08 23 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.77 -0.09 23 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.92 -0.09 23 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.08 -0.10 23 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.25 -0.12 23 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.44 -0.12 24 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.64 -0.13 24 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.84 -0.14 24 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.29 -0.12 26 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.73 -0.12 26 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.20 -0.13 26 0 0 0
TOTAL PUT 590 12,444 -81
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$ 4.415
29SEP26 3.40 C 0.00 0.00 0.00 1.02 -0.02 82 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.92 -0.02 74 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.82 -0.02 66 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.72 -0.02 58 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.62 -0.02 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.52 -0.02 42 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.42 -0.02 35 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 -0.03 19 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.14 -0.01 25 0 1 0
29SEP26 4.40 C 0.05 0.05 0.05 0.07 -0.01 23 14 24 +14
29SEP26 4.50 C 0.02 0.03 0.02 0.03 -0.01 23 30 110 +30
29SEP26 4.60 C 0.01 0.01 0.01 0.01 -0.01 23 400 407 +380
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 162 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 105 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 944 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3,953 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 3,735 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 84 0 3,042 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 98 0 767 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 110 0 847 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 122 0 1,460 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 133 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 143 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 153 0 56 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 163 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 188 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.83 -0.02 32 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.73 -0.02 28 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.53 -0.02 20 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.44 -0.03 23 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.19 -0.02 20 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.14 -0.01 22 0 3 0
29OCT26 4.50 C 0.09 0.09 0.09 0.10 0.00 23 30 60 +30
29OCT26 4.60 C 0.06 0.06 0.06 0.06 -0.01 22 435 917 +435
29OCT26 4.70 C 0.04 0.04 0.04 0.04 -0.01 22 58 1,298 +58
29OCT26 4.80 C 0.00 0.00 0.00 0.03 0.00 24 0 131 0
29OCT26 4.90 C 0.00 0.00 0.00 0.02 0.00 25 0 457 0
29OCT26 5.00 C 0.02 0.02 0.02 0.01 0.00 24 375 556 +201
29OCT26 5.25 C 0.01 0.01 0.01 0.01 0.00 31 27 254 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 38 0 859 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 643 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 114 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.93 - 0 0 0 -
27NOV26 3.60 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.74 -0.02 22 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.64 -0.03 19 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.56 -0.01 24 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.47 -0.02 23 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.39 -0.02 23 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.31 -0.02 22 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.24 -0.02 21 0 30 0
27NOV26 4.40 C 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
27NOV26 4.50 C 0.14 0.14 0.14 0.14 -0.01 22 139 299 +139
27NOV26 4.60 C 0.10 0.10 0.10 0.10 -0.02 21 30 130 +30
27NOV26 4.70 C 0.07 0.07 0.07 0.07 -0.02 21 210 970 +120
27NOV26 4.80 C 0.00 0.00 0.00 0.05 -0.01 22 0 64 0
27NOV26 4.90 C 0.00 0.00 0.00 0.03 -0.02 21 0 516 0
27NOV26 5.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 197 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 323 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 328 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 555 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 800 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 49 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.06 -0.01 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.96 -0.01 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.86 -0.02 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.77 -0.01 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.67 -0.03 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.58 -0.03 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 -0.02 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.42 -0.02 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.35 -0.02 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 -0.01 22 0 1 0
30DEC26 4.50 C 0.00 0.00 0.00 0.18 -0.01 21 0 65 0
30DEC26 4.60 C 0.00 0.00 0.00 0.14 -0.01 21 0 756 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 -0.01 22 0 835 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 -0.02 21 0 1,960 0
30DEC26 4.90 C 0.00 0.00 0.00 0.06 -0.01 21 0 1,094 0
30DEC26 5.00 C 0.06 0.06 0.06 0.04 -0.02 21 12 10,170 +12
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 1,379 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 1,191 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 874 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 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 37 0 885 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.10 -0.02 28 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.00 -0.03 25 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.91 -0.03 25 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.82 -0.03 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.74 -0.02 24 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.65 -0.03 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.58 -0.02 23 0 10 0
30MAR27 4.10 C 0.00 0.00 0.00 0.50 -0.02 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.44 -0.02 22 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.37 -0.02 21 0 30 0
30MAR27 4.40 C 0.00 0.00 0.00 0.34 0.00 23 0 15 0
30MAR27 4.50 C 0.00 0.00 0.00 0.29 0.00 23 3 9 +3
30MAR27 4.60 C 0.00 0.00 0.00 0.24 -0.01 22 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.20 -0.01 22 0 24 0
30MAR27 4.80 C 0.00 0.00 0.00 0.17 0.00 22 0 131 0
30MAR27 4.90 C 0.00 0.00 0.00 0.14 0.00 22 0 6 0
30MAR27 5.00 C 0.00 0.00 0.00 0.12 0.00 23 3 563 +3
30MAR27 5.25 C 0.00 0.00 0.00 0.07 0.00 22 0 174 0
30MAR27 5.50 C 0.06 0.06 0.06 0.04 0.00 22 7 1,008 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 0.00 24 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 24 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 26 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 0.02 0.02 0.02 0.01 0.00 30 288 302 +288
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 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 36 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 1.13 -0.03 27 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.04 -0.03 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.95 -0.03 25 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.87 -0.02 25 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.79 -0.02 25 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.71 -0.03 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.64 -0.02 24 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.58 -0.01 24 0 12 0
29JUN27 4.20 C 0.00 0.00 0.00 0.51 -0.02 23 0 46 0
29JUN27 4.30 C 0.00 0.00 0.00 0.45 -0.02 23 0 31 0
29JUN27 4.40 C 0.00 0.00 0.00 0.40 -0.01 23 0 31 0
29JUN27 4.50 C 0.00 0.00 0.00 0.35 -0.01 23 0 31 0
29JUN27 4.60 C 0.00 0.00 0.00 0.31 -0.01 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 0.27 -0.01 23 0 1 0
29JUN27 4.80 C 0.00 0.00 0.00 0.23 -0.01 23 0 31 0
29JUN27 4.90 C 0.00 0.00 0.00 0.20 -0.01 23 0 30 0
29JUN27 5.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 37 0
29JUN27 5.25 C 0.00 0.00 0.00 0.12 0.00 23 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.08 0.00 23 0 330 0
29JUN27 5.75 C 0.00 0.00 0.00 0.05 -0.01 23 0 44 0
29JUN27 6.00 C 0.00 0.00 0.00 0.04 0.00 24 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 172 0
29SEP27 3.50 C 0.00 0.00 0.00 1.05 - 25 0 0 -
29SEP27 3.60 C 0.96 0.96 0.94 0.97 -0.02 25 4 35 +4
29SEP27 3.70 C 0.00 0.00 0.00 0.89 -0.02 25 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.81 -0.02 24 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.74 -0.02 24 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.68 -0.01 24 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.61 -0.01 24 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.56 -0.01 24 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.50 -0.02 24 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.46 -0.01 24 0 30 0
29SEP27 4.50 C 0.00 0.00 0.00 0.41 -0.02 24 0 0 0
29SEP27 4.60 C 0.35 0.35 0.35 0.38 -0.01 25 102 132 +102
29SEP27 4.70 C 0.00 0.00 0.00 0.34 -0.01 25 0 211 0
29SEP27 4.80 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.27 -0.02 24 0 60 0
29SEP27 5.00 C 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.15 0.00 26 0 3 0
29SEP27 5.75 C 0.00 0.00 0.00 0.11 0.00 25 0 5 0
29SEP27 6.00 C 0.11 0.11 0.11 0.08 -0.01 25 1 1 +1
29SEP27 6.25 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.05 0.00 26 0 325 0
29SEP27 6.75 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 325 0
TOTAL CALL 2,168 58,262 +1,850
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 223 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 205 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 2,943 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 1,212 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 23 0 1,754 0
29SEP26 4.40 P 0.05 0.06 0.05 0.05 0.00 22 321 2,045 -40
29SEP26 4.50 P 0.11 0.11 0.11 0.11 +0.01 22 2 907 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 +0.02 21 0 449 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 +0.02 29 0 4,316 0
29SEP26 4.80 P 0.00 0.00 0.00 0.39 +0.01 36 0 708 0
29SEP26 4.90 P 0.00 0.00 0.00 0.49 +0.02 43 0 249 0
29SEP26 5.00 P 0.60 0.60 0.60 0.59 +0.02 50 15 2,518 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 +0.02 65 0 241 -450
29SEP26 5.50 P 0.00 0.00 0.00 1.09 +0.02 79 0 140 0
29SEP26 5.75 P 0.00 0.00 0.00 1.34 +0.02 92 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.59 +0.02 104 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.84 +0.02 116 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.09 +0.02 126 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.34 +0.02 136 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.59 +0.02 146 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.84 +0.02 156 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.09 +0.02 165 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.34 +0.02 173 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.59 +0.02 182 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.84 +0.02 190 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 105 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 256 0
29OCT26 4.10 P 0.00 0.00 0.00 0.02 0.00 21 0 1,446 0
29OCT26 4.20 P 0.04 0.04 0.04 0.04 0.00 21 60 178 +12
29OCT26 4.30 P 0.07 0.07 0.06 0.07 +0.01 22 50 301 -30
29OCT26 4.40 P 0.12 0.12 0.11 0.11 0.00 21 131 1,336 +74
29OCT26 4.50 P 0.00 0.00 0.00 0.17 +0.01 22 0 231 0
29OCT26 4.60 P 0.00 0.00 0.00 0.23 +0.01 21 0 265 0
29OCT26 4.70 P 0.00 0.00 0.00 0.31 +0.01 21 0 143 0
29OCT26 4.80 P 0.00 0.00 0.00 0.40 +0.01 23 0 415 0
29OCT26 4.90 P 0.00 0.00 0.00 0.50 +0.02 27 0 122 0
29OCT26 5.00 P 0.61 0.61 0.61 0.60 +0.03 30 15 74 +15
29OCT26 5.25 P 0.00 0.00 0.00 0.84 +0.02 33 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.09 +0.02 40 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.34 +0.02 47 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.59 +0.02 53 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.84 +0.02 59 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.09 +0.02 64 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.34 +0.02 69 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.59 +0.02 74 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.01 - 32 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 19 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 0.00 0.00 0.00 0.04 0.00 21 0 105 0
27NOV26 4.20 P 0.00 0.00 0.00 0.06 -0.01 20 0 452 0
27NOV26 4.30 P 0.10 0.10 0.10 0.09 -0.01 19 662 3,367 +462
27NOV26 4.40 P 0.15 0.16 0.14 0.14 0.00 20 115 3,049 +55
27NOV26 4.50 P 0.00 0.00 0.00 0.20 0.00 21 0 109 0
27NOV26 4.60 P 0.00 0.00 0.00 0.27 +0.01 22 0 636 0
27NOV26 4.70 P 0.00 0.00 0.00 0.34 +0.01 22 0 413 0
27NOV26 4.80 P 0.00 0.00 0.00 0.42 +0.01 22 0 73 0
27NOV26 4.90 P 0.00 0.00 0.00 0.51 +0.01 24 0 1 0
27NOV26 5.00 P 0.00 0.00 0.00 0.60 +0.03 24 0 54 0
27NOV26 5.25 P 0.00 0.00 0.00 0.84 +0.01 27 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 1.09 +0.02 32 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.34 +0.01 38 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.59 +0.01 42 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 1.84 +0.01 47 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.09 +0.01 51 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.34 +0.01 55 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.59 +0.01 59 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 0.00 22 0 33 0
30DEC26 3.90 P 0.03 0.03 0.03 0.03 0.00 21 4 709 0
30DEC26 4.00 P 0.04 0.04 0.04 0.04 0.00 20 15 376 +15
30DEC26 4.10 P 0.00 0.00 0.00 0.07 +0.01 22 0 3,373 0
30DEC26 4.20 P 0.09 0.09 0.09 0.09 0.00 20 700 2,519 +600
30DEC26 4.30 P 0.13 0.13 0.13 0.13 0.00 21 25 595 +25
30DEC26 4.40 P 0.00 0.00 0.00 0.17 0.00 20 0 1,200 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 -0.01 20 0 8,067 0
30DEC26 4.60 P 0.00 0.00 0.00 0.30 +0.01 22 0 1,271 0
30DEC26 4.70 P 0.00 0.00 0.00 0.37 +0.02 23 0 3,661 0
30DEC26 4.80 P 0.00 0.00 0.00 0.44 +0.01 22 0 430 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 +0.03 24 0 1,393 0
30DEC26 5.00 P 0.00 0.00 0.00 0.61 +0.03 23 0 2,357 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 +0.01 23 0 1,603 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 +0.01 28 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.34 +0.01 32 0 319 0
30DEC26 6.00 P 0.00 0.00 0.00 1.59 +0.01 37 0 13 0
30DEC26 6.25 P 0.00 0.00 0.00 1.84 +0.01 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.09 +0.01 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.34 +0.01 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.59 +0.01 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.84 +0.01 54 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.09 +0.01 57 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.34 +0.01 60 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.59 +0.01 63 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.84 +0.01 66 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.03 +0.01 23 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 0.00 22 0 8 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30MAR27 3.90 P 0.06 0.06 0.06 0.07 +0.01 22 2 29 +2
30MAR27 4.00 P 0.00 0.00 0.00 0.09 +0.01 21 0 366 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 +0.01 21 0 43 0
30MAR27 4.20 P 0.14 0.14 0.14 0.16 +0.01 22 15 291 +15
30MAR27 4.30 P 0.00 0.00 0.00 0.20 +0.01 22 0 1,568 0
30MAR27 4.40 P 0.00 0.00 0.00 0.24 +0.01 21 0 46 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 +0.01 21 0 326 0
30MAR27 4.60 P 0.00 0.00 0.00 0.36 +0.01 22 0 146 0
30MAR27 4.70 P 0.00 0.00 0.00 0.42 +0.02 22 0 246 0
30MAR27 4.80 P 0.00 0.00 0.00 0.49 +0.02 22 0 439 0
30MAR27 4.90 P 0.00 0.00 0.00 0.57 +0.02 23 0 221 0
30MAR27 5.00 P 0.00 0.00 0.00 0.66 +0.05 24 0 293 0
30MAR27 5.25 P 0.00 0.00 0.00 0.88 +0.05 25 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.12 +0.04 28 0 33 0
30MAR27 5.75 P 0.00 0.00 0.00 1.38 +0.03 34 0 12 0
30MAR27 6.00 P 0.00 0.00 0.00 1.59 +0.01 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.84 +0.01 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.09 +0.01 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.34 +0.01 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.59 +0.01 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.84 +0.01 43 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.09 +0.01 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.34 +0.01 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.59 +0.01 50 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 0.00 23 0 20 0
29JUN27 3.70 P 0.00 0.00 0.00 0.08 -0.01 22 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.11 0.00 23 0 495 0
29JUN27 3.90 P 0.00 0.00 0.00 0.14 +0.01 23 0 21 0
29JUN27 4.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 330 0
29JUN27 4.10 P 0.00 0.00 0.00 0.20 0.00 22 0 18 0
29JUN27 4.20 P 0.00 0.00 0.00 0.24 0.00 22 0 42 0
29JUN27 4.30 P 0.00 0.00 0.00 0.29 +0.01 22 0 2 0
29JUN27 4.40 P 0.32 0.32 0.32 0.34 +0.01 22 115 472 -115
29JUN27 4.50 P 0.00 0.00 0.00 0.39 +0.01 22 0 178 0
29JUN27 4.60 P 0.00 0.00 0.00 0.46 +0.02 22 0 168 0
29JUN27 4.70 P 0.00 0.00 0.00 0.51 +0.01 22 0 324 0
29JUN27 4.80 P 0.00 0.00 0.00 0.58 +0.02 22 0 43 0
29JUN27 4.90 P 0.00 0.00 0.00 0.64 +0.01 21 0 95 0
29JUN27 5.00 P 0.00 0.00 0.00 0.72 +0.02 21 0 176 0
29JUN27 5.25 P 0.00 0.00 0.00 0.92 +0.02 22 0 31 0
29JUN27 5.50 P 0.00 0.00 0.00 1.13 +0.02 21 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.38 +0.03 25 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.59 +0.01 22 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.84 +0.01 25 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.09 +0.01 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.34 +0.01 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.59 +0.01 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.84 +0.01 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.09 +0.01 37 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.09 - 24 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 0.00 25 0 1 0
29SEP27 3.80 P 0.00 0.00 0.00 0.17 0.00 25 0 13 0
29SEP27 3.90 P 0.00 0.00 0.00 0.20 0.00 24 0 1 0
29SEP27 4.00 P 0.00 0.00 0.00 0.24 +0.01 25 0 21 0
29SEP27 4.10 P 0.00 0.00 0.00 0.28 +0.01 25 0 5 0
29SEP27 4.20 P 0.00 0.00 0.00 0.32 0.00 24 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.37 0.00 25 0 120 0
29SEP27 4.40 P 0.00 0.00 0.00 0.43 0.00 25 0 60 0
29SEP27 4.50 P 0.00 0.00 0.00 0.48 0.00 25 0 98 0
29SEP27 4.60 P 0.00 0.00 0.00 0.55 +0.01 25 0 39 0
29SEP27 4.70 P 0.00 0.00 0.00 0.62 +0.01 26 0 30 0
29SEP27 4.80 P 0.00 0.00 0.00 0.69 +0.02 26 0 30 0
29SEP27 4.90 P 0.00 0.00 0.00 0.76 +0.01 26 0 30 0
29SEP27 5.00 P 0.00 0.00 0.00 0.83 +0.01 26 0 30 0
29SEP27 5.25 P 0.00 0.00 0.00 1.03 +0.02 27 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.23 +0.01 27 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.45 +0.02 29 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.68 +0.02 30 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.91 +0.02 31 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.15 +0.02 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.38 +0.02 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.62 +0.03 34 0 2 0
TOTAL PUT 2,247 66,700 +640
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 25.260
29SEP26 17.50 C 0.00 0.00 0.00 7.77 +0.47 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.27 +0.47 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.77 +0.47 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.27 +0.47 0 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 5.77 +0.47 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.27 +0.47 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.27 +0.47 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.28 +0.47 41 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 2.28 +0.42 28 0 442 0
29SEP26 24.00 C 0.00 0.00 0.00 1.35 +0.30 31 0 395 0
29SEP26 25.00 C 0.51 0.56 0.45 0.60 +0.14 30 38 622 +1
29SEP26 26.00 C 0.19 0.26 0.19 0.21 +0.05 32 86 391 -50
29SEP26 27.00 C 0.08 0.10 0.08 0.05 0.00 32 81 1,466 -1
29SEP26 28.00 C 0.04 0.04 0.04 0.01 0.00 33 70 820 -70
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 687 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 478 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 421 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 376 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 359 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 83 0 489 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 300 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 97 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 103 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 110 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 116 0 70 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 121 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 127 0 56 0
29OCT26 17.50 C 0.00 0.00 0.00 7.82 +0.51 44 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.32 +0.51 40 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.82 +0.52 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.32 +0.50 27 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.83 +0.46 35 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.34 +0.50 35 0 11 0
29OCT26 21.00 C 0.00 0.00 0.00 4.38 +0.42 35 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.47 +0.38 35 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.63 +0.38 35 0 180 0
29OCT26 24.00 C 0.00 0.00 0.00 1.87 +0.26 33 0 80 0
29OCT26 25.00 C 0.00 0.00 0.00 1.28 +0.17 34 0 168 0
29OCT26 26.00 C 0.88 0.88 0.88 0.84 +0.11 34 2 401 +2
29OCT26 27.00 C 0.00 0.00 0.00 0.55 +0.10 35 0 412 0
29OCT26 28.00 C 0.30 0.30 0.30 0.33 +0.06 35 20 869 +20
29OCT26 29.00 C 0.00 0.00 0.00 0.18 +0.01 35 0 556 0
29OCT26 30.00 C 0.16 0.16 0.16 0.10 +0.01 35 24 389 +21
29OCT26 31.00 C 0.14 0.14 0.14 0.05 0.00 35 2 604 -2
29OCT26 32.00 C 0.00 0.00 0.00 0.03 0.00 36 0 84 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 0.00 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 7.82 +0.51 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.32 +0.51 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.82 +0.48 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.33 +0.48 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.85 +0.46 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.38 +0.45 24 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 4.57 +0.40 36 0 45 0
27NOV26 22.00 C 0.00 0.00 0.00 3.63 +0.26 32 0 30 0
27NOV26 23.00 C 2.65 2.65 2.65 2.90 +0.32 33 15 98 +15
27NOV26 24.00 C 0.00 0.00 0.00 2.26 +0.27 34 0 240 0
27NOV26 25.00 C 0.00 0.00 0.00 1.72 +0.22 35 0 176 0
27NOV26 26.00 C 1.05 1.05 1.05 1.27 +0.17 35 4 153 0
27NOV26 27.00 C 0.78 0.78 0.78 0.92 +0.13 35 15 205 +15
27NOV26 28.00 C 0.00 0.00 0.00 0.67 +0.11 36 0 163 0
27NOV26 29.00 C 0.00 0.00 0.00 0.48 +0.08 36 0 142 0
27NOV26 30.00 C 0.00 0.00 0.00 0.33 +0.06 37 0 82 0
27NOV26 31.00 C 0.00 0.00 0.00 0.22 +0.04 36 0 157 0
27NOV26 32.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 121 0
27NOV26 33.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 121 0
27NOV26 34.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 77 0
27NOV26 35.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 85 0
27NOV26 36.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 94 0
27NOV26 37.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 68 0
30DEC26 17.50 C 0.00 0.00 0.00 7.90 +0.50 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.40 +0.49 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.94 +0.49 31 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 6.46 +0.47 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.00 +0.48 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.43 +0.35 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.60 +0.38 29 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 3.83 +0.25 32 0 35 0
30DEC26 23.00 C 0.00 0.00 0.00 3.14 +0.32 33 0 29 0
30DEC26 24.00 C 0.00 0.00 0.00 2.53 +0.28 34 0 180 0
30DEC26 25.00 C 0.00 0.00 0.00 2.00 +0.24 34 0 167 0
30DEC26 26.00 C 0.00 0.00 0.00 1.56 +0.20 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 1.22 +0.17 35 0 378 0
30DEC26 28.00 C 0.00 0.00 0.00 0.96 +0.15 36 0 578 0
30DEC26 29.00 C 0.00 0.00 0.00 0.71 +0.11 36 0 164 0
30DEC26 30.00 C 0.60 0.60 0.60 0.52 +0.08 36 9 136 -6
30DEC26 31.00 C 0.00 0.00 0.00 0.37 +0.05 35 0 136 0
30DEC26 32.00 C 0.35 0.35 0.35 0.27 +0.05 36 30 85 +30
30DEC26 33.00 C 0.00 0.00 0.00 0.19 +0.03 35 0 47 0
30DEC26 34.00 C 0.00 0.00 0.00 0.14 +0.03 36 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 5 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 +0.02 36 0 27 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 20 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 0.00 36 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.02 0.00 36 0 77 0
30MAR27 17.50 C 0.00 0.00 0.00 7.92 +0.42 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.48 +0.39 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.96 +0.29 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.54 +0.28 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.25 +0.41 36 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 5.78 +0.32 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.01 +0.31 35 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.43 +0.38 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.76 +0.30 36 0 15 0
30MAR27 24.00 C 0.00 0.00 0.00 3.24 +0.28 37 0 32 0
30MAR27 25.00 C 0.00 0.00 0.00 2.77 +0.24 37 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 2.40 +0.27 38 0 429 0
30MAR27 27.00 C 0.00 0.00 0.00 2.02 +0.20 38 0 670 0
30MAR27 28.00 C 0.00 0.00 0.00 1.76 +0.21 39 0 506 0
30MAR27 29.00 C 0.00 0.00 0.00 1.48 +0.19 39 0 57 0
30MAR27 30.00 C 0.00 0.00 0.00 1.24 +0.18 39 0 80 0
30MAR27 31.00 C 1.04 1.04 1.04 1.02 +0.14 39 2 2,045 0
30MAR27 32.00 C 0.00 0.00 0.00 0.86 +0.14 39 0 116 0
30MAR27 33.00 C 0.00 0.00 0.00 0.71 +0.11 39 0 70 0
30MAR27 34.00 C 0.00 0.00 0.00 0.59 +0.11 39 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 0.48 +0.08 38 0 76 0
30MAR27 36.00 C 0.00 0.00 0.00 0.40 +0.08 39 0 31 0
30MAR27 37.00 C 0.00 0.00 0.00 0.32 +0.06 38 0 11 0
30MAR27 38.00 C 0.00 0.00 0.00 0.27 +0.06 39 0 38 0
29JUN27 17.50 C 0.00 0.00 0.00 8.28 +0.41 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.74 +0.26 36 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 7.47 +0.38 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.97 +0.25 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.61 +0.24 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.26 +0.24 37 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.71 +0.38 39 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.10 +0.37 39 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.55 +0.36 39 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 4.02 +0.32 39 0 75 0
29JUN27 25.00 C 0.00 0.00 0.00 3.55 +0.27 39 0 50 0
29JUN27 26.00 C 0.00 0.00 0.00 3.14 +0.26 39 0 182 0
29JUN27 27.00 C 0.00 0.00 0.00 2.79 +0.19 39 0 308 0
29JUN27 28.00 C 0.00 0.00 0.00 2.47 +0.20 39 0 202 0
29JUN27 29.00 C 0.00 0.00 0.00 2.19 +0.18 40 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 1.95 +0.17 40 0 37 0
29JUN27 31.00 C 0.00 0.00 0.00 1.70 +0.12 40 0 90 0
29JUN27 32.00 C 0.00 0.00 0.00 1.49 +0.12 40 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 1.29 +0.09 40 0 75 0
29JUN27 34.00 C 0.00 0.00 0.00 1.14 +0.09 40 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 0.95 +0.07 39 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.84 +0.05 39 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 0.73 +0.05 39 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.65 +0.05 40 0 44 0
29SEP27 17.50 C 0.00 0.00 0.00 8.57 +0.46 39 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.18 +0.44 39 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.83 +0.45 39 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.48 +0.45 39 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.13 +0.43 39 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.80 +0.43 39 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.19 +0.43 39 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.56 +0.36 38 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.03 +0.33 38 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.54 +0.30 38 0 0 0
29SEP27 25.00 C 3.90 3.90 3.90 4.18 +0.35 39 1 76 +1
29SEP27 26.00 C 0.00 0.00 0.00 3.71 +0.26 39 0 90 0
29SEP27 27.00 C 0.00 0.00 0.00 3.35 +0.24 39 0 55 0
29SEP27 28.00 C 0.00 0.00 0.00 3.06 +0.24 39 0 61 0
29SEP27 29.00 C 0.00 0.00 0.00 2.76 +0.19 40 0 68 0
29SEP27 30.00 C 0.00 0.00 0.00 2.52 +0.19 40 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.29 +0.18 40 0 117 0
29SEP27 32.00 C 0.00 0.00 0.00 2.08 +0.15 40 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 1.88 +0.16 40 0 19 0
29SEP27 34.00 C 0.00 0.00 0.00 1.67 +0.13 40 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 1.51 +0.12 40 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.33 +0.09 40 0 49 0
TOTAL CALL 399 22,007 -24
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 91 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 64 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 175 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 238 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 168 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 504 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.06 32 0 334 0
29SEP26 24.00 P 0.00 0.00 0.00 0.08 -0.18 31 0 2,136 0
29SEP26 25.00 P 0.49 0.61 0.40 0.36 -0.34 32 96 1,308 +4
29SEP26 26.00 P 0.00 0.00 0.00 0.93 -0.48 31 0 1,110 0
29SEP26 27.00 P 0.00 0.00 0.00 1.77 -0.48 31 0 528 0
29SEP26 28.00 P 0.00 0.00 0.00 2.82 -0.40 52 0 983 0
29SEP26 29.00 P 0.00 0.00 0.00 3.85 -0.44 70 0 346 0
29SEP26 30.00 P 0.00 0.00 0.00 4.88 -0.42 87 0 370 0
29SEP26 31.00 P 0.00 0.00 0.00 5.91 -0.36 103 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 6.94 -0.33 119 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 7.87 -0.41 119 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.84 -0.47 123 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.91 -0.37 146 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.82 -0.49 135 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.85 -0.41 151 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.83 -0.46 155 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.97 -0.25 192 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.89 -0.37 184 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.94 -0.36 203 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 53 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 76 0
29OCT26 21.00 P 0.11 0.11 0.11 0.06 -0.05 36 10 167 +10
29OCT26 22.00 P 0.00 0.00 0.00 0.14 -0.10 35 0 295 0
29OCT26 23.00 P 0.46 0.46 0.46 0.31 -0.16 35 8 467 +8
29OCT26 24.00 P 0.81 0.81 0.81 0.59 -0.24 35 30 311 +30
29OCT26 25.00 P 1.15 1.17 1.15 1.02 -0.30 36 22 580 -5
29OCT26 26.00 P 1.91 1.91 1.91 1.58 -0.37 36 5 887 -5
29OCT26 27.00 P 0.00 0.00 0.00 2.27 -0.42 37 0 386 0
29OCT26 28.00 P 0.00 0.00 0.00 3.08 -0.35 39 0 370 0
29OCT26 29.00 P 0.00 0.00 0.00 3.97 -0.48 41 0 482 0
29OCT26 30.00 P 0.00 0.00 0.00 4.93 -0.48 45 0 225 0
29OCT26 31.00 P 0.00 0.00 0.00 5.92 -0.48 51 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 6.94 -0.42 57 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.91 -0.44 61 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.89 -0.44 64 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.91 -0.43 70 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 10.88 -0.44 72 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 11.89 -0.43 77 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 12.88 -0.45 81 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 6 0
27NOV26 19.50 P 0.00 0.00 0.00 0.07 -0.03 37 0 34 0
27NOV26 20.00 P 0.00 0.00 0.00 0.10 -0.04 36 0 38 0
27NOV26 21.00 P 0.27 0.27 0.27 0.20 -0.07 36 24 267 +24
27NOV26 22.00 P 0.00 0.00 0.00 0.37 -0.11 36 0 47 0
27NOV26 23.00 P 0.81 0.81 0.81 0.62 -0.16 37 17 298 +17
27NOV26 24.00 P 1.20 1.20 1.20 0.97 -0.20 37 2 192 0
27NOV26 25.00 P 1.59 1.59 1.59 1.43 -0.25 37 15 251 0
27NOV26 26.00 P 0.00 0.00 0.00 1.98 -0.31 37 0 383 0
27NOV26 27.00 P 0.00 0.00 0.00 2.64 -0.27 38 0 326 0
27NOV26 28.00 P 0.00 0.00 0.00 3.39 -0.28 39 0 206 0
27NOV26 29.00 P 0.00 0.00 0.00 4.21 -0.42 40 0 89 0
27NOV26 30.00 P 0.00 0.00 0.00 5.09 -0.44 41 0 15 0
27NOV26 31.00 P 0.00 0.00 0.00 6.02 -0.46 44 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 6.99 -0.48 47 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.99 -0.48 51 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.95 -0.50 53 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.94 -0.50 57 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 10.96 -0.47 61 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 11.90 -0.52 61 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 50 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 -0.03 36 0 28 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 -0.04 35 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 -0.05 35 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.25 -0.06 36 0 489 0
30DEC26 21.00 P 0.00 0.00 0.00 0.42 -0.09 36 0 201 0
30DEC26 22.00 P 0.00 0.00 0.00 0.66 -0.14 36 0 729 0
30DEC26 23.00 P 1.00 1.00 1.00 0.99 -0.18 36 4 546 0
30DEC26 24.00 P 1.53 1.53 1.53 1.41 -0.22 36 1 492 -1
30DEC26 25.00 P 0.00 0.00 0.00 1.92 -0.25 36 0 206 0
30DEC26 26.00 P 0.00 0.00 0.00 2.52 -0.29 37 0 273 0
30DEC26 27.00 P 3.29 3.29 3.29 3.19 -0.22 37 15 283 +15
30DEC26 28.00 P 0.00 0.00 0.00 3.93 -0.36 38 0 379 0
30DEC26 29.00 P 0.00 0.00 0.00 4.73 -0.40 39 0 265 0
30DEC26 30.00 P 0.00 0.00 0.00 5.59 -0.41 40 0 260 0
30DEC26 31.00 P 0.00 0.00 0.00 6.48 -0.43 41 0 105 0
30DEC26 32.00 P 0.00 0.00 0.00 7.41 -0.41 43 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.37 -0.39 45 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 9.34 -0.37 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.32 -0.36 50 0 45 0
30DEC26 36.00 P 0.00 0.00 0.00 11.32 -0.32 53 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.33 -0.29 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.13 -0.46 51 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 14.07 -0.49 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.27 -0.02 39 0 27 0
30MAR27 18.00 P 0.00 0.00 0.00 0.34 -0.03 39 0 22 0
30MAR27 18.50 P 0.00 0.00 0.00 0.42 -0.03 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.50 -0.06 38 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.61 -0.06 38 0 121 0
30MAR27 20.00 P 0.00 0.00 0.00 0.71 -0.09 38 0 140 0
30MAR27 21.00 P 0.00 0.00 0.00 0.96 -0.13 38 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.29 -0.15 38 0 161 0
30MAR27 23.00 P 0.00 0.00 0.00 1.68 -0.20 37 0 66 0
30MAR27 24.00 P 0.00 0.00 0.00 2.13 -0.22 37 0 125 0
30MAR27 25.00 P 0.00 0.00 0.00 2.66 -0.24 38 0 1,601 0
30MAR27 26.00 P 0.00 0.00 0.00 3.27 -0.31 38 0 383 0
30MAR27 27.00 P 0.00 0.00 0.00 3.92 -0.28 38 0 686 0
30MAR27 28.00 P 0.00 0.00 0.00 4.62 -0.33 39 0 581 0
30MAR27 29.00 P 0.00 0.00 0.00 5.33 -0.37 39 0 76 0
30MAR27 30.00 P 0.00 0.00 0.00 6.24 -0.25 41 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 7.06 -0.22 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.92 -0.27 42 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.80 -0.27 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.71 -0.26 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.63 -0.26 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.56 -0.26 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.50 -0.25 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.40 -0.32 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.54 -0.08 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.65 -0.08 40 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.76 -0.09 40 0 4 0
29JUN27 19.00 P 0.00 0.00 0.00 0.88 -0.11 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.02 -0.11 40 0 18 0
29JUN27 20.00 P 0.00 0.00 0.00 1.16 -0.11 40 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 1.50 -0.11 40 0 16 0
29JUN27 22.00 P 0.00 0.00 0.00 1.87 -0.14 39 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 2.28 -0.17 39 0 76 0
29JUN27 24.00 P 0.00 0.00 0.00 2.77 -0.17 39 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 3.31 -0.24 39 0 122 0
29JUN27 26.00 P 0.00 0.00 0.00 3.88 -0.23 39 0 291 0
29JUN27 27.00 P 0.00 0.00 0.00 4.53 -0.25 40 0 224 0
29JUN27 28.00 P 0.00 0.00 0.00 5.21 -0.31 40 0 202 0
29JUN27 29.00 P 0.00 0.00 0.00 5.90 -0.36 40 0 72 0
29JUN27 30.00 P 0.00 0.00 0.00 6.64 -0.33 40 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 7.41 -0.37 40 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 8.21 -0.35 40 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 9.09 -0.31 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 9.98 -0.33 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.78 -0.40 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.75 -0.29 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.65 -0.33 43 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.56 -0.35 44 0 15 0
29SEP27 17.50 P 0.89 0.89 0.89 0.82 -0.06 40 1 1 +1
29SEP27 18.00 P 0.00 0.00 0.00 0.94 -0.09 40 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 1.08 -0.09 40 0 31 0
29SEP27 19.00 P 0.00 0.00 0.00 1.23 -0.09 40 0 46 0
29SEP27 19.50 P 0.00 0.00 0.00 1.38 -0.11 40 0 1 0
29SEP27 20.00 P 0.00 0.00 0.00 1.56 -0.11 40 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.92 -0.12 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.32 -0.18 40 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.78 -0.19 40 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.27 -0.25 40 0 2 0
29SEP27 25.00 P 0.00 0.00 0.00 3.85 -0.20 41 0 10 0
29SEP27 26.00 P 0.00 0.00 0.00 4.45 -0.22 41 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 5.07 -0.25 41 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.76 -0.26 41 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.44 -0.30 41 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.12 -0.34 41 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.89 -0.35 41 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.66 -0.35 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.45 -0.40 41 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.27 -0.43 41 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.11 -0.37 42 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 11.97 -0.44 42 0 0 0
TOTAL PUT 250 25,946 +98
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 3.29 -0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.04 -0.01 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.79 -0.01 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.80 0.00 65 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.55 0.00 56 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.30 0.00 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.05 0.00 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.80 0.00 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.55 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.32 -0.02 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 117 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 3.09 -0.01 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.85 0.00 29 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.60 0.00 24 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.35 0.00 17 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.11 0.00 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.86 -0.01 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.63 0.00 22 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 1.18 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.98 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.80 0.00 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.63 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.49 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.37 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.14 -0.01 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 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 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 22 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 2.18 -0.01 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.96 0.00 22 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 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.15 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.98 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.82 -0.01 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.69 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.57 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.47 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.30 -0.01 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 0.11 -0.01 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.04 0.00 22 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 0.00 136 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 104 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 83 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.02 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 -0.02 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.47 0.00 23 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 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 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 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 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 0.18 -0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.38 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.51 -0.01 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 22 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 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.07 -0.01 21 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 0.22 -0.01 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.30 -0.01 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 0.51 -0.01 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.79 -0.01 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.13 -0.01 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.53 -0.01 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$ 2.505
29SEP26 1.55 C 0.00 0.00 0.00 0.96 +0.05 162 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.91 +0.05 152 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.86 +0.05 143 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.81 +0.05 133 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.76 +0.05 125 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.71 +0.05 116 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.66 +0.05 107 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.61 +0.05 99 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.56 +0.05 91 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.51 +0.05 83 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.41 +0.05 67 0 1 0
29SEP26 2.20 C 0.00 0.00 0.00 0.31 +0.05 52 0 54 0
29SEP26 2.30 C 0.22 0.22 0.22 0.21 +0.04 37 5 126 -5
29SEP26 2.40 C 0.12 0.12 0.12 0.13 +0.02 43 4 566 0
29SEP26 2.50 C 0.00 0.00 0.00 0.07 +0.01 45 0 154 0
29SEP26 2.60 C 0.00 0.00 0.00 0.04 +0.01 51 0 352 0
29SEP26 2.70 C 0.02 0.02 0.02 0.02 0.00 54 14 162 +1
29SEP26 2.80 C 0.01 0.01 0.01 0.01 0.00 57 3 34 +3
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 81 0 256 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 103 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 112 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 122 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 131 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 139 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 147 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 163 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 170 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 177 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 191 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 203 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 232 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 245 0 2 0
29OCT26 1.55 C 0.00 0.00 0.00 0.96 +0.05 50 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.71 +0.04 0 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.56 +0.04 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.51 +0.04 0 0 30 0
29OCT26 2.10 C 0.00 0.00 0.00 0.42 +0.04 37 0 60 0
29OCT26 2.20 C 0.00 0.00 0.00 0.34 +0.04 42 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.26 +0.03 41 0 61 0
29OCT26 2.40 C 0.00 0.00 0.00 0.20 +0.03 43 0 309 0
29OCT26 2.50 C 0.11 0.15 0.11 0.15 +0.02 44 309 358 +141
29OCT26 2.60 C 0.10 0.11 0.10 0.11 +0.02 45 120 199 +6
29OCT26 2.70 C 0.00 0.00 0.00 0.08 +0.02 46 0 104 0
29OCT26 2.80 C 0.00 0.00 0.00 0.06 +0.02 48 0 34 0
29OCT26 2.90 C 0.00 0.00 0.00 0.04 +0.01 48 0 10 0
29OCT26 3.00 C 0.04 0.04 0.04 0.03 +0.01 49 5 29 0
29OCT26 3.10 C 0.00 0.00 0.00 0.02 +0.01 49 0 27 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.82 +0.05 49 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.77 +0.05 46 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.72 +0.04 42 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.67 +0.04 39 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.62 +0.04 36 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.58 +0.04 42 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.54 +0.05 44 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.45 +0.04 41 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.37 +0.03 41 0 60 0
27NOV26 2.30 C 0.00 0.00 0.00 0.30 +0.03 41 0 264 0
27NOV26 2.40 C 0.00 0.00 0.00 0.24 +0.03 41 0 342 0
27NOV26 2.50 C 0.16 0.17 0.16 0.20 +0.03 44 60 370 +60
27NOV26 2.60 C 0.13 0.13 0.13 0.16 +0.03 45 24 274 +24
27NOV26 2.70 C 0.11 0.11 0.11 0.12 +0.02 44 59 110 +59
27NOV26 2.80 C 0.00 0.00 0.00 0.10 +0.03 46 0 105 0
27NOV26 2.90 C 0.00 0.00 0.00 0.07 +0.02 44 0 27 0
27NOV26 3.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 9 0
27NOV26 3.10 C 0.00 0.00 0.00 0.04 +0.01 45 0 4 0
27NOV26 3.20 C 0.00 0.00 0.00 0.03 +0.01 45 0 6 0
27NOV26 3.30 C 0.00 0.00 0.00 0.02 +0.01 44 0 6 0
30DEC26 1.55 C 0.00 0.00 0.00 0.97 +0.04 42 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.92 +0.04 39 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.88 +0.05 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.83 +0.05 46 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.78 +0.04 43 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.73 +0.04 40 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.69 +0.05 43 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.64 +0.03 40 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.60 +0.04 42 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.56 +0.05 42 0 200 0
30DEC26 2.10 C 0.00 0.00 0.00 0.48 +0.04 42 0 240 0
30DEC26 2.20 C 0.00 0.00 0.00 0.39 +0.02 37 0 180 0
30DEC26 2.30 C 0.00 0.00 0.00 0.33 +0.02 39 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.28 +0.03 41 0 390 0
30DEC26 2.50 C 0.00 0.00 0.00 0.23 +0.02 41 0 390 0
30DEC26 2.60 C 0.00 0.00 0.00 0.19 +0.03 42 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.16 +0.03 43 0 124 0
30DEC26 2.80 C 0.00 0.00 0.00 0.13 +0.03 44 0 62 0
30DEC26 2.90 C 0.00 0.00 0.00 0.10 +0.02 43 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.06 +0.01 42 0 34 0
30DEC26 3.20 C 0.00 0.00 0.00 0.05 +0.01 43 0 4 0
30DEC26 3.30 C 0.00 0.00 0.00 0.04 +0.01 44 0 6 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 +0.01 43 0 9 0
30DEC26 3.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30DEC26 3.80 C 0.02 0.02 0.02 0.01 0.00 43 3 6 +3
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 60 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 63 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR27 1.55 C 0.00 0.00 0.00 0.99 +0.04 40 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.94 +0.03 37 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.90 +0.04 41 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.85 +0.03 38 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.81 +0.04 40 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.77 +0.03 41 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.73 +0.03 41 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.69 +0.03 41 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.65 +0.03 40 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.61 +0.03 40 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.54 +0.03 40 0 30 0
30MAR27 2.20 C 0.00 0.00 0.00 0.48 +0.04 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.42 +0.05 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.36 +0.02 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.32 +0.04 41 0 30 0
30MAR27 2.60 C 0.25 0.25 0.25 0.28 +0.03 42 1 100 0
30MAR27 2.70 C 0.23 0.24 0.23 0.23 +0.02 40 8 78 +8
30MAR27 2.80 C 0.00 0.00 0.00 0.20 +0.02 41 0 2 0
30MAR27 2.90 C 0.00 0.00 0.00 0.18 +0.03 42 0 30 0
30MAR27 3.00 C 0.14 0.14 0.14 0.16 +0.03 43 30 90 +30
30MAR27 3.10 C 0.00 0.00 0.00 0.13 +0.02 42 0 6 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 +0.03 43 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 +0.01 42 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 7 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 +0.01 42 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 +0.01 42 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.04 +0.01 42 0 3 0
30MAR27 3.90 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 1.02 +0.04 42 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.97 +0.02 39 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.93 +0.03 40 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.89 +0.03 41 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.85 +0.02 41 0 13 0
29JUN27 1.80 C 0.00 0.00 0.00 0.81 +0.03 40 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.77 +0.02 40 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.74 +0.03 41 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.70 +0.03 40 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.67 +0.03 41 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.60 +0.02 41 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.54 +0.03 41 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.49 +0.04 41 0 5 0
29JUN27 2.40 C 0.00 0.00 0.00 0.43 +0.02 40 0 200 0
29JUN27 2.50 C 0.00 0.00 0.00 0.40 +0.04 42 0 236 0
29JUN27 2.60 C 0.00 0.00 0.00 0.35 +0.03 41 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.31 +0.03 41 0 30 0
29JUN27 2.80 C 0.00 0.00 0.00 0.28 +0.03 42 0 90 0
29JUN27 2.90 C 0.00 0.00 0.00 0.25 +0.03 42 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.22 +0.02 42 0 34 0
29JUN27 3.10 C 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.17 +0.02 41 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.15 +0.02 41 0 2 0
29JUN27 3.40 C 0.00 0.00 0.00 0.13 +0.01 41 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.12 +0.02 42 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.10 +0.01 41 0 18 0
29SEP27 1.60 C 0.00 0.00 0.00 1.00 +0.03 40 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.96 +0.03 40 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.92 +0.02 40 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.88 +0.02 39 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.85 +0.03 40 0 5 0
29SEP27 1.85 C 0.00 0.00 0.00 0.81 +0.02 40 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.78 +0.04 41 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.74 +0.03 40 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.71 +0.02 40 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.65 +0.02 40 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.60 +0.03 41 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.55 +0.04 41 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.50 +0.03 41 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.46 +0.03 42 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.42 +0.04 42 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.38 +0.03 42 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.34 +0.03 41 0 25 0
29SEP27 2.90 C 0.00 0.00 0.00 0.31 +0.03 42 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.28 +0.03 41 0 2 0
29SEP27 3.10 C 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
TOTAL CALL 645 8,304 +330
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 159 0 73 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 139 0 143 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 130 0 3 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 120 0 4 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 111 0 73 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 84 0 340 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 -0.01 48 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 -0.02 49 0 85 0
29SEP26 2.50 P 0.00 0.00 0.00 0.07 -0.03 49 0 26 0
29SEP26 2.60 P 0.00 0.00 0.00 0.13 -0.05 49 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.21 -0.06 50 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.31 -0.05 65 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.41 -0.04 79 0 10 0
29SEP26 3.00 P 0.00 0.00 0.00 0.51 -0.04 92 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.61 -0.04 104 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.71 -0.04 115 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.81 -0.04 125 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.91 -0.04 135 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.01 -0.04 145 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.11 -0.04 155 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.21 -0.04 164 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.31 -0.04 172 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.41 -0.04 180 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.51 -0.04 187 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.61 -0.04 195 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.71 -0.04 202 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.81 -0.04 209 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.91 -0.04 216 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.01 -0.04 223 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.11 -0.04 230 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.21 -0.04 236 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.31 -0.04 243 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.41 -0.04 248 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.51 -0.04 254 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.76 -0.04 267 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.01 0.00 64 0 80 0
29OCT26 1.85 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 51 0 28 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 0 68 0
29OCT26 2.10 P 0.00 0.00 0.00 0.02 0.00 46 0 2 0
29OCT26 2.20 P 0.00 0.00 0.00 0.04 0.00 48 0 9 0
29OCT26 2.30 P 0.00 0.00 0.00 0.06 -0.01 45 0 60 0
29OCT26 2.40 P 0.12 0.12 0.10 0.10 -0.01 47 231 288 +181
29OCT26 2.50 P 0.00 0.00 0.00 0.14 -0.02 45 0 170 0
29OCT26 2.60 P 0.00 0.00 0.00 0.20 -0.03 46 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.27 -0.04 47 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.35 -0.04 49 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.43 -0.05 48 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.53 -0.04 55 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.62 -0.04 56 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.72 -0.03 62 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.81 -0.04 61 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 1.65 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
27NOV26 1.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.01 0.00 48 0 146 0
27NOV26 1.85 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 -0.01 38 0 6 0
27NOV26 2.00 P 0.02 0.02 0.02 0.02 -0.01 42 3 4 +3
27NOV26 2.10 P 0.00 0.00 0.00 0.04 0.00 44 0 60 0
27NOV26 2.20 P 0.00 0.00 0.00 0.06 0.00 43 0 30 0
27NOV26 2.30 P 0.10 0.10 0.10 0.09 -0.01 43 3 57 -3
27NOV26 2.40 P 0.13 0.13 0.13 0.13 -0.01 43 29 205 -19
27NOV26 2.50 P 0.00 0.00 0.00 0.18 -0.01 44 0 230 0
27NOV26 2.60 P 0.00 0.00 0.00 0.24 -0.02 45 0 4 0
27NOV26 2.70 P 0.00 0.00 0.00 0.31 -0.02 46 0 20 0
27NOV26 2.80 P 0.00 0.00 0.00 0.38 -0.03 46 0 41 0
27NOV26 2.90 P 0.00 0.00 0.00 0.46 -0.04 47 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.55 -0.03 49 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.64 -0.03 51 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.72 -0.04 48 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.82 -0.03 53 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
30DEC26 1.65 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30DEC26 1.75 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
30DEC26 1.80 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30DEC26 1.85 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30DEC26 1.90 P 0.02 0.02 0.02 0.02 0.00 40 3 5 +3
30DEC26 1.95 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.04 0.00 43 0 200 0
30DEC26 2.10 P 0.00 0.00 0.00 0.06 0.00 43 0 270 0
30DEC26 2.20 P 0.10 0.10 0.10 0.09 0.00 43 30 142 -30
30DEC26 2.30 P 0.00 0.00 0.00 0.12 -0.01 42 0 130 0
30DEC26 2.40 P 0.00 0.00 0.00 0.16 -0.01 42 0 311 0
30DEC26 2.50 P 0.20 0.20 0.20 0.21 -0.01 42 3 323 +3
30DEC26 2.60 P 0.00 0.00 0.00 0.27 -0.02 43 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.34 -0.02 44 0 30 0
30DEC26 2.80 P 0.00 0.00 0.00 0.41 -0.02 44 0 15 0
30DEC26 2.90 P 0.00 0.00 0.00 0.49 -0.02 46 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.57 -0.03 46 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.65 -0.03 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.74 -0.03 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.84 -0.02 51 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.93 -0.02 51 0 3 0
30DEC26 3.50 P 0.00 0.00 0.00 1.01 -0.04 47 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.11 -0.04 50 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.21 -0.04 52 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.31 -0.04 55 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.41 -0.04 58 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.51 -0.04 60 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.61 -0.04 62 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.71 -0.04 65 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.81 -0.04 67 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.91 -0.04 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.01 -0.04 72 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.11 -0.04 74 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.21 -0.04 76 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.31 -0.04 78 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.41 -0.04 80 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.51 -0.04 82 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.76 -0.04 86 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR27 1.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.03 0.00 41 0 2 0
30MAR27 1.80 P 0.00 0.00 0.00 0.04 0.00 41 0 1 0
30MAR27 1.85 P 0.00 0.00 0.00 0.05 0.00 42 0 1 0
30MAR27 1.90 P 0.00 0.00 0.00 0.06 0.00 42 0 1 0
30MAR27 1.95 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.08 0.00 41 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.11 0.00 41 0 30 0
30MAR27 2.20 P 0.00 0.00 0.00 0.14 -0.01 41 0 30 0
30MAR27 2.30 P 0.00 0.00 0.00 0.18 -0.01 41 0 13 0
30MAR27 2.40 P 0.00 0.00 0.00 0.23 0.00 41 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.28 -0.01 41 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.33 -0.02 40 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.40 -0.02 42 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.48 -0.01 44 0 46 0
30MAR27 2.90 P 0.00 0.00 0.00 0.55 +0.01 44 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.63 -0.02 45 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.71 -0.03 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.79 -0.03 45 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.88 -0.02 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.96 -0.03 46 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.05 -0.02 47 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.14 -0.02 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.23 -0.02 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.32 -0.03 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.41 -0.04 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.51 -0.04 47 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.61 -0.04 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.71 -0.04 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.81 -0.04 53 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.91 -0.04 54 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.01 -0.04 56 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.11 -0.04 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.21 -0.04 59 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.01 -0.01 33 0 7 0
29JUN27 1.60 P 0.00 0.00 0.00 0.02 -0.01 36 0 1 0
29JUN27 1.65 P 0.00 0.00 0.00 0.03 -0.01 38 0 16 0
29JUN27 1.70 P 0.00 0.00 0.00 0.04 -0.01 39 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.06 -0.01 39 0 32 0
29JUN27 1.85 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.10 -0.01 40 0 30 0
29JUN27 2.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 73 0
29JUN27 2.10 P 0.00 0.00 0.00 0.15 -0.01 41 0 30 0
29JUN27 2.20 P 0.00 0.00 0.00 0.18 -0.02 40 0 1 0
29JUN27 2.30 P 0.00 0.00 0.00 0.23 -0.01 41 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.27 -0.02 40 0 200 0
29JUN27 2.50 P 0.00 0.00 0.00 0.32 -0.02 40 0 211 0
29JUN27 2.60 P 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.52 -0.02 42 0 1 0
29JUN27 2.90 P 0.00 0.00 0.00 0.59 -0.02 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.67 -0.02 43 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.75 -0.02 44 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.83 -0.02 44 0 0 0
29JUN27 3.30 P 0.96 0.96 0.95 0.91 -0.02 44 4 4 +4
29JUN27 3.40 P 0.00 0.00 0.00 0.99 -0.02 44 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.08 -0.02 45 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.16 -0.03 44 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.08 0.00 40 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.09 0.00 40 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.18 -0.01 40 0 2 0
29SEP27 2.20 P 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.26 -0.02 39 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.31 -0.02 39 0 20 0
29SEP27 2.50 P 0.00 0.00 0.00 0.37 -0.01 40 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.42 -0.02 39 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.49 -0.02 41 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.56 -0.02 41 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.63 -0.02 41 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.70 -0.02 41 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.78 -0.02 42 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.86 -0.02 43 0 0 0
29SEP27 3.30 P 0.93 0.93 0.93 0.94 -0.02 43 10 10 +10
TOTAL PUT 316 4,631 +152
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$ 15.910
25SEP26 11.00 C 0.00 0.00 0.00 4.91 -0.04 0 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 4.66 -0.04 0 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 4.41 -0.04 0 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 4.16 -0.04 0 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 3.91 -0.04 0 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 3.66 -0.04 0 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 3.41 -0.04 0 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 3.16 -0.04 0 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 2.91 -0.04 0 0 0 0
25SEP26 13.25 C 0.00 0.00 0.00 2.66 -0.04 0 0 0 0
25SEP26 13.50 C 0.00 0.00 0.00 2.41 -0.04 0 0 0 0
25SEP26 13.75 C 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
25SEP26 14.00 C 0.00 0.00 0.00 1.92 -0.03 57 0 0 0
25SEP26 14.25 C 0.00 0.00 0.00 1.67 -0.03 50 0 0 0
25SEP26 14.50 C 0.00 0.00 0.00 1.42 -0.04 43 0 0 0
25SEP26 14.75 C 0.00 0.00 0.00 1.18 -0.04 44 0 0 0
25SEP26 15.00 C 0.00 0.00 0.00 0.92 -0.05 29 0 0 0
25SEP26 15.25 C 0.00 0.00 0.00 0.73 -0.04 43 0 0 0
25SEP26 15.50 C 0.00 0.00 0.00 0.54 -0.05 43 0 0 0
25SEP26 15.75 C 0.36 0.36 0.36 0.39 -0.04 45 1 1 0
25SEP26 16.00 C 0.25 0.25 0.23 0.25 -0.05 43 4 15 +3
25SEP26 16.25 C 0.18 0.18 0.14 0.16 -0.04 44 5 21 +3
25SEP26 16.50 C 0.09 0.09 0.09 0.09 -0.04 43 3 2 +1
25SEP26 16.75 C 0.00 0.00 0.00 0.06 -0.03 46 0 1 0
25SEP26 17.00 C 0.04 0.04 0.04 0.03 -0.02 45 3 11 +3
25SEP26 17.25 C 0.00 0.00 0.00 0.02 -0.01 48 0 18 0
25SEP26 17.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 22 0
25SEP26 17.75 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
25SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 28 0
25SEP26 18.25 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
25SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
25SEP26 18.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.42 -0.03 108 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.92 -0.03 95 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.42 -0.03 84 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.92 -0.03 72 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.42 -0.03 62 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.92 -0.03 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.42 -0.03 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.92 -0.04 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.44 -0.04 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.97 -0.04 35 0 3 0
29SEP26 15.50 C 0.00 0.00 0.00 0.60 -0.05 37 0 30 0
29SEP26 16.00 C 0.30 0.34 0.29 0.33 -0.05 39 34 169 +30
29SEP26 16.50 C 0.16 0.16 0.15 0.17 -0.03 41 6 349 -2
29SEP26 17.00 C 0.08 0.08 0.06 0.07 -0.03 40 35 1,029 +30
29SEP26 17.50 C 0.04 0.04 0.04 0.03 -0.01 42 44 470 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 449 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 315 0
29SEP26 19.00 C 0.01 0.01 0.01 0.01 0.00 57 1 444 -1
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 514 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 0 380 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 441 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 191 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,028 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 116 0 607 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 126 0 315 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 136 0 215 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 144 0 169 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 153 0 260 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 161 0 190 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 169 0 245 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 176 0 62 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 183 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 190 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 197 0 229 0
02OCT26 11.00 C 0.00 0.00 0.00 4.92 - 0 0 0 -
02OCT26 11.25 C 0.00 0.00 0.00 4.67 - 0 0 0 -
02OCT26 11.50 C 0.00 0.00 0.00 4.42 - 0 0 0 -
02OCT26 11.75 C 0.00 0.00 0.00 4.17 - 0 0 0 -
02OCT26 12.00 C 0.00 0.00 0.00 3.92 - 0 0 0 -
02OCT26 12.25 C 0.00 0.00 0.00 3.67 - 0 0 0 -
02OCT26 12.50 C 0.00 0.00 0.00 3.42 - 0 0 0 -
02OCT26 12.75 C 0.00 0.00 0.00 3.17 - 0 0 0 -
02OCT26 13.00 C 0.00 0.00 0.00 2.92 - 0 0 0 -
02OCT26 13.25 C 0.00 0.00 0.00 2.67 - 0 0 0 -
02OCT26 13.50 C 0.00 0.00 0.00 2.43 - 45 0 0 -
02OCT26 13.75 C 0.00 0.00 0.00 2.18 - 40 0 0 -
02OCT26 14.00 C 0.00 0.00 0.00 1.94 - 42 0 0 -
02OCT26 14.25 C 0.00 0.00 0.00 1.70 - 40 0 0 -
02OCT26 14.50 C 0.00 0.00 0.00 1.47 - 40 0 0 -
02OCT26 14.75 C 0.00 0.00 0.00 1.23 - 37 0 0 -
02OCT26 15.00 C 0.00 0.00 0.00 1.07 - 44 0 0 -
02OCT26 15.25 C 0.00 0.00 0.00 0.85 - 40 0 0 -
02OCT26 15.50 C 0.00 0.00 0.00 0.68 - 40 0 0 -
02OCT26 15.75 C 0.00 0.00 0.00 0.53 - 39 0 0 -
02OCT26 16.00 C 0.00 0.00 0.00 0.41 - 40 0 0 -
02OCT26 16.25 C 0.00 0.00 0.00 0.30 - 39 0 0 -
02OCT26 16.50 C 0.22 0.22 0.22 0.22 - 40 22 22 -
02OCT26 16.75 C 0.16 0.16 0.16 0.16 - 40 24 24 -
02OCT26 17.00 C 0.11 0.12 0.11 0.12 - 41 17 17 -
02OCT26 17.25 C 0.00 0.00 0.00 0.08 - 41 0 0 -
02OCT26 17.50 C 0.00 0.00 0.00 0.05 - 40 0 0 -
02OCT26 17.75 C 0.00 0.00 0.00 0.04 - 42 0 0 -
02OCT26 18.00 C 0.04 0.04 0.04 0.02 - 40 1 1 -
02OCT26 18.25 C 0.00 0.00 0.00 0.01 - 39 0 0 -
02OCT26 18.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
02OCT26 18.75 C 0.00 0.00 0.00 0.01 - 45 0 0 -
02OCT26 19.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
02OCT26 19.25 C 0.00 0.00 0.00 0.01 - 51 0 0 -
02OCT26 19.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
02OCT26 19.75 C 0.00 0.00 0.00 0.01 - 57 0 0 -
02OCT26 20.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
02OCT26 20.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
02OCT26 21.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
02OCT26 21.50 C 0.00 0.00 0.00 0.01 - 76 0 0 -
02OCT26 22.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 4.45 -0.03 41 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.94 -0.01 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.45 -0.02 26 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.98 -0.05 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.54 -0.04 40 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.11 +0.03 40 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 1.74 0.00 41 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.34 -0.02 38 0 17 0
29OCT26 15.50 C 0.00 0.00 0.00 1.04 -0.02 39 0 51 0
29OCT26 16.00 C 0.77 0.79 0.75 0.79 -0.02 39 21 67 0
29OCT26 16.50 C 0.58 0.58 0.58 0.59 -0.01 39 15 302 0
29OCT26 17.00 C 0.43 0.43 0.43 0.43 -0.01 40 1 141 0
29OCT26 17.50 C 0.30 0.30 0.30 0.30 -0.01 40 19 196 +4
29OCT26 18.00 C 0.23 0.23 0.23 0.21 -0.02 40 1 249 0
29OCT26 18.50 C 0.00 0.00 0.00 0.14 -0.02 40 0 147 0
29OCT26 19.00 C 0.12 0.12 0.12 0.09 -0.02 39 1 213 0
29OCT26 19.50 C 0.09 0.09 0.09 0.06 -0.01 40 10 285 +10
29OCT26 20.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 255 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 0.00 42 0 119 0
29OCT26 22.00 C 0.03 0.03 0.02 0.01 0.00 43 2 166 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 160 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 227 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 168 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 163 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 89 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 125 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 4.50 -0.08 40 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 4.03 -0.08 41 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.57 -0.08 41 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.13 -0.08 41 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.72 +0.02 41 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.40 +0.09 44 0 51 0
27NOV26 14.50 C 0.00 0.00 0.00 1.98 +0.02 41 0 83 0
27NOV26 15.00 C 0.00 0.00 0.00 1.66 +0.01 41 0 18 0
27NOV26 15.50 C 0.00 0.00 0.00 1.37 0.00 41 0 6 0
27NOV26 16.00 C 1.10 1.10 1.10 1.13 0.00 41 1 35 +1
27NOV26 16.50 C 0.00 0.00 0.00 0.92 0.00 41 0 27 0
27NOV26 17.00 C 0.00 0.00 0.00 0.75 +0.01 42 0 39 0
27NOV26 17.50 C 0.00 0.00 0.00 0.60 0.00 42 0 50 0
27NOV26 18.00 C 0.00 0.00 0.00 0.47 -0.02 42 0 87 0
27NOV26 18.50 C 0.00 0.00 0.00 0.36 -0.03 41 0 238 0
27NOV26 19.00 C 0.00 0.00 0.00 0.28 -0.02 41 0 79 0
27NOV26 19.50 C 0.26 0.26 0.26 0.21 -0.02 41 30 164 +30
27NOV26 20.00 C 0.20 0.20 0.20 0.16 -0.02 41 19 75 -15
27NOV26 21.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 137 0
27NOV26 22.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 69 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 0.00 42 0 137 0
27NOV26 24.00 C 0.00 0.00 0.00 0.02 0.00 43 0 4 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 181 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 111 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 130 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 87 0
30DEC26 10.50 C 0.00 0.00 0.00 5.54 -0.08 45 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 5.07 -0.07 44 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 4.60 -0.06 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.18 -0.03 45 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.74 -0.05 43 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 3.32 -0.06 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.90 -0.08 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.54 -0.03 41 0 10 0
30DEC26 14.50 C 0.00 0.00 0.00 2.21 -0.03 41 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 1.92 +0.01 41 0 4 0
30DEC26 15.50 C 0.00 0.00 0.00 1.63 0.00 41 0 15 0
30DEC26 16.00 C 1.35 1.35 1.35 1.39 0.00 41 6 65 +5
30DEC26 16.50 C 0.00 0.00 0.00 1.18 -0.01 41 0 72 0
30DEC26 17.00 C 0.00 0.00 0.00 1.01 0.00 42 0 729 0
30DEC26 17.50 C 0.00 0.00 0.00 0.84 -0.01 41 0 86 0
30DEC26 18.00 C 0.00 0.00 0.00 0.70 -0.02 41 0 460 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 -0.02 41 0 78 0
30DEC26 19.00 C 0.52 0.52 0.52 0.47 -0.02 41 12 226 +12
30DEC26 19.50 C 0.43 0.43 0.43 0.39 -0.01 41 12 531 0
30DEC26 20.00 C 0.39 0.39 0.36 0.31 -0.02 41 3 447 +1
30DEC26 21.00 C 0.00 0.00 0.00 0.20 -0.01 41 0 187 0
30DEC26 22.00 C 0.20 0.20 0.20 0.13 -0.01 41 1 327 +1
30DEC26 23.00 C 0.14 0.14 0.14 0.09 0.00 42 2 223 +2
30DEC26 24.00 C 0.00 0.00 0.00 0.06 0.00 42 0 133 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 0.00 42 0 199 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 101 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 148 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 120 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 52 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 272 0
30MAR27 10.50 C 0.00 0.00 0.00 5.88 -0.01 52 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 5.34 -0.07 45 0 27 0
30MAR27 11.50 C 0.00 0.00 0.00 4.92 -0.07 45 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.51 -0.07 44 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.15 -0.04 44 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.78 -0.04 44 0 15 0
30MAR27 13.50 C 0.00 0.00 0.00 3.43 -0.04 43 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.10 0.00 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.78 -0.02 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.51 +0.01 42 0 220 0
30MAR27 15.50 C 2.20 2.20 2.20 2.26 +0.01 42 20 290 +20
30MAR27 16.00 C 0.00 0.00 0.00 2.02 0.00 42 0 61 0
30MAR27 16.50 C 0.00 0.00 0.00 1.82 +0.01 43 0 30 0
30MAR27 17.00 C 1.61 1.61 1.61 1.63 +0.02 43 19 430 +19
30MAR27 17.50 C 0.00 0.00 0.00 1.46 +0.02 43 0 275 0
30MAR27 18.00 C 0.00 0.00 0.00 1.29 0.00 42 0 114 0
30MAR27 18.50 C 0.00 0.00 0.00 1.16 -0.01 43 0 310 0
30MAR27 19.00 C 0.00 0.00 0.00 1.03 -0.02 43 0 258 0
30MAR27 19.50 C 0.00 0.00 0.00 0.91 -0.02 43 0 194 0
30MAR27 20.00 C 0.83 0.83 0.83 0.81 -0.01 43 2 957 0
30MAR27 21.00 C 0.66 0.66 0.66 0.63 -0.01 43 30 249 +30
30MAR27 22.00 C 0.00 0.00 0.00 0.48 -0.02 42 0 96 0
30MAR27 23.00 C 0.00 0.00 0.00 0.37 -0.01 42 0 148 0
30MAR27 24.00 C 0.00 0.00 0.00 0.29 0.00 43 0 18 0
30MAR27 25.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 62 0
30MAR27 26.00 C 0.25 0.25 0.25 0.17 0.00 43 16 105 0
30MAR27 27.00 C 0.00 0.00 0.00 0.13 0.00 43 0 105 0
30MAR27 28.00 C 0.00 0.00 0.00 0.10 0.00 43 0 76 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 0.00 43 0 87 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 0.00 43 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 44 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 43 0 266 0
29JUN27 11.50 C 0.00 0.00 0.00 5.05 -0.03 43 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.67 -0.10 43 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.43 +0.09 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.09 -0.03 46 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.76 -0.04 45 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 3.46 -0.02 45 0 1 0
29JUN27 14.50 C 0.00 0.00 0.00 3.17 -0.02 45 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.90 -0.02 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.65 +0.05 44 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.42 -0.01 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.21 -0.01 44 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 2.01 -0.01 44 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 1.83 -0.01 44 0 47 0
29JUN27 18.00 C 0.00 0.00 0.00 1.66 -0.01 44 0 48 0
29JUN27 18.50 C 0.00 0.00 0.00 1.51 -0.01 43 0 91 0
29JUN27 19.00 C 0.00 0.00 0.00 1.37 -0.01 43 0 83 0
29JUN27 19.50 C 0.00 0.00 0.00 1.24 -0.01 43 0 65 0
29JUN27 20.00 C 0.00 0.00 0.00 1.13 -0.01 43 0 62 0
29JUN27 21.00 C 0.00 0.00 0.00 0.92 -0.01 43 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 0.75 -0.01 43 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.62 0.00 43 0 26 0
29JUN27 24.00 C 0.00 0.00 0.00 0.50 0.00 43 0 17 0
29JUN27 25.00 C 0.00 0.00 0.00 0.41 -0.01 43 0 67 0
29JUN27 26.00 C 0.00 0.00 0.00 0.33 0.00 43 0 22 0
29JUN27 27.00 C 0.00 0.00 0.00 0.27 -0.01 43 0 71 0
29JUN27 28.00 C 0.00 0.00 0.00 0.22 0.00 43 0 69 0
29JUN27 29.00 C 0.00 0.00 0.00 0.18 0.00 43 0 73 0
29SEP27 11.50 C 0.00 0.00 0.00 5.16 -0.03 43 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 4.80 -0.04 43 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.46 -0.04 43 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.14 -0.04 43 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.85 -0.03 43 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.56 -0.03 43 0 4 0
29SEP27 14.50 C 0.00 0.00 0.00 3.30 -0.04 43 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.06 -0.03 43 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.82 -0.12 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.70 -0.03 44 0 25 0
29SEP27 16.50 C 0.00 0.00 0.00 2.48 -0.03 44 0 15 0
29SEP27 17.00 C 2.37 2.37 2.37 2.30 -0.03 44 1 18 +1
29SEP27 17.50 C 0.00 0.00 0.00 2.13 -0.02 44 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.96 -0.02 44 0 25 0
29SEP27 18.50 C 0.00 0.00 0.00 1.81 -0.02 44 0 1 0
29SEP27 19.00 C 0.00 0.00 0.00 1.67 -0.03 43 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.54 -0.02 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.42 -0.02 43 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 1.21 -0.02 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.03 -0.02 43 0 25 0
29SEP27 23.00 C 0.00 0.00 0.00 0.88 -0.02 43 0 25 0
29SEP27 24.00 C 0.00 0.00 0.00 0.74 -0.02 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.64 +0.01 43 0 2 0
TOTAL CALL 444 23,952 +188
25SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
25SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 14.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 22 0
25SEP26 14.75 P 0.02 0.02 0.02 0.02 -0.01 47 8 14 +8
25SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 11 0
25SEP26 15.25 P 0.10 0.10 0.08 0.08 -0.02 46 40 42 +25
25SEP26 15.50 P 0.16 0.16 0.14 0.14 -0.02 46 3 19 +1
25SEP26 15.75 P 0.00 0.00 0.00 0.23 -0.02 46 1 8 -1
25SEP26 16.00 P 0.00 0.00 0.00 0.35 -0.02 45 0 17 0
25SEP26 16.25 P 0.00 0.00 0.00 0.51 -0.02 46 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.70 -0.01 48 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.92 +0.01 52 0 9 0
25SEP26 17.00 P 0.00 0.00 0.00 1.11 -0.02 43 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 1.35 +0.02 44 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 1.84 +0.03 0 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 2.59 +0.03 0 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 2.84 +0.03 0 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 3.09 -0.06 0 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 3.34 -0.07 0 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 3.59 -0.07 0 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 3.84 +0.03 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 4.59 -0.07 0 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 5.09 +0.03 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 5.59 +0.03 0 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 6.09 +0.03 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 6.59 +0.03 0 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 7.09 +0.03 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 112 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 94 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 123 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 210 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 307 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 308 0
29SEP26 14.50 P 0.03 0.03 0.03 0.03 -0.01 42 4 204 +4
29SEP26 15.00 P 0.10 0.10 0.08 0.08 -0.02 40 102 379 -81
29SEP26 15.50 P 0.19 0.20 0.19 0.20 -0.03 40 16 329 -1
29SEP26 16.00 P 0.48 0.48 0.45 0.43 -0.02 41 9 621 0
29SEP26 16.50 P 0.00 0.00 0.00 0.73 -0.04 38 0 715 0
29SEP26 17.00 P 1.16 1.19 1.16 1.18 +0.01 45 8 1,221 -3
29SEP26 17.50 P 1.62 1.62 1.62 1.61 +0.02 41 1 306 0
29SEP26 18.00 P 2.13 2.20 2.13 2.09 -0.04 0 6 482 -3
29SEP26 18.50 P 0.00 0.00 0.00 2.61 -0.01 59 0 540 0
29SEP26 19.00 P 0.00 0.00 0.00 3.09 -0.06 0 0 319 0
29SEP26 19.50 P 3.68 3.68 3.68 3.59 -0.07 0 1 260 -33
29SEP26 20.00 P 0.00 0.00 0.00 4.09 -0.07 0 0 45 -21
29SEP26 21.00 P 0.00 0.00 0.00 5.09 +0.03 0 0 124 0
29SEP26 22.00 P 0.00 0.00 0.00 6.09 +0.03 0 0 46 0
29SEP26 23.00 P 0.00 0.00 0.00 7.12 0.00 129 0 674 0
29SEP26 24.00 P 0.00 0.00 0.00 8.09 +0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.09 +0.03 0 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 10.09 +0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.09 +0.03 0 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 12.09 +0.03 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.09 +0.03 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.09 +0.03 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.09 +0.03 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.09 +0.03 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.09 +0.03 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.09 +0.03 0 0 0 0
02OCT26 11.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
02OCT26 11.25 P 0.00 0.00 0.00 0.01 - 91 0 0 -
02OCT26 11.50 P 0.00 0.00 0.00 0.01 - 85 0 0 -
02OCT26 11.75 P 0.00 0.00 0.00 0.01 - 80 0 0 -
02OCT26 12.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
02OCT26 12.25 P 0.00 0.00 0.00 0.01 - 70 0 0 -
02OCT26 12.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
02OCT26 12.75 P 0.00 0.00 0.00 0.01 - 61 0 0 -
02OCT26 13.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
02OCT26 13.25 P 0.00 0.00 0.00 0.01 - 52 0 0 -
02OCT26 13.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
02OCT26 13.75 P 0.02 0.02 0.02 0.01 - 42 2 2 -
02OCT26 14.00 P 0.00 0.00 0.00 0.02 - 43 0 0 -
02OCT26 14.25 P 0.00 0.00 0.00 0.03 - 41 0 0 -
02OCT26 14.50 P 0.00 0.00 0.00 0.05 - 41 0 0 -
02OCT26 14.75 P 0.00 0.00 0.00 0.08 - 41 0 0 -
02OCT26 15.00 P 0.13 0.15 0.13 0.12 - 40 27 27 -
02OCT26 15.25 P 0.20 0.20 0.18 0.19 - 41 31 31 -
02OCT26 15.50 P 0.00 0.00 0.00 0.26 - 40 0 0 -
02OCT26 15.75 P 0.00 0.00 0.00 0.36 - 40 0 0 -
02OCT26 16.00 P 0.00 0.00 0.00 0.49 - 40 0 0 -
02OCT26 16.25 P 0.00 0.00 0.00 0.64 - 41 0 0 -
02OCT26 16.50 P 0.00 0.00 0.00 0.81 - 41 0 0 -
02OCT26 16.75 P 0.00 0.00 0.00 0.99 - 40 0 0 -
02OCT26 17.00 P 0.00 0.00 0.00 1.19 - 40 0 0 -
02OCT26 17.25 P 0.00 0.00 0.00 1.41 - 41 0 0 -
02OCT26 17.50 P 0.00 0.00 0.00 1.63 - 40 0 0 -
02OCT26 17.75 P 0.00 0.00 0.00 1.86 - 40 0 0 -
02OCT26 18.00 P 0.00 0.00 0.00 2.10 - 40 0 0 -
02OCT26 18.25 P 0.00 0.00 0.00 2.34 - 0 0 0 -
02OCT26 18.50 P 0.00 0.00 0.00 2.61 - 51 0 0 -
02OCT26 18.75 P 0.00 0.00 0.00 2.84 - 0 0 0 -
02OCT26 19.00 P 0.00 0.00 0.00 3.09 - 0 0 0 -
02OCT26 19.25 P 0.00 0.00 0.00 3.34 - 0 0 0 -
02OCT26 19.50 P 0.00 0.00 0.00 3.59 - 0 0 0 -
02OCT26 19.75 P 0.00 0.00 0.00 3.84 - 0 0 0 -
02OCT26 20.00 P 0.00 0.00 0.00 4.09 - 0 0 0 -
02OCT26 20.50 P 0.00 0.00 0.00 4.59 - 0 0 0 -
02OCT26 21.00 P 0.00 0.00 0.00 5.09 - 0 0 0 -
02OCT26 21.50 P 0.00 0.00 0.00 5.59 - 0 0 0 -
02OCT26 22.00 P 0.00 0.00 0.00 6.09 - 0 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29OCT26 12.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 43 0
29OCT26 13.00 P 0.07 0.07 0.07 0.05 0.00 41 1 37 -1
29OCT26 13.50 P 0.11 0.11 0.10 0.09 -0.01 40 16 39 +2
29OCT26 14.00 P 0.18 0.18 0.16 0.15 -0.01 39 9 98 +7
29OCT26 14.50 P 0.00 0.00 0.00 0.25 -0.02 39 0 155 0
29OCT26 15.00 P 0.41 0.41 0.39 0.40 -0.01 39 23 504 +7
29OCT26 15.50 P 0.60 0.60 0.58 0.59 -0.01 39 199 369 +192
29OCT26 16.00 P 0.85 0.85 0.85 0.83 -0.02 39 1 249 +1
29OCT26 16.50 P 1.18 1.18 1.18 1.13 -0.01 39 1 320 0
29OCT26 17.00 P 1.45 1.47 1.45 1.47 -0.03 39 3 360 0
29OCT26 17.50 P 0.00 0.00 0.00 1.85 -0.04 40 0 210 0
29OCT26 18.00 P 2.26 2.26 2.26 2.26 -0.01 40 2 347 0
29OCT26 18.50 P 2.74 2.74 2.74 2.70 -0.05 41 1 203 -1
29OCT26 19.00 P 0.00 0.00 0.00 3.19 +0.04 45 0 192 0
29OCT26 19.50 P 0.00 0.00 0.00 3.65 -0.05 45 0 150 0
29OCT26 20.00 P 0.00 0.00 0.00 4.12 -0.04 44 0 262 0
29OCT26 21.00 P 0.00 0.00 0.00 5.13 +0.07 53 0 35 0
29OCT26 22.00 P 0.00 0.00 0.00 6.09 +0.03 0 0 23 0
29OCT26 23.00 P 0.00 0.00 0.00 7.12 0.00 65 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.09 +0.03 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.09 +0.03 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.09 +0.03 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.09 +0.03 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 12.09 +0.03 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 13.09 +0.03 0 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 1 0
27NOV26 12.00 P 0.08 0.08 0.08 0.06 0.00 42 4 15 0
27NOV26 12.50 P 0.00 0.00 0.00 0.10 0.00 42 0 13 0
27NOV26 13.00 P 0.18 0.18 0.18 0.16 0.00 41 15 17 +15
27NOV26 13.50 P 0.25 0.25 0.25 0.24 -0.01 41 1 84 +1
27NOV26 14.00 P 0.37 0.37 0.36 0.35 -0.01 41 58 150 +58
27NOV26 14.50 P 0.49 0.50 0.49 0.49 -0.02 41 16 102 +16
27NOV26 15.00 P 0.00 0.00 0.00 0.66 -0.02 41 0 142 0
27NOV26 15.50 P 0.89 0.89 0.89 0.88 -0.01 41 10 183 +10
27NOV26 16.00 P 0.00 0.00 0.00 1.13 -0.01 41 0 103 0
27NOV26 16.50 P 0.00 0.00 0.00 1.43 -0.01 41 0 123 0
27NOV26 17.00 P 1.75 1.75 1.75 1.74 -0.02 41 1 73 0
27NOV26 17.50 P 0.00 0.00 0.00 2.10 -0.04 41 0 102 0
27NOV26 18.00 P 0.00 0.00 0.00 2.47 +0.01 41 0 144 0
27NOV26 18.50 P 0.00 0.00 0.00 2.87 +0.02 41 0 57 0
27NOV26 19.00 P 0.00 0.00 0.00 3.34 0.00 44 0 83 0
27NOV26 19.50 P 0.00 0.00 0.00 3.78 +0.04 44 0 175 0
27NOV26 20.00 P 0.00 0.00 0.00 4.23 +0.04 45 0 3 0
27NOV26 21.00 P 0.00 0.00 0.00 5.19 +0.08 48 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.15 +0.08 50 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.16 +0.04 56 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.09 +0.03 0 0 9 0
27NOV26 25.00 P 0.00 0.00 0.00 9.09 +0.03 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.09 +0.03 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.09 +0.03 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 12.09 +0.03 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 13.09 +0.03 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 42 0 12 0
30DEC26 11.00 P 0.08 0.08 0.08 0.05 0.00 41 1 19 +1
30DEC26 11.50 P 0.00 0.00 0.00 0.08 0.00 41 0 17 0
30DEC26 12.00 P 0.16 0.16 0.16 0.13 0.00 41 1 109 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 0.00 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 0.00 0.00 0.00 0.39 0.00 41 0 64 0
30DEC26 14.00 P 0.00 0.00 0.00 0.53 0.00 41 0 119 0
30DEC26 14.50 P 0.00 0.00 0.00 0.69 0.00 41 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 0.88 0.00 41 0 162 0
30DEC26 15.50 P 0.00 0.00 0.00 1.10 -0.01 41 0 258 0
30DEC26 16.00 P 1.38 1.38 1.35 1.35 -0.02 41 2 247 +1
30DEC26 16.50 P 0.00 0.00 0.00 1.64 -0.01 41 0 183 0
30DEC26 17.00 P 0.00 0.00 0.00 1.96 -0.02 41 0 1,124 0
30DEC26 17.50 P 0.00 0.00 0.00 2.31 -0.02 41 0 295 0
30DEC26 18.00 P 0.00 0.00 0.00 2.70 0.00 42 0 190 0
30DEC26 18.50 P 0.00 0.00 0.00 3.08 0.00 42 0 165 0
30DEC26 19.00 P 0.00 0.00 0.00 3.49 +0.03 43 0 180 0
30DEC26 19.50 P 0.00 0.00 0.00 3.92 -0.03 44 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 4.34 -0.05 44 0 412 0
30DEC26 21.00 P 0.00 0.00 0.00 5.24 +0.05 44 0 212 0
30DEC26 22.00 P 0.00 0.00 0.00 6.16 +0.04 44 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 7.16 +0.04 48 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 8.13 +0.06 49 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 9.09 +0.03 0 0 17 0
30DEC26 26.00 P 0.00 0.00 0.00 10.09 +0.03 0 0 24 0
30DEC26 27.00 P 0.00 0.00 0.00 11.09 -0.06 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.09 +0.03 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.09 +0.03 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.09 +0.03 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.09 +0.03 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.09 -0.06 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.09 +0.03 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.09 +0.03 0 0 0 0
30MAR27 10.50 P 0.18 0.18 0.18 0.15 0.00 43 3 12 +3
30MAR27 11.00 P 0.24 0.24 0.24 0.21 0.00 43 15 26 +15
30MAR27 11.50 P 0.32 0.32 0.32 0.29 0.00 43 1 13 +1
30MAR27 12.00 P 0.00 0.00 0.00 0.38 -0.01 42 0 54 0
30MAR27 12.50 P 0.00 0.00 0.00 0.50 0.00 43 0 62 0
30MAR27 13.00 P 0.00 0.00 0.00 0.62 -0.01 42 0 80 0
30MAR27 13.50 P 0.00 0.00 0.00 0.76 -0.02 42 0 71 0
30MAR27 14.00 P 0.00 0.00 0.00 0.93 -0.01 42 0 105 0
30MAR27 14.50 P 0.00 0.00 0.00 1.12 -0.02 41 0 117 0
30MAR27 15.00 P 0.00 0.00 0.00 1.34 -0.01 41 0 382 0
30MAR27 15.50 P 0.00 0.00 0.00 1.58 -0.01 41 0 306 0
30MAR27 16.00 P 0.00 0.00 0.00 1.87 +0.02 42 0 86 0
30MAR27 16.50 P 0.00 0.00 0.00 2.13 -0.01 41 0 109 0
30MAR27 17.00 P 0.00 0.00 0.00 2.44 -0.02 42 0 441 0
30MAR27 17.50 P 0.00 0.00 0.00 2.77 -0.01 42 0 456 0
30MAR27 18.00 P 0.00 0.00 0.00 3.13 0.00 42 0 166 0
30MAR27 18.50 P 0.00 0.00 0.00 3.50 +0.03 42 0 350 0
30MAR27 19.00 P 0.00 0.00 0.00 3.88 +0.01 43 0 169 0
30MAR27 19.50 P 0.00 0.00 0.00 4.27 0.00 43 0 180 0
30MAR27 20.00 P 0.00 0.00 0.00 4.68 +0.01 43 0 365 0
30MAR27 21.00 P 0.00 0.00 0.00 5.51 0.00 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 6.37 -0.01 43 0 32 0
30MAR27 23.00 P 0.00 0.00 0.00 7.30 +0.06 44 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 8.22 +0.06 44 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 9.14 +0.04 43 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 10.14 +0.06 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.13 -0.02 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.13 +0.07 50 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.09 +0.03 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.09 +0.03 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.09 +0.03 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.09 -0.06 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.09 +0.03 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.09 +0.03 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.60 +0.01 43 0 2 0
29JUN27 12.00 P 0.73 0.73 0.73 0.72 -0.01 43 1 3 +1
29JUN27 12.50 P 0.00 0.00 0.00 0.87 -0.01 42 0 27 0
29JUN27 13.00 P 0.00 0.00 0.00 1.04 0.00 42 0 7 0
29JUN27 13.50 P 0.00 0.00 0.00 1.23 +0.01 42 0 7 0
29JUN27 14.00 P 0.00 0.00 0.00 1.43 +0.01 42 0 70 0
29JUN27 14.50 P 0.00 0.00 0.00 1.66 +0.01 42 0 16 0
29JUN27 15.00 P 0.00 0.00 0.00 1.91 +0.02 42 0 58 0
29JUN27 15.50 P 0.00 0.00 0.00 2.17 +0.02 41 0 186 0
29JUN27 16.00 P 0.00 0.00 0.00 2.45 +0.02 41 0 34 0
29JUN27 16.50 P 0.00 0.00 0.00 2.73 +0.02 41 0 31 0
29JUN27 17.00 P 0.00 0.00 0.00 3.05 +0.02 41 0 226 0
29JUN27 17.50 P 0.00 0.00 0.00 3.36 0.00 41 0 100 0
29JUN27 18.00 P 0.00 0.00 0.00 3.71 +0.03 41 0 59 0
29JUN27 18.50 P 0.00 0.00 0.00 4.05 +0.01 40 0 60 0
29JUN27 19.00 P 0.00 0.00 0.00 4.41 -0.02 40 0 86 0
29JUN27 19.50 P 0.00 0.00 0.00 4.79 -0.01 40 0 110 0
29JUN27 20.00 P 0.00 0.00 0.00 5.16 -0.04 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.98 0.00 40 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 6.81 0.00 40 0 35 0
29JUN27 23.00 P 0.00 0.00 0.00 7.68 +0.01 40 0 47 0
29JUN27 24.00 P 0.00 0.00 0.00 8.56 +0.09 39 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.44 +0.05 38 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 10.36 +0.05 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.40 +0.04 43 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 12.33 +0.04 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.27 +0.03 42 0 0 0
29SEP27 11.50 P 0.77 0.77 0.77 0.77 0.00 42 2 4 +2
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 0.00 42 0 33 0
29SEP27 13.50 P 1.46 1.46 1.46 1.49 0.00 42 1 24 +1
29SEP27 14.00 P 0.00 0.00 0.00 1.70 0.00 42 0 28 0
29SEP27 14.50 P 0.00 0.00 0.00 1.95 0.00 42 0 113 0
29SEP27 15.00 P 0.00 0.00 0.00 2.20 +0.01 42 0 117 0
29SEP27 15.50 P 0.00 0.00 0.00 2.46 0.00 41 0 2 0
29SEP27 16.00 P 0.00 0.00 0.00 2.75 +0.01 41 0 6 0
29SEP27 16.50 P 0.00 0.00 0.00 3.03 0.00 41 0 25 0
29SEP27 17.00 P 0.00 0.00 0.00 3.34 0.00 41 0 24 0
29SEP27 17.50 P 0.00 0.00 0.00 3.67 +0.01 41 0 50 0
29SEP27 18.00 P 0.00 0.00 0.00 3.99 0.00 41 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.34 +0.02 41 0 25 0
29SEP27 19.00 P 0.00 0.00 0.00 4.70 +0.03 40 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 5.07 +0.01 41 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.46 +0.04 41 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.24 +0.03 40 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.17 +0.02 43 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.01 +0.02 43 0 6 0
29SEP27 24.00 P 0.00 0.00 0.00 8.87 +0.02 43 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 9.75 +0.03 43 0 0 0
TOTAL PUT 647 23,236 +227
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$ 8.270
29SEP26 5.75 C 0.00 0.00 0.00 2.52 -0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.27 -0.11 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.02 -0.10 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.77 -0.11 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.52 -0.11 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.27 -0.11 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.03 -0.07 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.79 -0.06 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.54 -0.08 32 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.33 -0.07 32 0 21 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.05 32 0 15 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.03 31 0 48 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.01 34 0 100 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 280 0
29SEP26 9.25 C 0.01 0.01 0.01 0.01 0.00 43 5 196 -5
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 113 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 59 0 79 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 67 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 84 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 94 0 120 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 106 0 419 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 117 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 138 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 147 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 173 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 181 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.28 -0.10 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.04 -0.11 30 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.79 -0.09 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.55 -0.10 33 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.31 -0.08 32 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.08 -0.08 32 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.88 -0.07 34 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.68 -0.06 33 0 15 0
29OCT26 8.00 C 0.00 0.00 0.00 0.51 -0.05 32 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 0.37 -0.05 32 0 45 0
29OCT26 8.50 C 0.25 0.25 0.25 0.25 -0.05 31 9 75 0
29OCT26 8.75 C 0.00 0.00 0.00 0.17 -0.04 32 0 90 0
29OCT26 9.00 C 0.00 0.00 0.00 0.11 -0.03 32 0 190 0
29OCT26 9.25 C 0.00 0.00 0.00 0.07 -0.02 32 0 150 0
29OCT26 9.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 148 0
29OCT26 9.75 C 0.00 0.00 0.00 0.03 -0.01 33 0 172 0
29OCT26 10.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 304 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 31 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 13.50 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 2.32 - 41 0 0 -
27NOV26 6.25 C 0.00 0.00 0.00 2.08 -0.08 40 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.83 -0.09 35 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.61 -0.09 37 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.37 -0.10 33 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.17 -0.09 34 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 0.98 -0.05 34 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.80 -0.04 34 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.65 -0.05 34 0 11 0
27NOV26 8.25 C 0.00 0.00 0.00 0.52 -0.05 34 0 53 0
27NOV26 8.50 C 0.00 0.00 0.00 0.41 -0.04 34 0 37 0
27NOV26 8.75 C 0.00 0.00 0.00 0.31 -0.03 34 0 30 0
27NOV26 9.00 C 0.00 0.00 0.00 0.24 -0.03 34 0 47 0
27NOV26 9.25 C 0.00 0.00 0.00 0.18 -0.02 34 0 24 0
27NOV26 9.50 C 0.00 0.00 0.00 0.13 -0.02 34 0 158 0
27NOV26 9.75 C 0.00 0.00 0.00 0.10 -0.01 35 0 16 0
27NOV26 10.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 149 0
27NOV26 10.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 151 0
27NOV26 11.00 C 0.00 0.00 0.00 0.02 0.00 35 0 69 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 75 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30DEC26 5.75 C 0.00 0.00 0.00 2.59 -0.11 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.36 -0.10 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.12 -0.11 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.89 -0.11 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.67 -0.11 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.46 -0.10 35 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.27 -0.09 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.09 -0.06 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.92 -0.07 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.77 -0.05 34 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.63 -0.06 34 0 55 0
30DEC26 8.50 C 0.00 0.00 0.00 0.52 -0.06 34 0 15 0
30DEC26 8.75 C 0.00 0.00 0.00 0.43 -0.03 34 0 54 0
30DEC26 9.00 C 0.00 0.00 0.00 0.35 -0.04 34 0 25 0
30DEC26 9.25 C 0.00 0.00 0.00 0.28 -0.03 34 0 55 0
30DEC26 9.50 C 0.00 0.00 0.00 0.22 -0.04 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.18 -0.02 35 0 21 0
30DEC26 10.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 42 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 278 0
30DEC26 11.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 21 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 19 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.43 -0.08 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.22 -0.07 34 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.01 -0.08 34 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.82 -0.07 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.63 -0.07 34 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.46 -0.07 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.30 -0.06 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.15 -0.06 34 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.01 -0.06 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.89 -0.05 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.78 -0.05 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.68 -0.04 34 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 0.59 -0.04 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.51 -0.04 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.44 -0.03 34 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.37 -0.04 34 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.32 -0.03 34 0 25 0
30MAR27 10.50 C 0.00 0.00 0.00 0.23 -0.03 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.17 -0.02 34 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 0.00 34 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 0.00 34 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 33 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 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 2.50 -0.08 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.30 -0.07 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.10 -0.07 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.92 -0.07 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.74 -0.07 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.58 -0.06 34 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.43 -0.06 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.29 -0.05 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.15 -0.06 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.03 -0.06 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.92 -0.05 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.82 -0.05 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.73 -0.05 34 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.65 -0.04 34 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.58 -0.04 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.51 -0.03 34 0 2 0
29JUN27 10.00 C 0.00 0.00 0.00 0.45 -0.03 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.35 -0.03 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.27 -0.02 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.21 -0.02 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 4 0
29SEP27 6.00 C 0.00 0.00 0.00 2.55 - 34 0 0 -
29SEP27 6.25 C 0.00 0.00 0.00 2.35 -0.07 34 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.17 -0.07 34 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.00 -0.06 34 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.83 -0.06 34 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 1.68 -0.06 34 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.53 -0.06 34 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.40 -0.06 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.27 -0.06 34 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.16 -0.05 34 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.05 -0.06 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.96 -0.04 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.87 -0.05 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.78 -0.05 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.71 -0.04 34 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.64 -0.04 34 0 2 0
29SEP27 10.00 C 0.00 0.00 0.00 0.58 -0.04 34 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.47 -0.04 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.39 -0.02 34 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.31 -0.02 34 0 3 0
29SEP27 12.00 C 0.00 0.00 0.00 0.25 -0.02 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.20 -0.02 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.16 -0.02 34 0 3 0
TOTAL CALL 14 5,117 -5
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 109 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 97 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 62 0 27 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 29 0
29SEP26 7.75 P 0.00 0.00 0.00 0.02 0.00 34 0 231 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 77 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 +0.01 31 0 47 0
29SEP26 8.50 P 0.28 0.28 0.28 0.29 +0.03 30 5 143 -5
29SEP26 8.75 P 0.00 0.00 0.00 0.50 +0.06 32 0 124 0
29SEP26 9.00 P 0.00 0.00 0.00 0.73 +0.07 0 0 105 0
29SEP26 9.25 P 0.00 0.00 0.00 0.98 +0.07 0 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.23 +0.07 0 0 72 0
29SEP26 9.75 P 0.00 0.00 0.00 1.48 +0.07 0 0 14 -5
29SEP26 10.00 P 0.00 0.00 0.00 1.73 +0.07 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.23 +0.07 0 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.73 +0.07 0 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 3.23 +0.07 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.73 +0.07 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.23 +0.07 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.73 +0.07 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.23 +0.07 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.73 +0.07 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.23 +0.07 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.73 +0.07 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.23 +0.07 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.73 +0.07 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.05 0.05 0.05 0.04 0.00 32 30 35 +28
29OCT26 7.50 P 0.10 0.10 0.10 0.08 0.00 33 3 42 -3
29OCT26 7.75 P 0.00 0.00 0.00 0.14 +0.01 33 0 40 0
29OCT26 8.00 P 0.00 0.00 0.00 0.22 +0.03 33 0 131 0
29OCT26 8.25 P 0.00 0.00 0.00 0.33 +0.02 33 0 173 0
29OCT26 8.50 P 0.00 0.00 0.00 0.46 +0.03 32 0 107 0
29OCT26 8.75 P 0.00 0.00 0.00 0.63 +0.04 32 0 249 0
29OCT26 9.00 P 0.84 0.84 0.84 0.84 +0.07 34 2 200 -2
29OCT26 9.25 P 1.05 1.05 1.05 1.03 +0.05 32 3 66 -3
29OCT26 9.50 P 0.00 0.00 0.00 1.27 +0.08 35 0 115 0
29OCT26 9.75 P 0.00 0.00 0.00 1.50 +0.09 35 0 112 0
29OCT26 10.00 P 0.00 0.00 0.00 1.74 +0.08 36 0 54 0
29OCT26 10.50 P 0.00 0.00 0.00 2.24 +0.08 43 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.74 +0.08 50 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.24 +0.08 57 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.74 +0.08 62 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.24 +0.08 68 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.74 +0.08 73 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.24 +0.08 78 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 - 38 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 0.03 +0.01 36 0 0 0
27NOV26 6.75 P 0.04 0.04 0.04 0.04 0.00 34 4 4 +4
27NOV26 7.00 P 0.07 0.07 0.07 0.07 0.00 34 10 12 +9
27NOV26 7.25 P 0.12 0.12 0.12 0.11 0.00 34 3 3 -1
27NOV26 7.50 P 0.00 0.00 0.00 0.17 +0.02 34 0 60 0
27NOV26 7.75 P 0.25 0.25 0.25 0.25 +0.02 35 6 115 0
27NOV26 8.00 P 0.00 0.00 0.00 0.34 +0.02 34 0 169 0
27NOV26 8.25 P 0.00 0.00 0.00 0.45 +0.02 34 0 63 0
27NOV26 8.50 P 0.00 0.00 0.00 0.59 +0.03 34 0 85 0
27NOV26 8.75 P 0.00 0.00 0.00 0.75 +0.04 34 0 210 0
27NOV26 9.00 P 0.00 0.00 0.00 0.93 +0.05 34 0 126 0
27NOV26 9.25 P 0.00 0.00 0.00 1.13 +0.06 35 0 77 0
27NOV26 9.50 P 0.00 0.00 0.00 1.34 +0.07 36 0 57 0
27NOV26 9.75 P 0.00 0.00 0.00 1.56 +0.09 37 0 20 0
27NOV26 10.00 P 0.00 0.00 0.00 1.78 +0.09 36 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.24 +0.08 35 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.74 +0.08 40 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.24 +0.08 45 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.74 +0.08 50 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.24 +0.08 54 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.74 +0.08 59 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 5.24 +0.08 63 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 0.04 +0.01 36 0 8 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 9 0
30DEC26 6.75 P 0.09 0.09 0.09 0.09 +0.01 35 5 18 +5
30DEC26 7.00 P 0.00 0.00 0.00 0.13 +0.01 35 0 13 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 +0.01 34 0 15 0
30DEC26 7.50 P 0.00 0.00 0.00 0.25 +0.01 34 0 79 0
30DEC26 7.75 P 0.33 0.33 0.33 0.34 +0.01 35 3 95 +1
30DEC26 8.00 P 0.45 0.45 0.45 0.45 +0.05 35 1 77 0
30DEC26 8.25 P 0.55 0.55 0.55 0.56 +0.02 34 3 51 0
30DEC26 8.50 P 0.00 0.00 0.00 0.69 +0.03 34 0 88 0
30DEC26 8.75 P 0.00 0.00 0.00 0.84 +0.03 34 0 45 0
30DEC26 9.00 P 0.00 0.00 0.00 1.02 +0.05 34 0 42 0
30DEC26 9.25 P 0.00 0.00 0.00 1.20 +0.05 34 0 58 0
30DEC26 9.50 P 0.00 0.00 0.00 1.40 +0.07 35 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 1.61 +0.07 35 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.83 +0.09 36 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.28 +0.09 37 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.75 +0.08 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.24 +0.08 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.74 +0.08 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.24 +0.08 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.74 +0.08 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.24 +0.08 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.74 +0.08 57 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.24 +0.08 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.74 +0.08 63 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.24 +0.08 66 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.74 +0.08 69 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 0.00 34 0 92 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 0.00 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 0.00 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 +0.01 34 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.33 +0.01 34 0 5 0
30MAR27 7.50 P 0.00 0.00 0.00 0.42 +0.02 34 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.52 +0.02 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.63 +0.02 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.75 +0.02 34 0 5 0
30MAR27 8.50 P 0.00 0.00 0.00 0.89 +0.03 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.04 +0.04 34 0 14 0
30MAR27 9.00 P 0.00 0.00 0.00 1.20 +0.04 34 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.37 +0.04 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.55 +0.04 34 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 1.74 +0.05 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.93 +0.04 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.35 +0.05 34 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 2.80 +0.07 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.26 +0.07 34 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.74 +0.07 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.24 +0.08 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.74 +0.08 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.24 +0.08 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.74 +0.08 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.24 +0.08 48 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.74 +0.08 50 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.24 +0.08 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.74 +0.08 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.21 +0.01 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.27 +0.01 34 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.34 +0.01 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.42 +0.01 34 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.51 +0.01 34 0 11 0
29JUN27 7.50 P 0.00 0.00 0.00 0.61 +0.01 34 0 7 0
29JUN27 7.75 P 0.00 0.00 0.00 0.73 +0.02 34 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.85 +0.02 34 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.98 +0.02 34 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.12 +0.02 34 0 19 0
29JUN27 8.75 P 0.00 0.00 0.00 1.28 +0.04 34 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.44 +0.04 34 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.61 +0.04 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.78 +0.04 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.96 +0.04 34 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.15 +0.04 34 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.55 +0.05 34 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.96 +0.05 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.40 +0.06 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.84 +0.06 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.30 +0.07 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.76 +0.07 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.24 +0.07 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.74 +0.08 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.24 +0.08 39 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.23 - 34 0 0 -
29SEP27 6.25 P 0.00 0.00 0.00 0.29 +0.01 34 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.36 +0.01 34 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.44 +0.01 34 0 9 0
29SEP27 7.00 P 0.00 0.00 0.00 0.52 +0.01 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.62 +0.01 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.73 +0.02 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.85 +0.02 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.97 +0.02 34 0 10 0
29SEP27 8.25 P 0.00 0.00 0.00 1.11 +0.03 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.25 +0.03 34 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.40 +0.03 34 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.56 +0.03 34 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.72 +0.03 34 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.90 +0.04 34 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.08 +0.04 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.26 +0.04 34 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.65 +0.05 34 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.06 +0.05 34 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 3.48 +0.06 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.91 +0.06 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.36 +0.07 34 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 4.81 +0.06 34 0 0 0
TOTAL PUT 78 4,436 +28
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 34.560
29SEP26 21.00 C 0.00 0.00 0.00 13.57 +0.69 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.57 +0.69 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.58 +0.70 102 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.58 +0.70 91 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.58 +0.70 80 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 8.58 +0.69 70 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.58 +0.69 59 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.64 +0.73 81 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.60 +0.66 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.63 +0.61 56 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 3.70 +0.54 56 0 11 0
29SEP26 32.00 C 0.00 0.00 0.00 2.85 +0.46 56 0 90 0
29SEP26 33.00 C 0.00 0.00 0.00 2.09 +0.35 56 0 39 0
29SEP26 34.00 C 0.00 0.00 0.00 1.50 +0.30 58 0 133 0
29SEP26 35.00 C 0.00 0.00 0.00 0.95 +0.16 55 0 95 0
29SEP26 36.00 C 0.50 0.68 0.50 0.61 +0.12 56 32 562 0
29SEP26 37.00 C 0.36 0.37 0.29 0.35 +0.05 56 151 1,182 +45
29SEP26 38.00 C 0.17 0.18 0.17 0.20 +0.03 56 94 655 +80
29SEP26 39.00 C 0.10 0.10 0.10 0.10 0.00 56 25 352 0
29SEP26 40.00 C 0.05 0.05 0.05 0.05 -0.01 56 14 1,084 -12
29SEP26 41.00 C 0.00 0.00 0.00 0.03 0.00 58 0 182 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 410 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 235 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 67 0 553 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 72 0 382 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 77 0 99 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 82 0 339 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 87 0 478 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 92 0 334 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 97 0 757 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 108 0 572 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,606 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 128 0 1,699 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1,697 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 146 0 972 0
29SEP26 65.00 C 0.02 0.02 0.02 0.01 0.00 155 2 668 +1
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 163 0 1,630 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 171 0 438 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 178 0 142 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 185 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 192 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 199 0 958 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 205 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 211 0 230 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 217 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 223 0 232 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 228 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 233 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 239 0 1,278 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 244 0 2,060 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 249 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 253 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 258 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 263 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 267 0 416 0
29OCT26 24.00 C 0.00 0.00 0.00 10.81 +0.72 73 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.90 +0.73 73 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.95 +0.68 69 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 8.10 +0.72 69 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 7.24 +0.69 67 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 6.40 +0.73 65 0 165 0
29OCT26 30.00 C 0.00 0.00 0.00 5.45 +0.51 59 0 80 0
29OCT26 31.00 C 0.00 0.00 0.00 4.73 +0.47 59 0 45 0
29OCT26 32.00 C 0.00 0.00 0.00 4.07 +0.42 59 0 79 0
29OCT26 33.00 C 0.00 0.00 0.00 3.48 +0.35 59 0 1,060 0
29OCT26 34.00 C 2.81 3.21 2.81 3.00 +0.37 60 6 83 0
29OCT26 35.00 C 2.66 2.66 2.48 2.53 +0.34 60 12 231 0
29OCT26 36.00 C 0.00 0.00 0.00 2.10 +0.29 59 0 183 0
29OCT26 37.00 C 0.00 0.00 0.00 1.73 +0.26 59 0 155 0
29OCT26 38.00 C 1.41 1.44 1.41 1.41 +0.20 59 105 193 -95
29OCT26 39.00 C 0.00 0.00 0.00 1.16 +0.19 59 0 60 0
29OCT26 40.00 C 0.82 0.89 0.82 0.93 +0.16 59 33 500 0
29OCT26 41.00 C 0.00 0.00 0.00 0.76 +0.14 59 0 653 0
29OCT26 42.00 C 0.59 0.61 0.59 0.60 +0.11 59 245 123 -105
29OCT26 43.00 C 0.47 0.47 0.47 0.47 +0.08 58 95 4,163 0
29OCT26 44.00 C 0.00 0.00 0.00 0.39 +0.07 59 0 860 0
29OCT26 45.00 C 0.00 0.00 0.00 0.30 +0.05 59 0 1,081 0
29OCT26 46.00 C 0.00 0.00 0.00 0.24 +0.04 59 0 414 0
29OCT26 47.00 C 0.00 0.00 0.00 0.19 +0.03 59 0 246 0
29OCT26 48.00 C 0.00 0.00 0.00 0.14 +0.02 59 0 117 0
29OCT26 49.00 C 0.00 0.00 0.00 0.11 +0.01 59 0 183 0
29OCT26 50.00 C 0.00 0.00 0.00 0.09 +0.02 59 0 254 0
29OCT26 52.50 C 0.00 0.00 0.00 0.05 +0.01 60 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 63 0 211 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 99 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 711 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 443 0
27NOV26 24.00 C 0.00 0.00 0.00 11.04 +0.65 65 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 10.15 +0.62 64 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 9.37 +0.68 66 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 8.54 +0.64 64 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.75 +0.62 63 0 1 0
27NOV26 29.00 C 0.00 0.00 0.00 7.01 +0.61 63 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 6.30 +0.57 62 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 5.49 +0.44 59 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 4.89 +0.38 59 0 77 0
27NOV26 33.00 C 0.00 0.00 0.00 4.42 +0.44 60 0 99 0
27NOV26 34.00 C 0.00 0.00 0.00 3.87 +0.37 59 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 3.43 +0.35 60 0 126 0
27NOV26 36.00 C 0.00 0.00 0.00 3.03 +0.34 60 0 115 0
27NOV26 37.00 C 0.00 0.00 0.00 2.65 +0.30 60 0 107 0
27NOV26 38.00 C 0.00 0.00 0.00 2.32 +0.28 60 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 2.01 +0.24 60 0 251 0
27NOV26 40.00 C 0.00 0.00 0.00 1.74 +0.20 59 0 174 0
27NOV26 41.00 C 0.00 0.00 0.00 1.51 +0.19 60 0 189 0
27NOV26 42.00 C 0.00 0.00 0.00 1.30 +0.16 59 0 280 0
27NOV26 43.00 C 0.00 0.00 0.00 1.11 +0.17 59 0 93 0
27NOV26 44.00 C 0.00 0.00 0.00 0.90 +0.09 58 0 490 0
27NOV26 45.00 C 0.00 0.00 0.00 0.77 +0.08 58 0 270 0
27NOV26 46.00 C 0.00 0.00 0.00 0.66 +0.07 58 0 182 0
27NOV26 47.00 C 0.00 0.00 0.00 0.57 +0.04 58 0 105 0
27NOV26 48.00 C 0.00 0.00 0.00 0.49 +0.04 59 0 20 0
27NOV26 49.00 C 0.00 0.00 0.00 0.43 +0.05 59 0 62 0
27NOV26 50.00 C 0.00 0.00 0.00 0.36 +0.03 59 0 133 0
27NOV26 52.50 C 0.00 0.00 0.00 0.24 +0.03 59 0 73 0
27NOV26 55.00 C 0.00 0.00 0.00 0.16 +0.02 59 0 135 0
30DEC26 24.00 C 0.00 0.00 0.00 11.52 +0.78 67 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.60 +0.68 64 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.87 +0.74 65 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.08 +0.69 63 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.32 +0.64 62 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.62 +0.62 62 0 15 0
30DEC26 30.00 C 6.67 6.67 6.67 6.97 +0.61 61 8 432 +8
30DEC26 31.00 C 0.00 0.00 0.00 6.35 +0.58 61 0 42 0
30DEC26 32.00 C 0.00 0.00 0.00 5.77 +0.51 61 0 136 0
30DEC26 33.00 C 5.00 5.00 5.00 5.17 +0.43 59 6 146 +6
30DEC26 34.00 C 0.00 0.00 0.00 4.71 +0.43 60 0 150 0
30DEC26 35.00 C 0.00 0.00 0.00 4.29 +0.43 60 0 61 0
30DEC26 36.00 C 0.00 0.00 0.00 3.72 +0.26 58 0 96 0
30DEC26 37.00 C 0.00 0.00 0.00 3.47 +0.36 60 0 77 0
30DEC26 38.00 C 0.00 0.00 0.00 3.11 +0.33 59 0 37 0
30DEC26 39.00 C 0.00 0.00 0.00 2.79 +0.30 59 0 83 0
30DEC26 40.00 C 0.00 0.00 0.00 2.51 +0.28 59 0 99 0
30DEC26 41.00 C 2.19 2.19 2.19 2.25 +0.25 59 15 257 0
30DEC26 42.00 C 2.00 2.00 2.00 1.94 +0.15 58 1 252 +1
30DEC26 43.00 C 0.00 0.00 0.00 1.73 +0.17 58 0 80 0
30DEC26 44.00 C 0.00 0.00 0.00 1.54 +0.15 58 0 1,074 0
30DEC26 45.00 C 0.00 0.00 0.00 1.38 +0.15 59 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 1.23 +0.14 59 0 176 0
30DEC26 47.00 C 0.00 0.00 0.00 1.09 +0.12 59 0 1,597 0
30DEC26 48.00 C 0.00 0.00 0.00 0.98 +0.12 59 0 111 0
30DEC26 49.00 C 0.00 0.00 0.00 0.88 +0.12 59 0 195 0
30DEC26 50.00 C 0.00 0.00 0.00 0.79 +0.10 59 0 453 0
30DEC26 52.50 C 0.00 0.00 0.00 0.60 +0.09 60 0 284 0
30DEC26 55.00 C 0.00 0.00 0.00 0.44 +0.07 59 0 1,657 0
30DEC26 57.50 C 0.00 0.00 0.00 0.33 +0.06 60 0 2,575 0
30DEC26 60.00 C 0.00 0.00 0.00 0.24 +0.04 60 0 2,163 0
30DEC26 62.50 C 0.00 0.00 0.00 0.18 +0.04 60 0 1,012 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 +0.02 60 0 606 0
30DEC26 67.50 C 0.00 0.00 0.00 0.10 +0.02 60 0 485 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 +0.01 59 0 657 0
30DEC26 72.50 C 0.00 0.00 0.00 0.05 +0.01 59 0 364 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 +0.01 60 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 +0.01 60 0 240 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 131 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 533 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 70 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 69 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 73 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 12.20 +0.58 59 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.58 +0.68 61 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.86 +0.67 60 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.18 +0.64 60 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.51 +0.60 59 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.91 +0.59 59 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.33 +0.57 59 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.78 +0.57 59 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.26 +0.52 59 0 30 0
30MAR27 33.00 C 0.00 0.00 0.00 6.74 +0.39 58 0 2 0
30MAR27 34.00 C 0.00 0.00 0.00 6.38 +0.47 59 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.95 +0.44 59 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 5.56 +0.43 59 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 5.18 +0.41 59 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 4.83 +0.38 59 0 14 0
30MAR27 39.00 C 0.00 0.00 0.00 4.51 +0.38 59 0 175 0
30MAR27 40.00 C 0.00 0.00 0.00 4.20 +0.36 59 0 258 0
30MAR27 41.00 C 0.00 0.00 0.00 3.91 +0.31 59 0 160 0
30MAR27 42.00 C 0.00 0.00 0.00 3.66 +0.32 60 0 138 0
30MAR27 43.00 C 0.00 0.00 0.00 3.40 +0.30 60 0 201 0
30MAR27 44.00 C 3.17 3.17 3.17 3.16 +0.29 59 2 80 +2
30MAR27 45.00 C 0.00 0.00 0.00 2.94 +0.28 59 0 63 0
30MAR27 46.00 C 0.00 0.00 0.00 2.73 +0.26 59 0 36 0
30MAR27 47.00 C 0.00 0.00 0.00 2.53 +0.24 59 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.35 +0.23 59 0 29 0
30MAR27 49.00 C 0.00 0.00 0.00 2.19 +0.22 59 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 2.03 +0.21 59 0 165 0
30MAR27 52.50 C 0.00 0.00 0.00 1.69 +0.18 59 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 1.40 +0.16 59 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.16 +0.13 59 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 0.97 +0.12 59 0 193 0
30MAR27 62.50 C 0.00 0.00 0.00 0.80 +0.10 59 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 0.67 +0.09 59 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 0.56 +0.08 59 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 0.46 +0.06 59 0 270 0
30MAR27 72.50 C 0.00 0.00 0.00 0.39 +0.06 59 0 793 0
30MAR27 75.00 C 0.00 0.00 0.00 0.32 +0.04 59 0 588 0
30MAR27 77.50 C 0.00 0.00 0.00 0.27 +0.04 59 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.23 +0.04 59 0 53 0
30MAR27 82.50 C 0.38 0.38 0.38 0.19 +0.03 59 3 50 +3
30MAR27 85.00 C 0.00 0.00 0.00 0.16 +0.03 59 0 17 0
30MAR27 87.50 C 0.00 0.00 0.00 0.13 +0.02 58 0 30 0
30MAR27 90.00 C 0.00 0.00 0.00 0.11 +0.01 59 0 30 0
30MAR27 92.50 C 0.00 0.00 0.00 0.10 +0.02 59 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 +0.01 59 0 34 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 +0.01 59 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 0.06 +0.01 59 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 0.05 +0.01 59 0 56 0
30MAR27 105.00 C 0.00 0.00 0.00 0.04 +0.01 59 0 90 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 +0.01 58 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 +0.01 56 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 13.15 +0.70 62 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 12.48 +0.70 62 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 11.81 +0.65 61 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.19 +0.64 60 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.59 +0.61 60 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.04 +0.60 60 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 9.50 +0.57 60 0 15 0
29JUN27 31.00 C 0.00 0.00 0.00 9.00 +0.55 60 0 17 0
29JUN27 32.00 C 0.00 0.00 0.00 8.53 +0.53 60 0 17 0
29JUN27 33.00 C 0.00 0.00 0.00 8.08 +0.50 60 0 41 0
29JUN27 34.00 C 0.00 0.00 0.00 7.66 +0.49 60 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 7.26 +0.46 60 0 18 0
29JUN27 36.00 C 0.00 0.00 0.00 6.89 +0.44 60 0 91 0
29JUN27 37.00 C 0.00 0.00 0.00 6.54 +0.42 60 0 300 0
29JUN27 38.00 C 0.00 0.00 0.00 6.21 +0.43 60 0 570 0
29JUN27 39.00 C 0.00 0.00 0.00 5.91 +0.40 60 0 633 0
29JUN27 40.00 C 0.00 0.00 0.00 5.62 +0.44 60 0 215 0
29JUN27 41.00 C 0.00 0.00 0.00 5.31 +0.52 60 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 5.01 +0.48 60 0 205 0
29JUN27 43.00 C 0.00 0.00 0.00 4.74 +0.28 60 0 215 0
29JUN27 44.00 C 0.00 0.00 0.00 4.50 +0.41 60 0 110 0
29JUN27 45.00 C 0.00 0.00 0.00 4.26 +0.26 60 0 70 0
29JUN27 46.00 C 0.00 0.00 0.00 4.03 +0.33 60 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 3.79 +0.27 60 0 206 0
29JUN27 48.00 C 0.00 0.00 0.00 3.60 +0.21 60 0 200 0
29JUN27 49.00 C 0.00 0.00 0.00 3.42 +0.21 60 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 3.24 +0.21 60 0 199 0
29JUN27 52.50 C 0.00 0.00 0.00 2.81 +0.17 60 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.47 +0.16 60 0 78 0
29JUN27 57.50 C 0.00 0.00 0.00 2.14 +0.14 59 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.89 +0.13 60 0 470 0
29JUN27 62.50 C 0.00 0.00 0.00 1.65 +0.12 59 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.43 +0.09 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 1.27 +0.09 59 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 1.11 +0.09 59 0 107 0
29JUN27 72.50 C 0.00 0.00 0.00 0.97 +0.06 59 0 63 0
29JUN27 75.00 C 0.00 0.00 0.00 0.86 +0.06 59 0 211 0
29JUN27 77.50 C 0.00 0.00 0.00 0.76 +0.07 59 0 64 0
29JUN27 80.00 C 0.00 0.00 0.00 0.66 +0.04 59 0 302 0
29JUN27 82.50 C 0.00 0.00 0.00 0.59 +0.04 59 0 67 0
29JUN27 85.00 C 0.00 0.00 0.00 0.52 +0.04 59 0 105 0
29JUN27 87.50 C 0.73 0.73 0.73 0.45 +0.03 59 5 286 +5
29SEP27 24.00 C 0.00 0.00 0.00 13.85 +0.72 61 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 13.23 +0.70 60 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.63 +0.67 60 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.07 +0.65 60 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.53 +0.63 60 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 11.03 +0.61 60 0 15 0
29SEP27 30.00 C 0.00 0.00 0.00 10.54 +0.59 60 0 30 0
29SEP27 31.00 C 0.00 0.00 0.00 10.08 +0.57 60 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 9.59 +0.50 59 0 15 0
29SEP27 33.00 C 0.00 0.00 0.00 9.18 +0.49 59 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.79 +0.47 60 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 8.43 +0.53 60 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.08 +0.51 60 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 7.75 +0.49 60 0 3 0
29SEP27 38.00 C 0.00 0.00 0.00 7.44 +0.42 60 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.14 +0.41 61 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 6.86 +0.39 61 0 14 0
29SEP27 41.00 C 0.00 0.00 0.00 6.59 +0.40 61 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.31 +0.41 61 0 0 0
29SEP27 43.00 C 5.95 5.95 5.95 6.02 +0.47 61 15 15 0
29SEP27 44.00 C 0.00 0.00 0.00 5.69 +0.37 60 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 5.48 +0.37 60 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.26 +0.35 60 0 15 0
29SEP27 47.00 C 0.00 0.00 0.00 5.06 +0.35 60 0 15 0
29SEP27 48.00 C 0.00 0.00 0.00 4.84 +0.36 60 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 4.61 +0.32 60 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.42 +0.30 60 0 11 0
TOTAL CALL 869 73,329 -61
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 134 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 122 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 157 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 91 0 262 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 80 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 369 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 277 0
29SEP26 29.00 P 0.08 0.08 0.08 0.02 -0.04 58 28 418 +28
29SEP26 30.00 P 0.13 0.13 0.10 0.05 -0.09 56 45 1,065 -30
29SEP26 31.00 P 0.16 0.16 0.16 0.13 -0.15 57 65 1,173 0
29SEP26 32.00 P 0.30 0.30 0.30 0.27 -0.25 56 5 1,317 0
29SEP26 33.00 P 0.69 0.69 0.54 0.52 -0.36 57 88 586 -70
29SEP26 34.00 P 0.90 0.93 0.90 0.86 -0.47 55 130 117 -30
29SEP26 35.00 P 1.57 1.57 1.57 1.39 -0.52 56 20 292 -20
29SEP26 36.00 P 2.00 2.00 2.00 2.02 -0.60 56 30 3,502 0
29SEP26 37.00 P 0.00 0.00 0.00 2.77 -0.65 56 0 346 0
29SEP26 38.00 P 4.29 4.29 4.29 3.62 -0.67 56 5 315 -5
29SEP26 39.00 P 0.00 0.00 0.00 4.53 -0.69 57 0 422 0
29SEP26 40.00 P 0.00 0.00 0.00 5.48 -0.84 57 0 321 0
29SEP26 41.00 P 0.00 0.00 0.00 6.45 -0.85 55 0 293 0
29SEP26 42.00 P 0.00 0.00 0.00 7.48 -0.80 72 0 264 0
29SEP26 43.00 P 0.00 0.00 0.00 8.47 -0.80 76 0 136 0
29SEP26 44.00 P 0.00 0.00 0.00 9.47 -0.80 83 0 81 0
29SEP26 45.00 P 0.00 0.00 0.00 10.48 -0.79 92 0 51 0
29SEP26 46.00 P 0.00 0.00 0.00 11.48 -0.79 98 0 19 0
29SEP26 47.00 P 0.00 0.00 0.00 12.48 -0.79 105 0 15 -63
29SEP26 48.00 P 0.00 0.00 0.00 13.48 -0.79 111 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 14.48 -0.79 116 0 40 0
29SEP26 50.00 P 0.00 0.00 0.00 15.52 -0.75 133 0 30 0
29SEP26 52.50 P 0.00 0.00 0.00 17.95 -0.82 119 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.47 -0.80 144 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 22.97 -0.80 155 0 135 0
29SEP26 60.00 P 0.00 0.00 0.00 25.47 -0.80 166 0 180 0
29SEP26 62.50 P 0.00 0.00 0.00 27.97 -0.80 176 0 25 0
29SEP26 65.00 P 0.00 0.00 0.00 30.45 -0.82 171 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 32.95 -0.82 180 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 35.45 -0.82 189 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.95 -0.82 197 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.45 -0.82 205 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 42.95 -0.82 213 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 45.44 -0.83 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.94 -0.83 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.44 -0.83 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.94 -0.83 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.44 -0.83 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 57.94 -0.83 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.44 -0.83 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 62.94 -0.83 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 65.44 -0.83 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 67.94 -0.83 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 70.44 -0.83 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 72.94 -0.83 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 75.44 -0.83 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 77.94 -0.83 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.06 -0.03 59 0 465 0
29OCT26 25.00 P 0.22 0.24 0.22 0.10 -0.04 59 225 345 +145
29OCT26 26.00 P 0.00 0.00 0.00 0.17 -0.06 59 0 476 0
29OCT26 27.00 P 0.39 0.39 0.39 0.27 -0.08 59 15 316 +15
29OCT26 28.00 P 0.00 0.00 0.00 0.40 -0.12 59 0 171 0
29OCT26 29.00 P 0.67 0.67 0.67 0.59 -0.14 59 100 267 +84
29OCT26 30.00 P 0.95 0.96 0.95 0.82 -0.18 59 102 274 +57
29OCT26 31.00 P 0.00 0.00 0.00 1.11 -0.23 60 0 585 0
29OCT26 32.00 P 1.52 1.52 1.52 1.45 -0.26 60 125 395 +45
29OCT26 33.00 P 1.87 1.87 1.87 1.87 -0.26 60 14 442 +14
29OCT26 34.00 P 2.42 2.45 2.28 2.23 -0.39 57 3,002 3,200 +2,935
29OCT26 35.00 P 0.00 0.00 0.00 2.80 -0.37 58 0 135 0
29OCT26 36.00 P 0.00 0.00 0.00 3.38 -0.38 58 0 677 0
29OCT26 37.00 P 0.00 0.00 0.00 4.00 -0.52 58 0 141 0
29OCT26 38.00 P 0.00 0.00 0.00 4.75 -0.49 59 0 340 0
29OCT26 39.00 P 0.00 0.00 0.00 5.48 -0.57 59 0 118 0
29OCT26 40.00 P 6.21 6.21 6.21 6.21 -0.66 57 1 317 0
29OCT26 41.00 P 0.00 0.00 0.00 7.07 -0.65 58 0 446 0
29OCT26 42.00 P 0.00 0.00 0.00 7.90 -0.70 57 0 92 0
29OCT26 43.00 P 0.00 0.00 0.00 8.78 -0.72 57 0 22 0
29OCT26 44.00 P 0.00 0.00 0.00 9.69 -0.74 57 0 45 0
29OCT26 45.00 P 10.61 10.61 10.61 10.64 -0.72 59 100 400 0
29OCT26 46.00 P 0.00 0.00 0.00 11.58 -0.71 58 0 57 0
29OCT26 47.00 P 0.00 0.00 0.00 12.54 -0.73 59 0 37 0
29OCT26 48.00 P 0.00 0.00 0.00 13.53 -0.74 61 0 55 0
29OCT26 49.00 P 0.00 0.00 0.00 14.54 -0.73 65 0 30 0
29OCT26 50.00 P 0.00 0.00 0.00 15.52 -0.75 66 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 17.99 -0.78 70 0 15 0
29OCT26 55.00 P 0.00 0.00 0.00 20.49 -0.78 76 0 15 0
29OCT26 57.50 P 0.00 0.00 0.00 22.99 -0.78 82 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.49 -0.78 88 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 27.98 -0.79 92 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 30.48 -0.79 97 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 32.98 -0.79 101 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 35.48 -0.79 106 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 37.99 -0.78 112 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.24 -0.06 59 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.35 -0.08 59 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.49 -0.10 59 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.66 -0.15 59 0 31 0
27NOV26 28.00 P 0.96 0.96 0.96 0.88 -0.17 59 40 73 +40
27NOV26 29.00 P 0.00 0.00 0.00 1.15 -0.19 59 0 5 0
27NOV26 30.00 P 0.00 0.00 0.00 1.46 -0.23 60 0 553 0
27NOV26 31.00 P 0.00 0.00 0.00 1.81 -0.24 60 0 401 0
27NOV26 32.00 P 2.37 2.37 2.37 2.23 -0.23 60 5 35 +5
27NOV26 33.00 P 0.00 0.00 0.00 2.66 -0.26 60 0 392 0
27NOV26 34.00 P 0.00 0.00 0.00 3.13 -0.30 59 0 203 0
27NOV26 35.00 P 3.63 3.68 3.61 3.61 -0.38 58 150 369 -135
27NOV26 36.00 P 0.00 0.00 0.00 4.34 -0.34 61 0 104 0
27NOV26 37.00 P 0.00 0.00 0.00 4.86 -0.46 59 0 80 0
27NOV26 38.00 P 0.00 0.00 0.00 5.52 -0.51 59 0 305 0
27NOV26 39.00 P 0.00 0.00 0.00 6.23 -0.53 59 0 372 0
27NOV26 40.00 P 0.00 0.00 0.00 6.96 -0.56 59 0 469 0
27NOV26 41.00 P 0.00 0.00 0.00 7.73 -0.59 59 0 541 0
27NOV26 42.00 P 0.00 0.00 0.00 8.50 -0.63 58 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 9.31 -0.68 58 0 40 0
27NOV26 44.00 P 0.00 0.00 0.00 10.22 -0.64 59 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 11.09 -0.66 60 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 11.97 -0.67 59 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.88 -0.68 60 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.80 -0.68 60 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.79 -0.64 62 0 29 0
27NOV26 50.00 P 0.00 0.00 0.00 15.74 -0.64 63 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.07 -0.71 61 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.50 -0.77 61 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.52 -0.06 60 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.69 -0.07 60 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.87 -0.09 59 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 1.14 -0.12 60 0 408 0
30DEC26 28.00 P 0.00 0.00 0.00 1.41 -0.13 60 0 23 0
30DEC26 29.00 P 0.00 0.00 0.00 1.70 -0.16 59 0 311 0
30DEC26 30.00 P 2.02 2.02 2.02 2.06 -0.16 59 2 341 -2
30DEC26 31.00 P 0.00 0.00 0.00 2.42 -0.20 59 0 89 0
30DEC26 32.00 P 0.00 0.00 0.00 2.84 -0.23 59 0 60 0
30DEC26 33.00 P 0.00 0.00 0.00 3.30 -0.26 59 0 162 0
30DEC26 34.00 P 0.00 0.00 0.00 3.87 -0.22 59 0 812 0
30DEC26 35.00 P 0.00 0.00 0.00 4.34 -0.32 58 0 115 0
30DEC26 36.00 P 0.00 0.00 0.00 4.91 -0.43 58 0 145 0
30DEC26 37.00 P 0.00 0.00 0.00 5.53 -0.46 58 0 124 0
30DEC26 38.00 P 0.00 0.00 0.00 6.19 -0.47 58 0 356 0
30DEC26 39.00 P 0.00 0.00 0.00 6.89 -0.49 59 0 489 0
30DEC26 40.00 P 0.00 0.00 0.00 7.57 -0.56 58 0 481 0
30DEC26 41.00 P 0.00 0.00 0.00 8.31 -0.58 58 0 796 0
30DEC26 42.00 P 0.00 0.00 0.00 9.09 -0.59 58 0 81 0
30DEC26 43.00 P 0.00 0.00 0.00 9.87 -0.63 58 0 36 0
30DEC26 44.00 P 0.00 0.00 0.00 10.69 -0.65 58 0 33 0
30DEC26 45.00 P 0.00 0.00 0.00 11.54 -0.65 59 0 132 0
30DEC26 46.00 P 0.00 0.00 0.00 12.39 -0.67 59 0 55 0
30DEC26 47.00 P 0.00 0.00 0.00 13.26 -0.69 59 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 14.13 -0.71 58 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 15.02 -0.73 58 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 15.93 -0.73 59 0 311 0
30DEC26 52.50 P 0.00 0.00 0.00 18.32 -0.67 61 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 20.67 -0.71 61 0 1,534 0
30DEC26 57.50 P 0.00 0.00 0.00 23.00 -0.79 57 0 2,475 0
30DEC26 60.00 P 0.00 0.00 0.00 25.49 -0.78 60 0 1,877 0
30DEC26 62.50 P 0.00 0.00 0.00 28.03 -0.74 66 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 30.48 -0.79 66 0 83 0
30DEC26 67.50 P 0.00 0.00 0.00 33.00 -0.77 71 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 35.50 -0.77 75 0 15 0
30DEC26 72.50 P 0.00 0.00 0.00 38.00 -0.77 78 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.50 -0.77 80 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.00 -0.77 83 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.50 -0.77 86 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.00 -0.77 89 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.50 -0.77 91 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.00 -0.77 94 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.50 -0.77 96 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.00 -0.77 98 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 60.48 -0.79 99 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 63.01 -0.76 104 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 65.51 -0.76 106 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 68.00 -0.77 107 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 70.50 -0.77 109 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 73.01 -0.76 112 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 75.51 -0.76 114 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 77.99 -0.78 114 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.27 -0.07 59 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.53 -0.11 59 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.82 -0.09 59 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.04 -0.18 58 0 36 0
30MAR27 28.00 P 0.00 0.00 0.00 2.49 -0.09 59 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 2.80 -0.17 58 0 119 0
30MAR27 30.00 P 0.00 0.00 0.00 3.21 -0.19 58 0 343 0
30MAR27 31.00 P 0.00 0.00 0.00 3.61 -0.25 57 0 252 0
30MAR27 32.00 P 0.00 0.00 0.00 4.13 -0.22 58 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 4.63 -0.25 57 0 78 0
30MAR27 34.00 P 0.00 0.00 0.00 5.16 -0.27 58 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 5.73 -0.30 58 0 111 0
30MAR27 36.00 P 0.00 0.00 0.00 6.29 -0.37 57 0 77 0
30MAR27 37.00 P 0.00 0.00 0.00 6.92 -0.39 57 0 88 0
30MAR27 38.00 P 0.00 0.00 0.00 7.57 -0.42 58 0 51 0
30MAR27 39.00 P 0.00 0.00 0.00 8.23 -0.47 57 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 8.93 -0.48 58 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 9.65 -0.51 58 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 10.40 -0.51 58 0 30 0
30MAR27 43.00 P 0.00 0.00 0.00 11.16 -0.53 58 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 11.94 -0.54 58 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 12.73 -0.56 58 0 38 0
30MAR27 46.00 P 0.00 0.00 0.00 13.54 -0.57 58 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 14.36 -0.59 59 0 76 0
30MAR27 48.00 P 0.00 0.00 0.00 15.19 -0.61 59 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 16.06 -0.60 59 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 16.90 -0.62 59 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 19.09 -0.65 59 0 60 0
30MAR27 55.00 P 0.00 0.00 0.00 21.34 -0.67 60 0 20 0
30MAR27 57.50 P 0.00 0.00 0.00 23.61 -0.70 60 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 26.04 -0.60 62 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 28.27 -0.74 60 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 30.64 -0.76 59 0 423 0
30MAR27 67.50 P 0.00 0.00 0.00 33.04 -0.79 58 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 35.54 -0.73 61 0 269 0
30MAR27 72.50 P 0.00 0.00 0.00 38.00 -0.77 61 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 40.50 -0.77 64 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 43.00 -0.77 66 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 45.50 -0.77 68 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.00 -0.77 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.50 -0.77 72 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 53.00 -0.77 74 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 55.50 -0.77 76 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 58.00 -0.77 78 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 60.48 -0.79 79 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 63.01 -0.76 82 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 65.51 -0.76 84 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 68.00 -0.77 85 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 70.50 -0.77 87 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 73.01 -0.76 89 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 75.51 -0.76 90 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 77.99 -0.78 91 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.99 -0.12 59 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.24 -0.19 58 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.63 -0.15 59 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 2.98 -0.20 58 0 64 0
29JUN27 28.00 P 0.00 0.00 0.00 3.40 -0.19 59 0 6 0
29JUN27 29.00 P 0.00 0.00 0.00 3.82 -0.19 58 0 38 0
29JUN27 30.00 P 0.00 0.00 0.00 4.27 -0.24 58 0 10 0
29JUN27 31.00 P 0.00 0.00 0.00 4.72 -0.29 58 0 54 0
29JUN27 32.00 P 0.00 0.00 0.00 5.23 -0.29 58 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 5.77 -0.29 58 0 130 0
29JUN27 34.00 P 0.00 0.00 0.00 6.23 -0.43 57 0 284 0
29JUN27 35.00 P 0.00 0.00 0.00 6.89 -0.42 58 0 420 0
29JUN27 36.00 P 0.00 0.00 0.00 7.49 -0.45 58 0 147 0
29JUN27 37.00 P 0.00 0.00 0.00 8.17 -0.37 58 0 31 0
29JUN27 38.00 P 0.00 0.00 0.00 8.82 -0.39 59 0 17 0
29JUN27 39.00 P 0.00 0.00 0.00 9.50 -0.45 59 0 3 0
29JUN27 40.00 P 0.00 0.00 0.00 10.14 -0.47 58 0 35 0
29JUN27 41.00 P 0.00 0.00 0.00 10.89 -0.45 59 0 125 0
29JUN27 42.00 P 0.00 0.00 0.00 11.61 -0.47 59 0 190 0
29JUN27 43.00 P 0.00 0.00 0.00 12.37 -0.47 59 0 211 0
29JUN27 44.00 P 0.00 0.00 0.00 13.12 -0.49 59 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.89 -0.49 59 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 14.68 -0.50 60 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.47 -0.51 60 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 16.27 -0.53 60 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.09 -0.54 60 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 17.91 -0.55 60 0 5 0
29JUN27 52.50 P 0.00 0.00 0.00 20.01 -0.59 60 0 3 0
29JUN27 55.00 P 0.00 0.00 0.00 22.17 -0.61 60 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 24.37 -0.63 61 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 26.61 -0.65 61 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 28.89 -0.68 61 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 31.19 -0.70 61 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.52 -0.71 61 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 35.87 -0.73 61 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 38.31 -0.68 62 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 40.71 -0.69 62 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 43.11 -0.73 62 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 45.55 -0.74 62 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 48.00 -0.77 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 50.50 -0.77 64 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 53.00 -0.77 65 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.57 -0.14 59 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 2.94 -0.10 58 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.32 -0.11 58 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 3.71 -0.18 58 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.16 -0.23 58 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.68 -0.19 59 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 5.17 -0.14 59 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 5.60 -0.25 58 0 5 0
29SEP27 32.00 P 0.00 0.00 0.00 6.21 -0.19 59 0 144 0
29SEP27 33.00 P 0.00 0.00 0.00 6.77 -0.26 59 0 123 0
29SEP27 34.00 P 0.00 0.00 0.00 7.36 -0.27 59 0 44 0
29SEP27 35.00 P 0.00 0.00 0.00 7.95 -0.31 59 0 81 0
29SEP27 36.00 P 0.00 0.00 0.00 8.58 -0.33 59 0 21 0
29SEP27 37.00 P 0.00 0.00 0.00 9.24 -0.33 59 0 69 0
29SEP27 38.00 P 0.00 0.00 0.00 9.90 -0.35 59 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 10.57 -0.18 60 0 1 0
29SEP27 40.00 P 0.00 0.00 0.00 11.08 -0.37 58 0 14 0
29SEP27 41.00 P 0.00 0.00 0.00 11.79 -0.56 58 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.65 -0.44 59 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 13.39 -0.45 60 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 14.15 -0.45 60 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.91 -0.46 60 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.68 -0.47 60 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.46 -0.49 60 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.25 -0.50 60 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 18.06 -0.50 61 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 18.87 -0.52 61 0 0 0
TOTAL PUT 4,297 45,890 +3,013
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$ 32.640
29SEP26 18.50 C 0.00 0.00 0.00 14.15 +0.01 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.65 +0.01 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.15 +0.01 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.65 +0.01 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.65 +0.01 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.65 +0.01 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.66 +0.02 89 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.66 +0.02 78 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.66 +0.02 67 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.66 +0.02 57 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.66 +0.02 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.66 +0.01 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.66 +0.01 28 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.66 0.00 17 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 1.71 -0.02 26 0 15 0
29SEP26 32.00 C 1.01 1.02 0.80 0.89 -0.04 25 95 147 +45
29SEP26 33.00 C 0.42 0.42 0.25 0.35 -0.07 25 60 610 +30
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.05 26 0 617 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 2,888 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 945 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,722 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 682 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 481 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 58 0 303 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 761 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 649 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 329 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 81 0 66 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 86 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 91 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 101 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 106 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 111 0 76 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 122 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 132 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 142 0 9 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 0.00 160 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 14.20 +0.02 59 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 13.70 +0.02 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 13.20 +0.01 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 12.70 +0.01 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 11.71 +0.02 50 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.71 +0.02 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.71 +0.01 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.72 +0.02 36 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.72 +0.01 28 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.73 -0.15 30 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.68 -0.21 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.78 +0.02 28 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.85 +0.01 28 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 3.00 +0.02 28 0 54 0
29OCT26 31.00 C 0.00 0.00 0.00 2.20 -0.01 27 0 154 0
29OCT26 32.00 C 1.46 1.46 1.46 1.54 -0.02 27 5 175 -5
29OCT26 33.00 C 1.05 1.06 1.05 1.04 -0.01 27 30 538 -22
29OCT26 34.00 C 0.61 0.61 0.56 0.67 -0.03 27 15 542 +1
29OCT26 35.00 C 0.42 0.42 0.32 0.41 0.00 28 14 894 -10
29OCT26 36.00 C 0.20 0.20 0.20 0.24 -0.01 28 2 1,385 -2
29OCT26 37.00 C 0.15 0.15 0.15 0.14 0.00 28 26 386 +26
29OCT26 38.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 200 0
29OCT26 39.00 C 0.07 0.07 0.07 0.04 0.00 29 6 423 0
29OCT26 40.00 C 0.00 0.00 0.00 0.02 0.00 29 0 138 0
29OCT26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 170 0
29OCT26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 904 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 113 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 99 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 68 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 12.75 +0.01 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 11.76 +0.02 38 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 10.76 +0.01 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 9.71 -0.28 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 8.74 -0.27 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 7.75 -0.27 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 6.81 -0.21 26 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.86 -0.03 27 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.95 -0.02 27 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 4.11 -0.01 28 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.32 -0.02 28 0 40 0
27NOV26 31.00 C 2.56 2.56 2.52 2.55 -0.10 27 28 93 -12
27NOV26 32.00 C 1.92 1.92 1.92 1.96 -0.08 27 15 135 +15
27NOV26 33.00 C 0.00 0.00 0.00 1.50 -0.03 28 0 297 0
27NOV26 34.00 C 1.01 1.01 1.01 1.09 -0.03 28 43 287 +27
27NOV26 35.00 C 0.00 0.00 0.00 0.78 -0.02 28 0 351 0
27NOV26 36.00 C 0.55 0.55 0.55 0.56 -0.02 28 50 995 0
27NOV26 37.00 C 0.00 0.00 0.00 0.38 -0.02 28 0 136 0
27NOV26 38.00 C 0.00 0.00 0.00 0.25 -0.02 28 0 54 0
27NOV26 39.00 C 0.20 0.20 0.20 0.16 -0.02 28 24 79 0
27NOV26 40.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 67 0
27NOV26 41.00 C 0.10 0.10 0.10 0.07 0.00 29 6 142 +6
27NOV26 42.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 353 0
27NOV26 43.00 C 0.00 0.00 0.00 0.03 0.00 29 0 20 0
27NOV26 44.00 C 0.00 0.00 0.00 0.02 0.00 30 0 20 0
27NOV26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
27NOV26 47.00 C 0.00 0.00 0.00 0.01 0.00 33 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 14.29 +0.01 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.80 +0.02 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.30 +0.01 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.81 +0.02 35 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 11.81 +0.01 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.80 -0.27 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.81 -0.30 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.86 -0.26 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.91 -0.22 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.96 -0.20 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.05 -0.18 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.18 -0.01 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.37 -0.02 28 0 23 0
30DEC26 30.00 C 0.00 0.00 0.00 3.63 -0.03 28 0 15 0
30DEC26 31.00 C 2.88 2.88 2.88 2.91 -0.11 27 15 177 +5
30DEC26 32.00 C 2.45 2.45 2.45 2.40 -0.02 28 15 334 +15
30DEC26 33.00 C 1.77 1.79 1.77 1.82 -0.10 27 21 376 0
30DEC26 34.00 C 1.50 1.50 1.50 1.47 -0.02 28 15 281 +15
30DEC26 35.00 C 1.10 1.10 1.04 1.12 -0.04 28 30 620 0
30DEC26 36.00 C 0.00 0.00 0.00 0.85 -0.03 28 0 669 0
30DEC26 37.00 C 0.00 0.00 0.00 0.64 -0.04 28 0 418 0
30DEC26 38.00 C 0.00 0.00 0.00 0.46 -0.04 28 0 345 0
30DEC26 39.00 C 0.00 0.00 0.00 0.33 -0.03 28 0 226 0
30DEC26 40.00 C 0.27 0.27 0.27 0.24 -0.02 28 30 125 +30
30DEC26 41.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 93 0
30DEC26 43.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 360 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 95 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 0.00 29 0 54 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 0.00 29 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 77 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 29 0 57 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 71 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 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 42 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 47 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 14.43 +0.01 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.89 -0.29 0 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.42 -0.29 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.94 -0.27 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.99 -0.28 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.04 -0.28 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.11 -0.25 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.19 -0.21 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.29 -0.18 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.42 -0.15 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.57 -0.14 28 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 5.79 +0.06 28 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.05 +0.05 28 0 499 0
30MAR27 30.00 C 0.00 0.00 0.00 4.40 +0.08 28 0 360 0
30MAR27 31.00 C 0.00 0.00 0.00 3.80 -0.02 28 0 507 0
30MAR27 32.00 C 0.00 0.00 0.00 3.24 -0.01 28 0 393 0
30MAR27 33.00 C 0.00 0.00 0.00 2.74 -0.01 28 0 274 0
30MAR27 34.00 C 0.00 0.00 0.00 2.31 +0.01 28 0 97 0
30MAR27 35.00 C 0.00 0.00 0.00 1.93 +0.02 28 0 159 0
30MAR27 36.00 C 0.00 0.00 0.00 1.60 +0.02 28 0 246 0
30MAR27 37.00 C 0.00 0.00 0.00 1.34 +0.05 28 0 81 0
30MAR27 38.00 C 0.00 0.00 0.00 1.09 +0.04 28 0 74 0
30MAR27 39.00 C 0.96 0.96 0.96 0.91 +0.06 28 1 34 -1
30MAR27 40.00 C 0.00 0.00 0.00 0.75 +0.06 28 0 110 0
30MAR27 41.00 C 0.00 0.00 0.00 0.60 +0.05 28 0 128 0
30MAR27 42.00 C 0.00 0.00 0.00 0.46 +0.02 28 0 140 0
30MAR27 43.00 C 0.00 0.00 0.00 0.38 +0.03 28 0 97 0
30MAR27 44.00 C 0.00 0.00 0.00 0.31 +0.04 28 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.25 +0.04 28 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.19 +0.02 28 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.10 +0.02 29 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 79 0
30MAR27 52.50 C 0.00 0.00 0.00 0.04 0.00 28 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 0.02 0.00 28 0 9 0
30MAR27 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 60.00 C 0.06 0.06 0.06 0.01 0.00 30 2 6 0
29JUN27 18.50 C 0.00 0.00 0.00 14.52 +0.02 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 14.03 -0.15 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 13.55 -0.16 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 13.07 -0.14 29 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.11 -0.16 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.18 -0.14 29 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.26 -0.10 29 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.37 -0.03 29 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.51 0.00 29 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.69 0.00 29 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.92 -0.20 29 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.25 -0.12 30 0 55 0
29JUN27 29.00 C 0.00 0.00 0.00 5.55 +0.05 29 0 19 0
29JUN27 30.00 C 0.00 0.00 0.00 4.90 +0.03 29 0 107 0
29JUN27 31.00 C 0.00 0.00 0.00 4.30 0.00 29 0 198 0
29JUN27 32.00 C 0.00 0.00 0.00 3.82 0.00 29 0 169 0
29JUN27 33.00 C 0.00 0.00 0.00 3.34 0.00 29 0 196 0
29JUN27 34.00 C 0.00 0.00 0.00 2.90 -0.03 29 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 2.53 -0.02 29 0 114 0
29JUN27 36.00 C 0.00 0.00 0.00 2.19 -0.02 29 0 336 0
29JUN27 37.00 C 0.00 0.00 0.00 1.89 -0.01 29 0 54 0
29JUN27 38.00 C 0.00 0.00 0.00 1.63 -0.01 29 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 1.38 -0.01 29 0 64 0
29JUN27 40.00 C 0.00 0.00 0.00 1.19 0.00 29 0 97 0
29JUN27 41.00 C 0.00 0.00 0.00 1.00 -0.01 29 0 42 0
29JUN27 42.00 C 0.00 0.00 0.00 0.86 0.00 29 0 33 0
29JUN27 43.00 C 0.00 0.00 0.00 0.72 +0.02 29 0 55 0
29JUN27 44.00 C 0.00 0.00 0.00 0.61 -0.01 29 0 78 0
29JUN27 45.00 C 0.00 0.00 0.00 0.52 0.00 29 0 173 0
29JUN27 46.00 C 0.00 0.00 0.00 0.43 0.00 29 0 23 0
29JUN27 47.00 C 0.00 0.00 0.00 0.36 -0.01 29 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 0.30 0.00 29 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 13.11 -0.10 30 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 12.18 -0.09 30 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.27 -0.05 30 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.39 +0.01 30 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.55 +0.01 30 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.74 +0.01 30 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.98 +0.01 30 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.26 +0.01 30 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.58 +0.02 30 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.95 -0.01 30 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 5.34 -0.01 30 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 4.78 -0.01 30 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 4.26 -0.01 30 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 3.81 +0.01 29 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 3.38 +0.01 29 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 3.02 +0.02 29 0 60 0
29SEP27 36.00 C 0.00 0.00 0.00 2.67 0.00 29 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 2.39 +0.01 30 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 2.12 +0.01 30 0 65 0
29SEP27 39.00 C 0.00 0.00 0.00 1.88 0.00 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 1.67 0.00 30 0 19 0
29SEP27 41.00 C 0.00 0.00 0.00 1.48 +0.01 30 0 24 0
29SEP27 42.00 C 1.35 1.35 1.35 1.35 -0.01 30 1 44 +1
29SEP27 43.00 C 0.00 0.00 0.00 1.18 +0.01 30 0 19 0
29SEP27 44.00 C 0.00 0.00 0.00 1.05 +0.02 30 0 32 0
29SEP27 45.00 C 0.00 0.00 0.00 0.92 +0.01 30 0 5 0
29SEP27 46.00 C 0.00 0.00 0.00 0.80 +0.01 30 0 7 0
TOTAL CALL 549 31,326 +164
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 152 0 27 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 132 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 109 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 221 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 0 202 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 354 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 314 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 115 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 168 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 644 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 1,116 0
29SEP26 31.00 P 0.13 0.13 0.11 0.05 -0.04 26 60 1,092 +20
29SEP26 32.00 P 0.30 0.32 0.30 0.23 -0.06 25 95 2,704 +23
29SEP26 33.00 P 0.96 0.96 0.93 0.69 -0.11 25 16 2,578 -16
29SEP26 34.00 P 1.38 1.38 1.38 1.48 -0.02 29 10 1,128 +10
29SEP26 35.00 P 0.00 0.00 0.00 2.37 -0.03 26 0 1,208 0
29SEP26 36.00 P 3.75 3.75 3.75 3.36 -0.02 0 35 271 -35
29SEP26 37.00 P 0.00 0.00 0.00 4.36 -0.02 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 5.36 -0.02 0 0 37 0
29SEP26 39.00 P 0.00 0.00 0.00 6.36 -0.02 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.36 -0.02 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.36 -0.02 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.36 -0.02 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.36 -0.02 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.36 -0.02 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.36 -0.02 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.36 -0.02 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.36 -0.02 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.36 -0.02 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 16.36 -0.02 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.36 -0.02 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.86 -0.02 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.36 -0.02 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 24.86 -0.02 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.36 -0.02 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.86 -0.02 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.36 -0.02 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 110 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 55 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 0.00 29 0 139 0
29OCT26 28.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 140 0
29OCT26 29.00 P 0.00 0.00 0.00 0.13 0.00 28 0 518 0
29OCT26 30.00 P 0.27 0.33 0.27 0.27 0.00 28 14 387 +9
29OCT26 31.00 P 0.48 0.55 0.48 0.49 -0.02 28 50 1,434 0
29OCT26 32.00 P 0.78 0.90 0.78 0.83 -0.04 27 12 1,400 +12
29OCT26 33.00 P 1.26 1.46 1.26 1.38 +0.04 29 21 536 +21
29OCT26 34.00 P 2.13 2.13 2.11 1.94 -0.04 27 68 442 +68
29OCT26 35.00 P 0.00 0.00 0.00 2.70 +0.06 28 0 322 0
29OCT26 36.00 P 0.00 0.00 0.00 3.53 -0.01 28 0 127 0
29OCT26 37.00 P 0.00 0.00 0.00 4.43 -0.01 28 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 5.45 +0.06 34 0 15 0
29OCT26 39.00 P 0.00 0.00 0.00 6.36 -0.02 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 7.36 -0.02 0 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 8.36 -0.02 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 9.36 -0.02 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 10.36 -0.02 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 11.36 -0.02 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 12.36 -0.02 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 13.36 -0.02 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 14.36 -0.02 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 15.36 -0.02 0 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 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 0.02 0.00 29 0 3 0
27NOV26 26.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 262 0
27NOV26 27.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 101 0
27NOV26 28.00 P 0.23 0.23 0.23 0.18 -0.01 29 1 266 +1
27NOV26 29.00 P 0.00 0.00 0.00 0.32 -0.02 28 0 64 0
27NOV26 30.00 P 0.00 0.00 0.00 0.54 -0.03 29 0 596 0
27NOV26 31.00 P 0.94 0.94 0.89 0.84 -0.04 29 32 102 +28
27NOV26 32.00 P 1.22 1.34 1.22 1.24 -0.04 29 43 351 0
27NOV26 33.00 P 1.72 1.78 1.68 1.72 -0.03 28 36 473 +33
27NOV26 34.00 P 2.23 2.45 2.23 2.32 -0.01 28 34 495 +26
27NOV26 35.00 P 0.00 0.00 0.00 2.98 +0.04 28 0 447 0
27NOV26 36.00 P 0.00 0.00 0.00 3.75 -0.04 28 0 109 0
27NOV26 37.00 P 0.00 0.00 0.00 4.58 -0.04 28 0 33 0
27NOV26 38.00 P 0.00 0.00 0.00 5.58 +0.07 32 0 5 0
27NOV26 39.00 P 0.00 0.00 0.00 6.47 +0.04 31 0 6 0
27NOV26 40.00 P 0.00 0.00 0.00 7.45 +0.06 34 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 8.36 -0.02 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 9.36 -0.02 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 10.36 -0.02 0 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 11.36 -0.02 0 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 12.36 -0.02 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 13.36 -0.02 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 14.36 -0.02 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 15.36 -0.02 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 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 38 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 0.01 -0.01 28 0 298 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 29 0 4,488 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 193 0
30DEC26 26.00 P 0.20 0.20 0.20 0.11 -0.01 28 1 110 +1
30DEC26 27.00 P 0.27 0.27 0.27 0.19 -0.02 28 2 235 -2
30DEC26 28.00 P 0.00 0.00 0.00 0.32 -0.03 28 0 110 0
30DEC26 29.00 P 0.00 0.00 0.00 0.50 -0.05 28 0 244 0
30DEC26 30.00 P 0.00 0.00 0.00 0.77 -0.05 28 0 353 0
30DEC26 31.00 P 1.18 1.18 1.18 1.11 -0.03 28 3 1,236 0
30DEC26 32.00 P 1.47 1.64 1.47 1.52 -0.03 28 16 216 -10
30DEC26 33.00 P 2.01 2.08 2.01 2.05 +0.01 29 53 206 +15
30DEC26 34.00 P 2.59 2.76 2.59 2.60 -0.01 28 68 239 +21
30DEC26 35.00 P 0.00 0.00 0.00 3.23 -0.06 28 0 240 0
30DEC26 36.00 P 0.00 0.00 0.00 3.96 -0.06 28 0 127 0
30DEC26 37.00 P 0.00 0.00 0.00 4.75 -0.06 28 0 45 0
30DEC26 38.00 P 0.00 0.00 0.00 5.71 +0.07 30 0 63 0
30DEC26 39.00 P 0.00 0.00 0.00 6.61 +0.08 31 0 70 0
30DEC26 40.00 P 0.00 0.00 0.00 7.50 +0.05 31 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 8.49 +0.08 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.36 -0.02 0 0 16 0
30DEC26 43.00 P 0.00 0.00 0.00 10.36 -0.02 0 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.36 -0.02 0 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 12.36 -0.02 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.36 -0.02 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.36 -0.02 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.36 -0.02 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.36 -0.02 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.36 -0.02 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.86 -0.02 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.36 -0.02 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.86 -0.02 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.36 -0.02 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.86 -0.02 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.36 -0.02 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 42 0
30MAR27 22.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 108 0
30MAR27 23.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 165 0
30MAR27 24.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 4,084 0
30MAR27 25.00 P 0.00 0.00 0.00 0.24 +0.03 28 0 45 0
30MAR27 26.00 P 0.00 0.00 0.00 0.36 +0.03 28 0 39 0
30MAR27 27.00 P 0.00 0.00 0.00 0.53 +0.04 28 0 110 0
30MAR27 28.00 P 0.00 0.00 0.00 0.75 +0.05 28 0 121 0
30MAR27 29.00 P 0.00 0.00 0.00 1.02 +0.06 28 0 1,033 0
30MAR27 30.00 P 0.00 0.00 0.00 1.33 +0.05 28 0 210 0
30MAR27 31.00 P 0.00 0.00 0.00 1.72 +0.04 28 0 1,410 0
30MAR27 32.00 P 0.00 0.00 0.00 2.16 +0.02 28 0 457 0
30MAR27 33.00 P 0.00 0.00 0.00 2.66 +0.16 28 0 2,183 0
30MAR27 34.00 P 0.00 0.00 0.00 3.22 -0.01 28 0 181 0
30MAR27 35.00 P 0.00 0.00 0.00 3.84 +0.07 28 0 138 0
30MAR27 36.00 P 0.00 0.00 0.00 4.52 +0.07 28 0 132 0
30MAR27 37.00 P 0.00 0.00 0.00 5.28 +0.10 29 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.04 +0.08 28 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 6.91 +0.23 29 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.80 +0.24 30 0 21 0
30MAR27 41.00 P 0.00 0.00 0.00 8.71 +0.28 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.58 +0.11 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.58 +0.17 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.52 +0.13 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.36 -0.02 0 0 35 0
30MAR27 46.00 P 0.00 0.00 0.00 13.36 -0.02 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.36 -0.02 0 0 8 0
30MAR27 48.00 P 0.00 0.00 0.00 15.36 -0.02 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.36 -0.02 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.36 -0.02 0 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.86 -0.02 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.36 -0.02 0 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.86 -0.02 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.36 -0.02 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 39 0
29JUN27 22.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.29 -0.01 29 0 46 0
29JUN27 24.00 P 0.00 0.00 0.00 0.43 0.00 29 0 89 0
29JUN27 25.00 P 0.00 0.00 0.00 0.59 -0.01 29 0 206 0
29JUN27 26.00 P 0.89 0.89 0.89 0.80 -0.01 29 36 221 +32
29JUN27 27.00 P 0.00 0.00 0.00 1.06 -0.01 29 0 5 0
29JUN27 28.00 P 0.00 0.00 0.00 1.37 -0.01 29 0 18 0
29JUN27 29.00 P 0.00 0.00 0.00 1.71 0.00 29 0 36 0
29JUN27 30.00 P 0.00 0.00 0.00 2.10 +0.01 29 0 100 0
29JUN27 31.00 P 0.00 0.00 0.00 2.49 -0.02 29 0 204 0
29JUN27 32.00 P 0.00 0.00 0.00 2.95 -0.04 28 0 253 0
29JUN27 33.00 P 0.00 0.00 0.00 3.49 -0.02 28 0 160 0
29JUN27 34.00 P 0.00 0.00 0.00 4.07 +0.05 28 0 155 0
29JUN27 35.00 P 0.00 0.00 0.00 4.71 -0.06 28 0 181 0
29JUN27 36.00 P 0.00 0.00 0.00 5.38 -0.01 28 0 77 0
29JUN27 37.00 P 0.00 0.00 0.00 6.14 +0.15 29 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 6.84 +0.10 29 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 7.68 +0.17 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.54 +0.25 30 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 9.37 +0.26 30 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.30 +0.35 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.18 +0.35 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.85 -0.01 29 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.74 -0.01 29 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.64 -0.02 29 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.57 -0.01 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.49 -0.01 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 0.27 +0.01 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.38 +0.01 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 0.52 +0.01 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.70 +0.01 30 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.94 +0.01 31 0 2 0
29SEP27 26.00 P 0.00 0.00 0.00 1.20 +0.01 31 0 0 0
29SEP27 27.00 P 1.56 1.56 1.56 1.51 +0.01 31 1 3 +1
29SEP27 28.00 P 0.00 0.00 0.00 1.84 +0.01 31 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.25 +0.02 31 0 16 0
29SEP27 30.00 P 2.68 2.68 2.68 2.67 +0.01 31 2 38 +2
29SEP27 31.00 P 0.00 0.00 0.00 3.16 +0.01 31 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.67 +0.20 31 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.21 0.00 31 0 10 0
29SEP27 34.00 P 0.00 0.00 0.00 4.79 0.00 31 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.37 -0.04 30 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.05 -0.03 31 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.67 0.00 30 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.38 +0.01 30 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.13 +0.01 30 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.90 +0.01 30 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.69 +0.01 30 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.51 +0.01 30 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 11.33 +0.01 30 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.19 +0.01 30 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 13.06 +0.01 30 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.93 +0.01 30 0 0 0
TOTAL PUT 709 42,435 +260
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GST - GOLDWIND CLOSING PRICE HK$ 8.950
25SEP26 6.80 C 0.00 0.00 0.00 2.16 -0.04 128 0 0 0
25SEP26 6.90 C 0.00 0.00 0.00 2.06 -0.04 122 0 0 0
25SEP26 7.00 C 0.00 0.00 0.00 1.96 -0.04 116 0 0 0
25SEP26 7.10 C 0.00 0.00 0.00 1.87 -0.03 127 0 0 0
25SEP26 7.20 C 0.00 0.00 0.00 1.76 -0.04 104 0 0 0
25SEP26 7.30 C 0.00 0.00 0.00 1.66 -0.04 98 0 0 0
25SEP26 7.40 C 0.00 0.00 0.00 1.56 -0.04 93 0 0 0
25SEP26 7.50 C 0.00 0.00 0.00 1.45 -0.06 0 0 0 0
25SEP26 7.60 C 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
25SEP26 7.70 C 0.00 0.00 0.00 1.25 -0.06 0 0 0 0
25SEP26 7.80 C 0.00 0.00 0.00 1.15 -0.06 0 0 0 0
25SEP26 7.90 C 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
25SEP26 8.00 C 0.00 0.00 0.00 0.96 -0.06 59 0 0 0
25SEP26 8.10 C 0.00 0.00 0.00 0.86 -0.06 53 0 0 0
25SEP26 8.20 C 0.00 0.00 0.00 0.77 -0.06 58 0 0 0
25SEP26 8.30 C 0.00 0.00 0.00 0.67 -0.07 51 0 0 0
25SEP26 8.40 C 0.00 0.00 0.00 0.59 -0.07 56 0 15 0
25SEP26 8.50 C 0.00 0.00 0.00 0.50 -0.07 53 0 15 0
25SEP26 8.60 C 0.00 0.00 0.00 0.43 -0.05 56 0 60 0
25SEP26 8.70 C 0.00 0.00 0.00 0.36 -0.05 56 0 56 0
25SEP26 8.80 C 0.00 0.00 0.00 0.29 -0.06 55 0 31 0
25SEP26 8.90 C 0.00 0.00 0.00 0.23 -0.07 54 0 0 0
25SEP26 9.00 C 0.00 0.00 0.00 0.18 -0.06 54 0 0 0
25SEP26 9.10 C 0.00 0.00 0.00 0.14 -0.06 54 0 15 0
25SEP26 9.20 C 0.00 0.00 0.00 0.11 -0.05 55 0 15 0
25SEP26 9.30 C 0.00 0.00 0.00 0.08 -0.05 54 0 0 0
25SEP26 9.40 C 0.00 0.00 0.00 0.06 -0.04 55 0 12 0
25SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.03 58 0 0 0
25SEP26 9.60 C 0.00 0.00 0.00 0.03 -0.03 55 0 0 0
25SEP26 9.70 C 0.00 0.00 0.00 0.02 -0.03 54 0 0 0
25SEP26 9.80 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
25SEP26 9.90 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
25SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 7 0
25SEP26 10.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 10.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.47 -0.04 115 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.21 -0.05 88 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.97 -0.04 92 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.71 -0.05 67 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.46 -0.05 58 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.21 -0.06 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.97 -0.07 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.75 -0.07 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.55 -0.07 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.39 -0.05 52 0 45 0
29SEP26 9.00 C 0.00 0.00 0.00 0.25 -0.06 51 0 203 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 -0.06 50 0 140 0
29SEP26 9.50 C 0.00 0.00 0.00 0.09 -0.04 51 0 45 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 -0.04 52 0 0 0
29SEP26 10.00 C 0.05 0.05 0.05 0.03 -0.02 54 60 180 +60
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
02OCT26 7.00 C 0.00 0.00 0.00 1.97 - 77 0 0 -
02OCT26 7.10 C 0.00 0.00 0.00 1.87 - 73 0 0 -
02OCT26 7.20 C 0.00 0.00 0.00 1.77 - 69 0 0 -
02OCT26 7.30 C 0.00 0.00 0.00 1.66 - 52 0 0 -
02OCT26 7.40 C 0.00 0.00 0.00 1.57 - 61 0 0 -
02OCT26 7.50 C 0.00 0.00 0.00 1.46 - 46 0 0 -
02OCT26 7.60 C 0.00 0.00 0.00 1.35 - 0 0 0 -
02OCT26 7.70 C 0.00 0.00 0.00 1.25 - 0 0 0 -
02OCT26 7.80 C 0.00 0.00 0.00 1.18 - 53 0 0 -
02OCT26 7.90 C 0.00 0.00 0.00 1.08 - 49 0 0 -
02OCT26 8.00 C 0.00 0.00 0.00 0.99 - 49 0 0 -
02OCT26 8.10 C 0.00 0.00 0.00 0.91 - 52 0 0 -
02OCT26 8.20 C 0.00 0.00 0.00 0.82 - 50 0 0 -
02OCT26 8.30 C 0.00 0.00 0.00 0.74 - 51 0 0 -
02OCT26 8.40 C 0.00 0.00 0.00 0.66 - 50 0 0 -
02OCT26 8.50 C 0.00 0.00 0.00 0.59 - 51 0 0 -
02OCT26 8.60 C 0.00 0.00 0.00 0.54 - 54 0 0 -
02OCT26 8.70 C 0.00 0.00 0.00 0.46 - 51 0 0 -
02OCT26 8.80 C 0.00 0.00 0.00 0.41 - 52 0 0 -
02OCT26 8.90 C 0.00 0.00 0.00 0.36 - 53 0 0 -
02OCT26 9.00 C 0.00 0.00 0.00 0.30 - 51 0 0 -
02OCT26 9.10 C 0.00 0.00 0.00 0.26 - 52 0 0 -
02OCT26 9.20 C 0.00 0.00 0.00 0.22 - 52 0 0 -
02OCT26 9.30 C 0.00 0.00 0.00 0.19 - 52 0 0 -
02OCT26 9.40 C 0.00 0.00 0.00 0.16 - 52 0 0 -
02OCT26 9.50 C 0.00 0.00 0.00 0.13 - 52 0 0 -
02OCT26 9.60 C 0.00 0.00 0.00 0.11 - 52 0 0 -
02OCT26 9.70 C 0.00 0.00 0.00 0.09 - 52 0 0 -
02OCT26 9.80 C 0.00 0.00 0.00 0.07 - 51 0 0 -
02OCT26 9.90 C 0.00 0.00 0.00 0.06 - 52 0 0 -
02OCT26 10.00 C 0.00 0.00 0.00 0.05 - 53 0 0 -
02OCT26 10.25 C 0.00 0.00 0.00 0.03 - 53 0 0 -
02OCT26 10.50 C 0.00 0.00 0.00 0.02 - 55 0 0 -
02OCT26 10.75 C 0.00 0.00 0.00 0.01 - 54 0 0 -
02OCT26 11.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
02OCT26 11.25 C 0.00 0.00 0.00 0.01 - 65 0 0 -
02OCT26 11.50 C 0.00 0.00 0.00 0.01 - 71 0 0 -
02OCT26 11.75 C 0.00 0.00 0.00 0.01 - 76 0 0 -
02OCT26 12.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
02OCT26 12.25 C 0.00 0.00 0.00 0.01 - 85 0 0 -
02OCT26 12.50 C 0.00 0.00 0.00 0.01 - 90 0 0 -
29OCT26 6.50 C 0.00 0.00 0.00 2.48 -0.07 49 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.24 -0.07 49 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.02 -0.01 54 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.80 -0.01 54 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.59 -0.02 54 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.40 -0.02 55 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.23 -0.06 57 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.07 -0.05 58 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.91 -0.05 57 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.77 -0.03 57 0 45 0
29OCT26 9.00 C 0.64 0.64 0.64 0.66 -0.02 58 4 51 +4
29OCT26 9.25 C 0.00 0.00 0.00 0.56 -0.02 58 0 145 0
29OCT26 9.50 C 0.00 0.00 0.00 0.47 -0.01 59 0 12 0
29OCT26 9.75 C 0.00 0.00 0.00 0.39 -0.03 59 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.32 -0.03 59 0 150 0
29OCT26 10.50 C 0.00 0.00 0.00 0.21 -0.03 58 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 0.14 -0.01 59 0 90 0
29OCT26 11.50 C 0.00 0.00 0.00 0.09 -0.01 59 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.06 -0.01 60 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.04 0.00 61 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 -0.01 58 0 50 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.56 0.00 56 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.34 -0.01 55 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.14 -0.01 57 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.95 -0.02 57 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.76 -0.03 57 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.59 -0.03 58 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.43 -0.03 58 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.29 -0.03 59 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.17 -0.01 60 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.02 -0.03 59 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.92 -0.02 60 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.82 -0.01 60 0 115 0
27NOV26 9.50 C 0.00 0.00 0.00 0.73 -0.01 61 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.65 -0.01 61 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.57 -0.02 61 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.43 -0.03 60 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.33 -0.03 61 0 7 0
27NOV26 11.50 C 0.00 0.00 0.00 0.24 -0.03 60 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 0.18 -0.02 60 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.13 -0.02 60 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.10 -0.01 60 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 0.07 -0.02 60 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 0.06 0.00 62 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 0.04 -0.01 61 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.66 0.00 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.46 -0.01 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.27 -0.01 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.09 -0.02 57 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.90 -0.04 56 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.76 -0.08 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.61 -0.03 58 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.47 -0.03 58 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.37 0.00 60 0 75 0
30DEC26 8.75 C 0.00 0.00 0.00 1.24 -0.01 59 0 120 0
30DEC26 9.00 C 0.00 0.00 0.00 1.13 -0.01 60 0 210 0
30DEC26 9.25 C 0.00 0.00 0.00 1.04 -0.01 60 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.95 0.00 61 0 105 0
30DEC26 9.75 C 0.00 0.00 0.00 0.85 -0.02 60 0 45 0
30DEC26 10.00 C 0.00 0.00 0.00 0.77 -0.02 60 0 93 0
30DEC26 10.50 C 0.00 0.00 0.00 0.63 -0.03 60 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.51 -0.03 60 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.41 -0.03 60 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.33 -0.02 60 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.26 -0.03 60 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.21 -0.02 60 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.16 -0.02 59 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 -0.02 60 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.10 -0.02 59 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.94 0.00 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.77 0.00 59 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.60 -0.02 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.45 -0.02 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.29 -0.03 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.15 -0.04 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.04 -0.02 59 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.92 -0.01 60 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.80 -0.02 60 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 1.71 -0.01 61 0 150 0
30MAR27 9.00 C 0.00 0.00 0.00 1.61 -0.01 61 0 105 0
30MAR27 9.25 C 0.00 0.00 0.00 1.51 -0.01 61 0 30 0
30MAR27 9.50 C 0.00 0.00 0.00 1.42 -0.01 61 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.33 -0.02 61 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.26 -0.01 62 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.11 -0.01 62 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.98 -0.02 62 0 7 0
30MAR27 11.50 C 0.00 0.00 0.00 0.85 -0.04 62 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.75 -0.03 62 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.65 -0.03 62 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.57 -0.03 62 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.50 -0.02 62 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.43 -0.03 61 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.38 -0.02 61 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.19 +0.02 63 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 3.04 +0.02 63 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.89 +0.02 63 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.75 +0.01 63 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.61 +0.01 63 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.49 +0.01 63 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.36 0.00 63 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.25 0.00 63 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.13 -0.01 63 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.04 0.00 63 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.95 +0.01 64 0 100 0
29JUN27 9.25 C 0.00 0.00 0.00 1.84 -0.01 63 0 100 0
29JUN27 9.50 C 0.00 0.00 0.00 1.77 0.00 64 0 20 0
29JUN27 9.75 C 0.00 0.00 0.00 1.69 -0.01 64 0 95 0
29JUN27 10.00 C 0.00 0.00 0.00 1.62 0.00 64 0 45 0
29JUN27 10.50 C 0.00 0.00 0.00 1.47 0.00 65 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.34 -0.01 65 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.21 -0.04 65 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.10 -0.04 65 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.00 -0.03 65 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.90 -0.04 64 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.81 -0.04 64 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.74 -0.03 64 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.68 -0.03 64 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.33 +0.02 63 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 3.19 +0.02 63 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 3.06 +0.02 63 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.93 +0.02 63 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.81 +0.02 63 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.69 +0.01 63 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.58 +0.02 63 0 9 0
29SEP27 8.25 C 0.00 0.00 0.00 2.47 +0.01 63 0 15 0
29SEP27 8.50 C 0.00 0.00 0.00 2.38 0.00 64 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.29 +0.02 64 0 15 0
29SEP27 9.00 C 0.00 0.00 0.00 2.19 +0.01 64 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 2.12 +0.02 64 0 15 0
29SEP27 9.50 C 0.00 0.00 0.00 2.03 0.00 64 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.96 0.00 65 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.89 0.00 65 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.75 0.00 65 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.62 -0.01 65 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.50 -0.02 65 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.39 -0.02 65 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.28 -0.03 65 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.18 -0.03 65 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.10 -0.02 65 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.02 -0.02 65 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.93 -0.03 65 0 0 0
TOTAL CALL 64 3,064 +64
25SEP26 6.80 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 6.90 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 7.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 7.20 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 7.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 7.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 7.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 7.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 7.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 7.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
25SEP26 8.10 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
25SEP26 8.20 P 0.00 0.00 0.00 0.01 -0.02 51 0 90 0
25SEP26 8.30 P 0.00 0.00 0.00 0.02 -0.02 53 0 52 0
25SEP26 8.40 P 0.00 0.00 0.00 0.04 -0.01 58 0 30 0
25SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.02 54 0 90 0
25SEP26 8.60 P 0.00 0.00 0.00 0.08 -0.02 57 0 0 0
25SEP26 8.70 P 0.00 0.00 0.00 0.09 -0.04 51 0 15 0
25SEP26 8.80 P 0.00 0.00 0.00 0.13 -0.03 53 0 45 0
25SEP26 8.90 P 0.00 0.00 0.00 0.18 -0.03 54 0 90 0
25SEP26 9.00 P 0.00 0.00 0.00 0.23 -0.02 54 0 30 0
25SEP26 9.10 P 0.00 0.00 0.00 0.29 -0.02 55 0 0 0
25SEP26 9.20 P 0.00 0.00 0.00 0.36 -0.01 56 0 0 0
25SEP26 9.30 P 0.00 0.00 0.00 0.43 -0.01 55 0 0 0
25SEP26 9.40 P 0.00 0.00 0.00 0.50 0.00 52 0 0 0
25SEP26 9.50 P 0.00 0.00 0.00 0.59 +0.01 55 0 0 0
25SEP26 9.60 P 0.00 0.00 0.00 0.68 +0.02 56 0 0 0
25SEP26 9.70 P 0.00 0.00 0.00 0.77 +0.03 56 0 0 0
25SEP26 9.80 P 0.00 0.00 0.00 0.86 +0.03 54 0 0 0
25SEP26 9.90 P 0.00 0.00 0.00 0.96 +0.04 58 0 0 0
25SEP26 10.00 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
25SEP26 10.25 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
25SEP26 10.50 P 0.00 0.00 0.00 1.55 0.00 0 0 0 0
25SEP26 10.75 P 0.00 0.00 0.00 1.80 0.00 0 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 2.30 -0.02 0 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 2.81 -0.01 131 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 3.05 -0.04 0 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 3.31 -0.01 147 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 3.56 -0.03 154 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 3.81 -0.03 162 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 4.06 -0.03 169 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 -0.01 54 0 100 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 343 0
29SEP26 8.25 P 0.00 0.00 0.00 0.05 -0.02 52 0 261 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 -0.03 49 0 113 0
29SEP26 8.75 P 0.18 0.19 0.18 0.17 -0.04 49 120 180 +120
29SEP26 9.00 P 0.00 0.00 0.00 0.28 -0.04 48 0 55 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 -0.02 49 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.63 0.00 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.84 +0.01 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.07 +0.03 51 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.56 +0.01 61 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.05 -0.01 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.05 -0.04 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.56 -0.03 112 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.06 -0.03 122 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.56 -0.03 133 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.05 -0.04 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.56 -0.03 152 0 0 0
02OCT26 7.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
02OCT26 7.10 P 0.00 0.00 0.00 0.01 - 69 0 0 -
02OCT26 7.20 P 0.00 0.00 0.00 0.01 - 66 0 0 -
02OCT26 7.30 P 0.00 0.00 0.00 0.01 - 62 0 0 -
02OCT26 7.40 P 0.00 0.00 0.00 0.01 - 59 0 0 -
02OCT26 7.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
02OCT26 7.60 P 0.00 0.00 0.00 0.01 - 52 0 0 -
02OCT26 7.70 P 0.00 0.00 0.00 0.01 - 48 0 0 -
02OCT26 7.80 P 0.00 0.00 0.00 0.02 - 51 0 0 -
02OCT26 7.90 P 0.00 0.00 0.00 0.03 - 52 0 0 -
02OCT26 8.00 P 0.00 0.00 0.00 0.04 - 52 0 0 -
02OCT26 8.10 P 0.00 0.00 0.00 0.05 - 51 0 0 -
02OCT26 8.20 P 0.00 0.00 0.00 0.07 - 52 0 0 -
02OCT26 8.30 P 0.00 0.00 0.00 0.09 - 52 0 0 -
02OCT26 8.40 P 0.00 0.00 0.00 0.10 - 49 0 0 -
02OCT26 8.50 P 0.00 0.00 0.00 0.13 - 50 0 0 -
02OCT26 8.60 P 0.00 0.00 0.00 0.16 - 50 0 0 -
02OCT26 8.70 P 0.00 0.00 0.00 0.20 - 50 0 0 -
02OCT26 8.80 P 0.00 0.00 0.00 0.24 - 50 0 0 -
02OCT26 8.90 P 0.29 0.29 0.29 0.29 - 51 60 60 -
02OCT26 9.00 P 0.00 0.00 0.00 0.34 - 51 0 0 -
02OCT26 9.10 P 0.00 0.00 0.00 0.40 - 51 0 0 -
02OCT26 9.20 P 0.00 0.00 0.00 0.46 - 51 0 0 -
02OCT26 9.30 P 0.00 0.00 0.00 0.53 - 52 0 0 -
02OCT26 9.40 P 0.00 0.00 0.00 0.59 - 50 0 0 -
02OCT26 9.50 P 0.00 0.00 0.00 0.67 - 51 0 0 -
02OCT26 9.60 P 0.00 0.00 0.00 0.75 - 52 0 0 -
02OCT26 9.70 P 0.00 0.00 0.00 0.83 - 51 0 0 -
02OCT26 9.80 P 0.00 0.00 0.00 0.91 - 51 0 0 -
02OCT26 9.90 P 0.00 0.00 0.00 1.00 - 51 0 0 -
02OCT26 10.00 P 0.00 0.00 0.00 1.09 - 52 0 0 -
02OCT26 10.25 P 0.00 0.00 0.00 1.34 - 60 0 0 -
02OCT26 10.50 P 0.00 0.00 0.00 1.58 - 63 0 0 -
02OCT26 10.75 P 0.00 0.00 0.00 1.82 - 66 0 0 -
02OCT26 11.00 P 0.00 0.00 0.00 2.07 - 72 0 0 -
02OCT26 11.25 P 0.00 0.00 0.00 2.30 - 0 0 0 -
02OCT26 11.50 P 0.00 0.00 0.00 2.57 - 84 0 0 -
02OCT26 11.75 P 0.00 0.00 0.00 2.82 - 89 0 0 -
02OCT26 12.00 P 0.00 0.00 0.00 3.07 - 95 0 0 -
02OCT26 12.25 P 0.00 0.00 0.00 3.32 - 100 0 0 -
02OCT26 12.50 P 0.00 0.00 0.00 3.57 - 106 0 0 -
29OCT26 6.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 -0.01 57 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.07 0.00 59 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.13 -0.01 56 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.19 -0.01 57 0 40 0
29OCT26 8.00 P 0.25 0.25 0.25 0.25 -0.02 57 4 29 +4
29OCT26 8.25 P 0.00 0.00 0.00 0.34 -0.01 57 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.43 -0.02 56 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.54 -0.02 56 0 985 0
29OCT26 9.00 P 0.00 0.00 0.00 0.68 -0.01 57 0 300 0
29OCT26 9.25 P 0.00 0.00 0.00 0.82 -0.02 57 0 250 0
29OCT26 9.50 P 0.00 0.00 0.00 0.98 -0.02 57 0 90 0
29OCT26 9.75 P 0.00 0.00 0.00 1.15 -0.02 57 0 30 0
29OCT26 10.00 P 0.00 0.00 0.00 1.37 +0.02 61 0 1 0
29OCT26 10.50 P 0.00 0.00 0.00 1.78 +0.03 63 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.21 +0.02 65 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.65 0.00 65 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.11 -0.02 65 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.59 -0.03 67 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.08 -0.03 70 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.57 -0.02 72 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 5.07 -0.02 77 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.57 -0.02 82 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.10 0.00 60 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.13 -0.01 59 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.17 -0.02 59 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.23 -0.01 60 0 15 0
27NOV26 7.50 P 0.00 0.00 0.00 0.29 -0.02 59 0 50 0
27NOV26 7.75 P 0.00 0.00 0.00 0.36 -0.03 59 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.45 -0.02 59 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.55 -0.02 59 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.67 -0.02 60 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.79 -0.02 60 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 0.92 -0.02 60 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 1.06 -0.03 59 0 115 0
27NOV26 9.50 P 0.00 0.00 0.00 1.24 -0.01 61 0 45 0
27NOV26 9.75 P 0.00 0.00 0.00 1.41 -0.01 61 0 15 0
27NOV26 10.00 P 0.00 0.00 0.00 1.59 0.00 62 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 1.98 +0.02 64 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 2.36 -0.01 63 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 2.81 +0.01 66 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 3.25 +0.01 67 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.69 -0.02 66 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 4.15 -0.03 67 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.62 -0.02 67 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 5.10 -0.03 68 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.59 -0.03 70 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 -0.01 58 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 0.00 59 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 -0.01 59 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 -0.02 59 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.42 -0.03 58 0 135 0
30DEC26 7.75 P 0.00 0.00 0.00 0.51 -0.02 58 0 134 0
30DEC26 8.00 P 0.00 0.00 0.00 0.61 -0.02 59 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 0.72 -0.02 59 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 0.84 -0.02 59 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 0.97 -0.02 59 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.10 -0.03 59 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.25 -0.03 59 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.42 -0.02 60 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.59 -0.01 61 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.77 0.00 61 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.12 -0.02 61 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.52 0.00 62 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.95 +0.01 64 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.37 0.00 65 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.81 0.00 66 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.24 -0.03 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.70 -0.02 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.17 -0.01 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.64 -0.03 67 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.42 0.00 60 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.49 -0.01 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.57 -0.01 60 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.67 -0.01 60 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.77 -0.01 60 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.87 -0.02 60 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.99 -0.02 60 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.11 -0.02 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.24 -0.02 60 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.37 -0.03 60 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.52 -0.02 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.67 -0.02 61 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.83 -0.02 61 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.00 -0.02 61 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.17 -0.02 62 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.54 -0.02 63 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.90 -0.03 63 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.31 0.00 64 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.71 0.00 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.11 -0.02 64 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.53 -0.03 64 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.98 -0.02 65 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.42 -0.02 66 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.85 -0.03 65 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.75 -0.01 63 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.85 -0.01 63 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.95 -0.02 63 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.06 -0.02 63 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.18 -0.02 63 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.31 -0.02 63 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.44 -0.02 63 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.58 -0.03 63 0 14 0
29JUN27 8.50 P 0.00 0.00 0.00 1.73 -0.02 64 0 15 0
29JUN27 8.75 P 0.00 0.00 0.00 1.88 -0.01 64 0 19 0
29JUN27 9.00 P 0.00 0.00 0.00 2.03 -0.02 64 0 115 0
29JUN27 9.25 P 0.00 0.00 0.00 2.19 -0.02 64 0 189 0
29JUN27 9.50 P 0.00 0.00 0.00 2.35 -0.03 64 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 2.52 -0.03 64 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 2.71 -0.01 65 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.06 -0.02 65 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.42 -0.03 65 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.81 -0.02 66 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.19 -0.03 66 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.59 -0.03 66 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.02 -0.01 67 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.42 -0.03 67 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.84 -0.03 67 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.27 -0.03 67 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.93 -0.02 63 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.04 -0.02 63 0 45 0
29SEP27 7.00 P 0.00 0.00 0.00 1.16 -0.01 63 0 60 0
29SEP27 7.25 P 0.00 0.00 0.00 1.28 -0.01 63 0 17 0
29SEP27 7.50 P 0.00 0.00 0.00 1.41 -0.01 63 0 24 0
29SEP27 7.75 P 0.00 0.00 0.00 1.54 -0.02 63 0 28 0
29SEP27 8.00 P 0.00 0.00 0.00 1.68 -0.01 63 0 11 0
29SEP27 8.25 P 0.00 0.00 0.00 1.82 -0.02 63 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.97 -0.02 63 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.12 -0.02 63 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.28 -0.02 63 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.44 -0.02 63 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.61 -0.02 64 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.78 -0.02 64 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.96 -0.03 64 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.32 -0.02 65 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.68 -0.04 65 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.06 -0.03 65 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.45 -0.03 65 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 4.84 -0.04 65 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 5.25 -0.03 66 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 5.67 -0.03 66 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 6.08 -0.03 66 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 6.51 -0.03 67 0 0 0
TOTAL PUT 184 4,518 +124
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 2.48 -0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.73 -0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.23 -0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 0.00 38 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.50 -0.01 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 -0.01 35 0 0 0
29SEP26 7.50 C 0.14 0.14 0.14 0.14 -0.01 33 15 21 +15
29SEP26 7.75 C 0.05 0.05 0.05 0.05 -0.01 32 889 891 +855
29SEP26 8.00 C 0.02 0.02 0.02 0.02 0.00 35 150 535 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 333 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 417 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 728 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 634 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 172 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 569 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 642 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 96 0 216 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 110 0 481 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 122 0 619 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 134 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 145 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 155 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 165 0 412 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 174 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 183 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 192 0 157 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 200 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 208 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 215 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 222 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 229 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 236 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 243 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 249 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 255 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 261 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 267 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 278 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 288 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 298 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 316 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 325 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 333 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 341 0 20 0
29OCT26 5.00 C 0.00 0.00 0.00 2.50 0.00 55 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.25 0.00 48 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.00 -0.01 41 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.75 -0.01 34 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.48 -0.04 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.24 -0.05 0 0 4 0
29OCT26 6.50 C 0.00 0.00 0.00 1.05 +0.01 37 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.85 0.00 38 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.66 +0.02 38 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.49 0.00 36 0 0 0
29OCT26 7.50 C 0.35 0.35 0.35 0.36 0.00 37 15 705 0
29OCT26 7.75 C 0.25 0.25 0.25 0.26 +0.01 37 90 106 +90
29OCT26 8.00 C 0.17 0.17 0.17 0.18 0.00 37 112 129 +96
29OCT26 8.25 C 0.00 0.00 0.00 0.12 0.00 37 0 92 0
29OCT26 8.50 C 0.07 0.07 0.07 0.08 0.00 38 43 450 +37
29OCT26 8.75 C 0.05 0.05 0.05 0.05 0.00 38 240 405 +236
29OCT26 9.00 C 0.00 0.00 0.00 0.04 0.00 40 0 457 0
29OCT26 9.25 C 0.00 0.00 0.00 0.02 0.00 38 0 265 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 224 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 134 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 213 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 151 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 210 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 66 0 255 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 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 2.00 -0.01 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.76 -0.01 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.54 -0.04 34 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.31 -0.04 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.13 +0.01 37 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.93 0.00 36 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.75 0.00 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 0.48 -0.01 36 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.38 0.00 37 0 38 0
27NOV26 8.00 C 0.00 0.00 0.00 0.29 0.00 37 0 107 0
27NOV26 8.25 C 0.00 0.00 0.00 0.22 0.00 37 0 481 0
27NOV26 8.50 C 0.00 0.00 0.00 0.17 0.00 38 40 85 +40
27NOV26 8.75 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.09 0.00 37 0 107 0
27NOV26 9.25 C 0.00 0.00 0.00 0.07 0.00 38 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.05 0.00 38 0 48 0
27NOV26 9.75 C 0.00 0.00 0.00 0.03 0.00 37 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 105 0
27NOV26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.27 -0.04 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.04 -0.03 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.81 -0.03 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.59 -0.03 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.38 -0.03 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.19 -0.03 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.03 -0.01 37 0 15 0
30DEC26 7.00 C 0.00 0.00 0.00 0.86 -0.01 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.72 0.00 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.59 -0.01 36 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.49 0.00 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.39 -0.01 36 0 30 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 -0.01 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 38 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 0.00 37 0 17 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 0.00 38 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 38 0 264 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 455 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 199 0
30MAR27 5.00 C 0.00 0.00 0.00 2.60 -0.03 37 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.38 -0.03 37 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.16 -0.03 37 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.96 -0.03 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.76 -0.03 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.57 -0.04 36 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.40 -0.03 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.25 -0.01 37 0 0 0
30MAR27 7.00 C 1.11 1.11 1.07 1.11 0.00 37 30 32 +30
30MAR27 7.25 C 1.00 1.00 1.00 0.98 0.00 38 45 305 +45
30MAR27 7.50 C 0.00 0.00 0.00 0.86 0.00 38 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.75 -0.01 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.65 -0.01 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.57 0.00 38 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 0.43 -0.01 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 0.00 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 0.21 0.21 0.21 0.20 -0.01 38 40 105 +40
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 39 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 45 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 121 0
29JUN27 5.00 C 0.00 0.00 0.00 2.69 -0.04 37 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.49 -0.04 38 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.28 -0.04 37 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.09 -0.02 37 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.90 -0.02 37 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.73 -0.04 37 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.57 -0.02 37 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.42 -0.02 37 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.28 -0.02 37 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.16 -0.01 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.03 -0.02 36 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.93 -0.02 37 0 15 0
29JUN27 8.00 C 0.00 0.00 0.00 0.83 -0.03 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.75 -0.02 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.67 -0.02 37 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.60 -0.02 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.55 -0.01 38 0 85 0
29JUN27 9.25 C 0.00 0.00 0.00 0.49 -0.01 38 0 85 0
29JUN27 9.50 C 0.00 0.00 0.00 0.44 -0.01 38 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 0.39 -0.02 38 0 15 0
29JUN27 10.00 C 0.00 0.00 0.00 0.35 -0.01 38 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.27 -0.02 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.21 -0.02 38 0 142 0
29JUN27 11.50 C 0.00 0.00 0.00 0.17 -0.01 38 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 8 0
29JUN27 12.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 7 0
29JUN27 13.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 120 0
29JUN27 14.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 13 0
29JUN27 15.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 61 0
29SEP27 5.00 C 0.00 0.00 0.00 2.69 -0.04 39 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.49 -0.04 40 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.28 -0.04 38 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.09 -0.02 38 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.90 -0.02 38 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.74 -0.03 38 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.62 -0.02 40 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.48 -0.01 40 0 15 0
29SEP27 7.00 C 0.00 0.00 0.00 1.34 -0.01 39 0 15 0
29SEP27 7.25 C 0.00 0.00 0.00 1.21 -0.02 39 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 1.09 -0.02 39 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.99 -0.01 39 0 15 0
29SEP27 8.00 C 0.00 0.00 0.00 0.89 -0.02 38 0 60 0
29SEP27 8.25 C 0.00 0.00 0.00 0.80 -0.02 38 0 32 0
29SEP27 8.50 C 0.00 0.00 0.00 0.72 -0.02 38 0 49 0
29SEP27 8.75 C 0.00 0.00 0.00 0.65 -0.01 38 0 3 0
29SEP27 9.00 C 0.00 0.00 0.00 0.58 -0.02 38 0 3 0
29SEP27 9.25 C 0.00 0.00 0.00 0.53 -0.01 38 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.47 -0.01 38 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.42 -0.02 38 0 3 0
29SEP27 10.00 C 0.00 0.00 0.00 0.38 -0.01 38 0 4 0
29SEP27 10.50 C 0.00 0.00 0.00 0.31 -0.01 38 0 28 0
TOTAL CALL 1,709 26,265 +1,484
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 355 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 698 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.01 36 0 565 0
29SEP26 7.50 P 0.18 0.18 0.18 0.17 -0.01 36 2 785 0
29SEP26 7.75 P 0.00 0.00 0.00 0.32 -0.01 33 0 490 0
29SEP26 8.00 P 0.00 0.00 0.00 0.53 -0.01 32 0 1,098 0
29SEP26 8.25 P 0.00 0.00 0.00 0.77 0.00 0 0 1,391 0
29SEP26 8.50 P 0.00 0.00 0.00 1.02 0.00 0 0 312 0
29SEP26 8.75 P 0.00 0.00 0.00 1.31 +0.04 81 0 346 0
29SEP26 9.00 P 0.00 0.00 0.00 1.56 +0.04 91 0 113 0
29SEP26 9.25 P 0.00 0.00 0.00 1.81 +0.04 101 0 205 0
29SEP26 9.50 P 0.00 0.00 0.00 2.06 +0.04 110 0 140 0
29SEP26 9.75 P 0.00 0.00 0.00 2.31 +0.04 119 0 290 0
29SEP26 10.00 P 0.00 0.00 0.00 2.56 +0.04 127 0 43 0
29SEP26 10.50 P 0.00 0.00 0.00 3.06 +0.04 144 0 342 0
29SEP26 11.00 P 0.00 0.00 0.00 3.56 +0.04 158 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.06 +0.04 172 0 195 0
29SEP26 12.00 P 0.00 0.00 0.00 4.56 +0.04 185 0 16 0
29SEP26 12.50 P 0.00 0.00 0.00 5.06 +0.04 197 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 5.56 +0.04 209 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.06 +0.04 221 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.56 +0.04 231 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.06 +0.04 241 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.56 +0.04 250 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.06 +0.04 259 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.56 +0.04 268 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.06 +0.04 277 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.56 +0.04 285 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.06 +0.04 293 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.56 +0.04 301 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.06 +0.04 309 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.56 +0.04 316 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.06 +0.04 324 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.56 +0.04 330 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.56 +0.04 343 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.56 +0.04 354 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.56 +0.04 366 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.56 +0.04 376 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.56 +0.04 387 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.56 +0.04 397 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.56 +0.04 407 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.56 +0.04 416 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 0.00 39 0 450 0
29OCT26 6.75 P 0.00 0.00 0.00 0.09 -0.01 37 0 140 0
29OCT26 7.00 P 0.00 0.00 0.00 0.16 0.00 38 0 886 0
29OCT26 7.25 P 0.26 0.26 0.26 0.25 0.00 38 33 1,209 0
29OCT26 7.50 P 0.00 0.00 0.00 0.37 0.00 38 0 421 0
29OCT26 7.75 P 0.00 0.00 0.00 0.52 0.00 38 0 160 0
29OCT26 8.00 P 0.00 0.00 0.00 0.68 -0.02 38 0 263 0
29OCT26 8.25 P 0.00 0.00 0.00 0.87 0.00 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.08 0.00 38 0 287 0
29OCT26 8.75 P 0.00 0.00 0.00 1.34 +0.01 45 0 168 0
29OCT26 9.00 P 0.00 0.00 0.00 1.57 +0.03 47 0 104 0
29OCT26 9.25 P 0.00 0.00 0.00 1.81 +0.03 49 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 2.06 +0.04 54 0 3 0
29OCT26 9.75 P 0.00 0.00 0.00 2.31 +0.04 58 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.56 +0.01 62 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.06 0.00 69 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.56 0.00 77 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.06 +0.01 84 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.56 +0.04 90 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 5.06 +0.04 96 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 5.56 0.00 101 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.03 0.00 40 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 39 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.18 0.00 38 0 25 0
27NOV26 7.00 P 0.00 0.00 0.00 0.26 0.00 38 0 326 0
27NOV26 7.25 P 0.00 0.00 0.00 0.36 0.00 38 0 1,277 0
27NOV26 7.50 P 0.00 0.00 0.00 0.48 -0.01 38 0 791 0
27NOV26 7.75 P 0.00 0.00 0.00 0.63 0.00 38 0 46 0
27NOV26 8.00 P 0.00 0.00 0.00 0.80 -0.01 39 0 13 0
27NOV26 8.25 P 0.00 0.00 0.00 0.96 0.00 38 0 426 0
27NOV26 8.50 P 0.00 0.00 0.00 1.19 +0.04 41 0 1,211 0
27NOV26 8.75 P 0.00 0.00 0.00 1.40 +0.02 42 0 15 0
27NOV26 9.00 P 0.00 0.00 0.00 1.62 +0.03 43 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.84 +0.02 43 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.08 +0.03 45 0 3 0
27NOV26 9.75 P 0.00 0.00 0.00 2.32 +0.04 47 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.56 +0.01 49 0 10 0
27NOV26 10.50 P 0.00 0.00 0.00 3.06 0.00 55 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.56 0.00 60 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.06 +0.01 65 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.56 +0.04 70 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 5.06 +0.04 75 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 5.56 0.00 80 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 39 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 38 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 0.26 0.26 0.26 0.26 0.00 38 15 24 +15
30DEC26 7.00 P 0.00 0.00 0.00 0.35 0.00 38 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 0.00 38 0 645 0
30DEC26 7.75 P 0.00 0.00 0.00 0.72 -0.01 38 0 170 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 -0.01 38 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.05 -0.01 38 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 +0.02 39 0 522 0
30DEC26 8.75 P 0.00 0.00 0.00 1.46 +0.03 40 0 496 0
30DEC26 9.00 P 0.00 0.00 0.00 1.67 +0.03 41 0 253 0
30DEC26 9.25 P 0.00 0.00 0.00 1.88 +0.02 41 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 2.11 +0.03 42 0 100 0
30DEC26 9.75 P 0.00 0.00 0.00 2.34 +0.03 43 0 328 0
30DEC26 10.00 P 0.00 0.00 0.00 2.57 +0.02 43 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 3.06 0.00 46 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 3.56 0.00 51 0 114 0
30DEC26 11.50 P 0.00 0.00 0.00 4.06 +0.01 56 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.56 +0.04 60 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.06 +0.04 64 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.56 0.00 67 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.06 +0.04 71 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.56 +0.04 75 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.06 +0.04 78 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.56 +0.04 81 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.06 +0.04 84 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.56 +0.04 87 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.06 +0.04 89 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.56 +0.04 92 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.06 +0.04 95 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.56 +0.04 97 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.06 +0.04 100 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.56 +0.04 102 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.06 +0.04 104 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.56 +0.04 107 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 0.00 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 100 0
30MAR27 6.25 P 0.00 0.00 0.00 0.27 -0.01 38 0 90 0
30MAR27 6.50 P 0.00 0.00 0.00 0.35 0.00 38 0 150 0
30MAR27 6.75 P 0.00 0.00 0.00 0.44 0.00 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.53 0.00 37 0 139 0
30MAR27 7.25 P 0.00 0.00 0.00 0.66 +0.01 38 0 320 0
30MAR27 7.50 P 0.77 0.77 0.77 0.78 -0.01 38 15 200 +11
30MAR27 7.75 P 0.00 0.00 0.00 0.93 +0.01 38 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 0.00 38 0 333 0
30MAR27 8.50 P 0.00 0.00 0.00 1.42 +0.02 38 0 378 0
30MAR27 8.75 P 0.00 0.00 0.00 1.61 +0.02 39 0 118 0
30MAR27 9.00 P 0.00 0.00 0.00 1.81 +0.03 39 0 84 0
30MAR27 9.25 P 0.00 0.00 0.00 2.01 +0.02 39 0 144 0
30MAR27 9.50 P 0.00 0.00 0.00 2.22 +0.03 40 0 45 0
30MAR27 9.75 P 0.00 0.00 0.00 2.43 +0.02 40 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 2.65 +0.02 40 0 151 0
30MAR27 10.50 P 0.00 0.00 0.00 3.11 +0.02 41 0 113 0
30MAR27 11.00 P 0.00 0.00 0.00 3.58 +0.02 42 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 4.06 +0.01 44 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 4.56 +0.03 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.06 +0.04 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.56 0.00 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.06 +0.04 56 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.56 +0.04 58 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.06 +0.04 61 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.56 +0.04 63 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.06 +0.04 66 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.56 +0.04 68 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.06 +0.04 70 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.56 +0.04 72 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.06 +0.04 74 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.56 +0.04 76 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.14 -0.01 38 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.24 -0.01 38 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.31 0.00 38 0 4 0
29JUN27 6.25 P 0.00 0.00 0.00 0.39 -0.01 38 0 11 0
29JUN27 6.50 P 0.00 0.00 0.00 0.47 -0.02 38 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 0.56 -0.02 37 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.67 -0.02 37 0 3 0
29JUN27 7.25 P 0.00 0.00 0.00 0.79 -0.02 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.92 -0.02 37 0 130 0
29JUN27 7.75 P 0.00 0.00 0.00 1.06 -0.02 37 0 95 0
29JUN27 8.00 P 0.00 0.00 0.00 1.21 -0.02 37 0 167 0
29JUN27 8.25 P 0.00 0.00 0.00 1.37 -0.02 37 0 252 0
29JUN27 8.50 P 0.00 0.00 0.00 1.53 -0.03 37 0 473 0
29JUN27 8.75 P 0.00 0.00 0.00 1.71 -0.02 37 0 500 0
29JUN27 9.00 P 0.00 0.00 0.00 1.90 -0.02 37 0 620 0
29JUN27 9.25 P 0.00 0.00 0.00 2.09 -0.02 37 0 718 0
29JUN27 9.50 P 0.00 0.00 0.00 2.29 -0.01 37 0 135 0
29JUN27 9.75 P 0.00 0.00 0.00 2.49 -0.01 37 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.70 -0.01 37 0 9 0
29JUN27 10.50 P 0.00 0.00 0.00 3.21 +0.02 42 0 32 0
29JUN27 11.00 P 0.00 0.00 0.00 3.66 +0.02 42 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 4.13 +0.03 44 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 4.59 +0.05 44 0 29 0
29JUN27 12.50 P 0.00 0.00 0.00 5.06 +0.04 44 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 5.56 0.00 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.06 +0.04 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.56 +0.04 51 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.06 +0.04 53 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.56 +0.04 55 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.20 -0.01 37 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 0.00 37 0 150 0
29SEP27 5.75 P 0.00 0.00 0.00 0.40 -0.01 37 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.49 -0.01 37 0 3 0
29SEP27 6.25 P 0.00 0.00 0.00 0.59 -0.01 37 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.69 -0.01 37 0 40 0
29SEP27 6.75 P 0.00 0.00 0.00 0.81 -0.01 37 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.93 -0.02 36 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.07 -0.01 36 0 5 0
29SEP27 7.50 P 0.00 0.00 0.00 1.21 -0.01 36 0 157 0
29SEP27 7.75 P 0.00 0.00 0.00 1.36 -0.02 36 0 45 0
29SEP27 8.00 P 0.00 0.00 0.00 1.52 -0.01 36 0 30 0
29SEP27 8.25 P 0.00 0.00 0.00 1.68 -0.02 35 0 30 0
29SEP27 8.50 P 0.00 0.00 0.00 1.86 -0.01 36 0 36 0
29SEP27 8.75 P 0.00 0.00 0.00 2.03 -0.02 35 0 20 0
29SEP27 9.00 P 0.00 0.00 0.00 2.22 -0.01 35 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.41 -0.01 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.60 -0.01 34 0 13 0
29SEP27 9.75 P 0.00 0.00 0.00 2.80 -0.01 34 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.00 -0.01 33 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.51 -0.01 37 0 0 0
TOTAL PUT 65 26,504 +26
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$ 86.060
29SEP26 55.00 C 0.00 0.00 0.00 31.06 +0.64 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.56 +0.64 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.06 +0.64 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.56 +0.64 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.07 +0.65 104 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.57 +0.65 91 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.07 +0.65 80 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.57 +0.65 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.07 +0.65 57 0 0 -1
29SEP26 77.50 C 0.00 0.00 0.00 8.57 +0.64 45 0 0 -105
29SEP26 80.00 C 0.00 0.00 0.00 6.07 +0.64 34 0 0 -300
29SEP26 82.50 C 0.00 0.00 0.00 3.57 +0.59 22 0 0 -64
29SEP26 85.00 C 0.00 0.00 0.00 1.21 +0.16 17 0 120 0
29SEP26 87.50 C 0.00 0.00 0.00 0.25 +0.01 18 0 433 0
29SEP26 90.00 C 0.06 0.06 0.06 0.03 0.00 18 3 315 -3
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 702 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 657 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 134 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 57 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 53 0 67 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 58 0 219 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 87 0 126 0
29OCT26 55.00 C 0.00 0.00 0.00 31.06 +0.64 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 28.56 +0.64 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 26.06 +0.64 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 23.56 +0.64 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 21.07 +0.65 54 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 18.57 +0.65 47 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 16.07 +0.65 41 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 13.57 +0.65 36 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 11.07 +0.65 30 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 8.57 +0.64 24 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 6.19 +0.64 21 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 4.15 +0.66 20 0 32 0
29OCT26 85.00 C 0.00 0.00 0.00 2.48 +0.40 19 0 34 0
29OCT26 87.50 C 0.00 0.00 0.00 1.34 +0.22 19 0 54 0
29OCT26 90.00 C 0.54 0.54 0.54 0.67 +0.14 19 7 119 +7
29OCT26 92.50 C 0.00 0.00 0.00 0.30 +0.06 19 0 103 0
29OCT26 95.00 C 0.00 0.00 0.00 0.12 +0.03 19 0 341 0
29OCT26 97.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 10 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 31 0 153 0
27NOV26 62.50 C 0.00 0.00 0.00 23.56 +0.64 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 21.07 +0.65 39 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 18.57 +0.65 34 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 16.07 +0.65 29 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 13.57 +0.65 25 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 11.07 +0.62 20 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 8.70 +0.53 19 0 90 0
27NOV26 80.00 C 0.00 0.00 0.00 6.61 +0.55 19 0 30 0
27NOV26 82.50 C 0.00 0.00 0.00 4.94 +0.63 20 0 150 0
27NOV26 85.00 C 0.00 0.00 0.00 3.38 +0.44 20 0 108 0
27NOV26 87.50 C 0.00 0.00 0.00 2.17 +0.27 19 0 30 0
27NOV26 90.00 C 0.00 0.00 0.00 1.35 +0.18 19 0 43 0
27NOV26 92.50 C 0.00 0.00 0.00 0.79 +0.12 19 0 212 0
27NOV26 95.00 C 0.48 0.48 0.48 0.43 +0.06 19 30 41 +30
27NOV26 97.50 C 0.29 0.29 0.29 0.22 +0.02 19 30 35 +30
27NOV26 100.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 8 0
27NOV26 102.50 C 0.12 0.12 0.12 0.05 0.00 19 4 64 +4
27NOV26 105.00 C 0.00 0.00 0.00 0.03 0.00 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 31.06 +0.64 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.56 +0.64 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.06 +0.64 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.57 +0.65 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.07 +0.65 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.57 +0.65 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.12 +0.68 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.65 +0.57 19 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 11.34 +0.51 19 0 30 0
30DEC26 77.50 C 0.00 0.00 0.00 9.45 +0.72 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 7.41 +0.57 20 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 5.46 +0.26 19 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 4.12 +0.42 19 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.82 +0.18 19 0 31 0
30DEC26 90.00 C 0.00 0.00 0.00 1.98 +0.17 19 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 1.29 +0.09 19 0 12 0
30DEC26 95.00 C 0.00 0.00 0.00 0.82 +0.05 19 0 13 0
30DEC26 97.50 C 0.00 0.00 0.00 0.50 +0.01 19 0 108 0
30DEC26 100.00 C 0.00 0.00 0.00 0.28 -0.02 19 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.03 0.00 19 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 31.32 +0.63 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.94 +0.63 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.56 +0.62 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.20 +0.62 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.86 +0.62 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.54 +0.60 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.28 +0.62 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 15.07 +0.94 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.67 +0.59 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.07 +0.67 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 9.00 +0.53 21 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 7.42 +0.47 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 6.14 +0.60 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.84 +0.48 21 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.84 +0.35 21 0 28 0
30MAR27 92.50 C 0.00 0.00 0.00 2.96 +0.33 20 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.31 +0.29 21 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.78 +0.22 21 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 1.35 +0.16 21 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 0.99 +0.12 21 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.74 +0.11 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.52 +0.09 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.37 +0.06 21 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.27 +0.05 21 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.19 +0.04 21 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 32.10 +0.65 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 29.77 +0.66 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.44 +0.65 30 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 25.13 +0.64 28 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 22.85 +0.62 27 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 20.62 +0.63 26 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 18.43 +0.59 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 16.36 +1.05 24 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 13.99 +0.56 21 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 12.58 +0.66 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 10.89 +0.72 23 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 9.31 +0.69 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.72 +0.48 21 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 6.53 +0.54 21 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.49 +0.35 21 0 5 0
29JUN27 92.50 C 4.20 4.20 4.20 4.55 +0.42 21 1 1 +1
29JUN27 95.00 C 0.00 0.00 0.00 3.77 +0.29 21 0 60 0
29JUN27 97.50 C 2.95 2.95 2.95 3.11 +0.25 21 1 2 -1
29JUN27 100.00 C 0.00 0.00 0.00 2.52 +0.27 22 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 2.06 +0.17 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.70 +0.15 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.31 +0.12 21 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 1.06 +0.12 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.83 +0.09 21 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 25.36 +0.63 23 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 23.16 +0.63 23 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 21.01 +0.62 22 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 18.94 +0.61 22 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 16.95 +0.58 22 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 15.07 +0.56 21 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 13.47 +0.84 22 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 11.67 +0.40 21 0 2 0
29SEP27 82.50 C 0.00 0.00 0.00 10.20 +0.65 21 0 3 0
29SEP27 85.00 C 0.00 0.00 0.00 8.85 +0.58 21 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 7.63 +0.47 21 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 6.45 +0.30 21 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 5.51 +0.29 21 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 4.75 +0.28 21 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 4.05 +0.28 21 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 3.38 +0.20 21 0 11 0
29SEP27 102.50 C 0.00 0.00 0.00 2.90 +0.20 21 0 3 0
29SEP27 105.00 C 0.00 0.00 0.00 2.47 +0.17 21 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 2.06 +0.15 21 0 0 0
29SEP27 110.00 C 1.68 1.68 1.68 1.65 +0.08 21 1 2 +1
TOTAL CALL 77 5,773 -401
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 108 0 130 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 98 0 77 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 152 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,079 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,960 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 303 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 44 0 209 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 345 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 212 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.03 19 0 587 0
29SEP26 82.50 P 0.00 0.00 0.00 0.10 -0.19 18 0 184 0
29SEP26 85.00 P 0.86 0.86 0.74 0.72 -0.49 18 4 247 0
29SEP26 87.50 P 0.00 0.00 0.00 2.29 -0.64 18 0 60 0
29SEP26 90.00 P 0.00 0.00 0.00 4.59 -0.65 17 0 42 0
29SEP26 92.50 P 0.00 0.00 0.00 7.08 -0.64 0 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.58 -0.64 0 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 12.08 -0.64 0 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 14.58 -0.64 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.20 -0.88 69 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.70 -0.88 77 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.20 -0.88 84 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.70 -0.88 90 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 27.20 -0.88 97 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.70 -0.88 103 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.20 -0.87 109 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.70 -0.87 115 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 37.20 -0.87 121 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 226 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 57 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 220 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 225 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 113 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 20 0 73 0
29OCT26 75.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 264 0
29OCT26 77.50 P 0.00 0.00 0.00 0.12 -0.04 19 0 111 0
29OCT26 80.00 P 0.00 0.00 0.00 0.36 -0.11 19 0 348 0
29OCT26 82.50 P 0.00 0.00 0.00 0.90 -0.21 19 0 23 0
29OCT26 85.00 P 0.00 0.00 0.00 1.81 -0.32 19 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 3.20 -0.45 19 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 5.04 -0.54 19 0 3 0
29OCT26 92.50 P 0.00 0.00 0.00 7.21 -0.60 19 0 30 0
29OCT26 95.00 P 0.00 0.00 0.00 9.59 -0.64 18 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 12.08 -0.64 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.91 -0.31 37 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 17.41 -0.67 41 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 19.91 -0.67 45 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 22.41 -0.68 49 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 24.91 -0.68 52 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 27.41 -0.67 56 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 21 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 152 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 111 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 64 0
27NOV26 72.50 P 0.00 0.00 0.00 0.06 -0.02 19 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.16 -0.05 19 0 66 0
27NOV26 77.50 P 0.00 0.00 0.00 0.38 -0.11 19 0 374 0
27NOV26 80.00 P 0.00 0.00 0.00 0.79 -0.20 19 0 65 0
27NOV26 82.50 P 0.00 0.00 0.00 1.49 -0.30 19 0 27 0
27NOV26 85.00 P 0.00 0.00 0.00 2.51 -0.32 19 0 3 0
27NOV26 87.50 P 0.00 0.00 0.00 3.81 -0.60 19 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 5.51 -0.54 19 0 5 0
27NOV26 92.50 P 0.00 0.00 0.00 7.50 -0.59 19 0 120 0
27NOV26 95.00 P 0.00 0.00 0.00 9.72 -0.62 19 0 30 0
27NOV26 97.50 P 0.00 0.00 0.00 12.10 -0.64 19 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 14.91 -0.31 29 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 17.41 -0.67 32 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 19.91 -0.67 36 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 22.41 -0.68 39 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 24.91 -0.68 42 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 27.41 -0.67 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 111 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 -0.02 19 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.06 -0.04 19 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 0.14 -0.08 19 0 72 0
30DEC26 75.00 P 0.00 0.00 0.00 0.32 -0.14 19 0 118 0
30DEC26 77.50 P 0.00 0.00 0.00 0.65 -0.18 19 0 23 0
30DEC26 80.00 P 0.00 0.00 0.00 1.18 -0.25 19 0 115 0
30DEC26 82.50 P 0.00 0.00 0.00 1.96 -0.32 19 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 2.94 -0.47 19 0 14 0
30DEC26 87.50 P 0.00 0.00 0.00 4.29 -0.65 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 5.93 -0.76 19 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 7.78 -0.64 19 0 8 0
30DEC26 95.00 P 0.00 0.00 0.00 9.89 -0.65 19 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 12.17 -0.66 19 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 14.91 -0.33 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.41 -0.67 28 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.91 -0.67 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.41 -0.70 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.91 -0.69 35 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.41 -0.67 38 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.90 -0.70 40 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.40 -0.70 42 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.90 -0.68 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.07 0.00 21 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.13 0.00 21 0 8 0
30MAR27 67.50 P 0.00 0.00 0.00 0.25 -0.01 21 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.44 -0.02 21 0 12 0
30MAR27 72.50 P 0.00 0.00 0.00 0.73 -0.04 21 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 1.14 -0.06 21 0 191 0
30MAR27 77.50 P 0.00 0.00 0.00 1.71 -0.09 21 0 3 0
30MAR27 80.00 P 0.00 0.00 0.00 2.46 -0.05 21 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 3.32 -0.15 21 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 4.28 -0.49 20 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 5.73 -0.41 21 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 7.05 -0.71 20 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 8.79 -0.75 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.63 -0.80 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.81 -0.49 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.01 -0.50 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.42 -0.67 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.91 -0.68 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.41 -0.70 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.91 -0.69 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.41 -0.68 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.90 -0.70 32 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.04 0.00 22 0 22 0
29JUN27 57.50 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.14 0.00 22 0 4 0
29JUN27 62.50 P 0.00 0.00 0.00 0.23 -0.01 21 0 6 0
29JUN27 65.00 P 0.90 0.90 0.90 0.40 -0.01 22 5 8 +5
29JUN27 67.50 P 0.00 0.00 0.00 0.63 -0.03 22 0 3 0
29JUN27 70.00 P 0.00 0.00 0.00 0.95 -0.05 22 0 18 0
29JUN27 72.50 P 0.00 0.00 0.00 1.39 -0.06 22 0 6 0
29JUN27 75.00 P 0.00 0.00 0.00 1.96 -0.09 22 0 7 0
29JUN27 77.50 P 0.00 0.00 0.00 2.66 -0.13 22 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 3.52 -0.16 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 4.43 -0.30 22 0 2 0
29JUN27 85.00 P 5.60 5.60 5.60 5.53 -0.23 21 5 5 +5
29JUN27 87.50 P 0.00 0.00 0.00 6.85 -0.39 21 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 8.31 -0.31 21 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 9.90 -0.37 21 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.48 -0.75 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.55 -0.44 21 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 15.55 -0.49 21 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 17.64 -0.61 21 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 19.92 -0.68 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.41 -0.70 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.91 -0.69 25 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.41 -0.68 27 0 0 0
29SEP27 62.50 P 1.06 1.06 1.06 0.39 -0.04 21 2 3 +2
29SEP27 65.00 P 0.00 0.00 0.00 0.60 -0.06 21 0 14 0
29SEP27 67.50 P 0.00 0.00 0.00 0.92 -0.08 21 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 1.31 -0.12 21 0 3 0
29SEP27 72.50 P 0.00 0.00 0.00 1.81 -0.15 21 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 2.42 -0.19 21 0 3 0
29SEP27 77.50 P 0.00 0.00 0.00 3.18 -0.21 21 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 4.09 -0.25 21 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 5.12 -0.30 21 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 6.29 -0.34 22 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 7.54 -0.47 21 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 8.99 -0.55 21 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 10.51 -0.66 21 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 12.26 -0.70 21 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 13.99 -0.46 21 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 15.89 -0.71 21 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.23 -0.39 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 20.14 -0.64 21 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 22.44 -0.67 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 24.91 -0.69 23 0 0 0
TOTAL PUT 16 9,596 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 9.655
29SEP26 7.25 C 0.00 0.00 0.00 2.41 +0.11 62 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.16 +0.11 48 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.91 +0.11 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.66 +0.11 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.41 +0.11 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.16 +0.14 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.92 +0.14 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.68 +0.12 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.47 +0.10 36 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.30 +0.07 37 0 60 0
29SEP26 9.75 C 0.00 0.00 0.00 0.17 +0.05 36 0 20 0
29SEP26 10.00 C 0.05 0.07 0.05 0.08 +0.02 35 90 171 +15
29SEP26 10.50 C 0.02 0.02 0.02 0.02 +0.01 39 58 717 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 583 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,134 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,749 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 595 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 95 0 285 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 105 0 248 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 114 0 128 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 123 0 399 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 132 0 232 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 140 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 148 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 155 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 163 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 170 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 176 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 183 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 189 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 195 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 201 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 212 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 233 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 243 0 14 0
29OCT26 7.25 C 0.00 0.00 0.00 2.43 +0.11 36 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.18 +0.10 31 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.94 +0.11 36 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.70 +0.10 35 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.42 +0.05 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.21 +0.10 28 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.03 +0.12 34 0 30 0
29OCT26 9.00 C 0.00 0.00 0.00 0.84 +0.11 34 0 30 0
29OCT26 9.25 C 0.58 0.58 0.58 0.69 +0.10 36 15 30 +15
29OCT26 9.50 C 0.41 0.49 0.41 0.53 +0.08 35 55 75 +55
29OCT26 9.75 C 0.32 0.32 0.32 0.41 +0.08 35 15 18 +7
29OCT26 10.00 C 0.00 0.00 0.00 0.30 +0.06 34 0 415 0
29OCT26 10.50 C 0.14 0.14 0.14 0.15 +0.03 34 30 218 +30
29OCT26 11.00 C 0.08 0.08 0.08 0.08 +0.02 35 2 196 +2
29OCT26 11.50 C 0.04 0.04 0.04 0.04 +0.01 36 51 386 +51
29OCT26 12.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 68 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 162 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 71 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 60 0 105 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 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 71 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.43 +0.07 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.18 +0.06 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.72 +0.05 27 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.50 +0.04 29 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.30 +0.04 30 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.16 +0.10 35 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.97 +0.08 34 0 29 0
27NOV26 9.25 C 0.00 0.00 0.00 0.84 +0.11 36 0 30 0
27NOV26 9.50 C 0.00 0.00 0.00 0.69 +0.08 35 0 44 0
27NOV26 9.75 C 0.00 0.00 0.00 0.56 +0.07 35 0 91 0
27NOV26 10.00 C 0.00 0.00 0.00 0.44 +0.04 34 0 7 0
27NOV26 10.50 C 0.22 0.22 0.22 0.29 +0.04 35 30 32 0
27NOV26 11.00 C 0.14 0.17 0.14 0.18 +0.03 35 25 71 +11
27NOV26 11.50 C 0.00 0.00 0.00 0.10 +0.01 34 0 30 0
27NOV26 12.00 C 0.06 0.08 0.06 0.06 0.00 35 26 106 +10
27NOV26 12.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 10 0
27NOV26 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 6 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.23 +0.05 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.01 +0.05 29 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.80 +0.06 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.59 +0.05 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.40 +0.05 31 0 23 0
30DEC26 8.75 C 0.00 0.00 0.00 1.22 +0.08 31 0 13 0
30DEC26 9.00 C 0.00 0.00 0.00 1.09 +0.11 34 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 0.95 +0.09 34 0 0 0
30DEC26 9.50 C 0.77 0.77 0.77 0.81 +0.09 34 11 41 +11
30DEC26 9.75 C 0.62 0.62 0.62 0.69 +0.08 34 15 125 0
30DEC26 10.00 C 0.50 0.50 0.50 0.58 +0.07 34 25 78 +25
30DEC26 10.50 C 0.35 0.35 0.35 0.41 +0.06 34 37 93 +37
30DEC26 11.00 C 0.00 0.00 0.00 0.28 +0.05 34 0 118 0
30DEC26 11.50 C 0.18 0.19 0.18 0.18 +0.03 34 131 634 +131
30DEC26 12.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 292 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 +0.02 35 0 304 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 237 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 169 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 262 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 167 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 98 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 143 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR27 7.25 C 0.00 0.00 0.00 2.62 +0.06 33 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.40 +0.05 32 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.20 +0.05 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.01 +0.05 33 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.83 +0.06 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.66 +0.06 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.49 +0.05 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.40 +0.11 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.24 +0.09 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.11 +0.09 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.00 +0.09 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.89 +0.08 35 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 0.70 +0.08 35 0 52 0
30MAR27 11.00 C 0.00 0.00 0.00 0.55 +0.07 35 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.42 +0.06 34 0 96 0
30MAR27 12.00 C 0.30 0.30 0.30 0.32 +0.05 34 10 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 +0.04 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 +0.03 34 0 235 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 +0.03 35 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.10 +0.02 34 0 67 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 +0.02 35 0 58 0
30MAR27 15.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 4 0
30MAR27 16.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 46 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 50 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 78 0
30MAR27 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 42 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 2.74 +0.08 37 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.54 +0.08 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.35 +0.08 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.17 +0.08 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.00 +0.08 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.84 +0.09 36 0 15 0
29JUN27 8.75 C 0.00 0.00 0.00 1.68 +0.08 36 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 1.54 +0.08 36 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 1.40 +0.07 36 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.28 +0.07 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.17 +0.11 36 0 31 0
29JUN27 10.00 C 0.00 0.00 0.00 1.06 +0.10 36 0 340 0
29JUN27 10.50 C 0.00 0.00 0.00 0.87 +0.06 36 0 331 0
29JUN27 11.00 C 0.00 0.00 0.00 0.71 +0.06 36 0 15 0
29JUN27 11.50 C 0.00 0.00 0.00 0.57 +0.04 36 0 121 0
29JUN27 12.00 C 0.00 0.00 0.00 0.46 +0.03 35 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.37 +0.03 35 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 0.30 +0.03 36 0 42 0
29JUN27 13.50 C 0.00 0.00 0.00 0.24 +0.02 36 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.19 +0.02 35 0 16 0
29JUN27 14.50 C 0.00 0.00 0.00 0.15 +0.01 35 0 11 0
29JUN27 15.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 13 0
29JUN27 15.50 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.06 0.00 35 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 2.81 +0.13 38 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.63 +0.13 38 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.45 +0.12 38 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.29 +0.12 38 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.13 +0.11 38 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.97 +0.10 38 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.83 +0.11 37 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.69 +0.10 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.56 +0.10 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.44 +0.09 37 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.33 +0.09 37 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.23 +0.08 37 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 1.06 +0.08 37 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.91 +0.07 37 0 12 0
29SEP27 11.50 C 0.00 0.00 0.00 0.78 +0.07 37 0 8 0
29SEP27 12.00 C 0.63 0.63 0.63 0.68 +0.06 38 1 40 0
29SEP27 12.50 C 0.00 0.00 0.00 0.59 +0.05 38 0 5 0
29SEP27 13.00 C 0.52 0.52 0.52 0.52 +0.05 39 8 17 +8
29SEP27 13.50 C 0.00 0.00 0.00 0.44 +0.05 38 0 80 0
29SEP27 14.00 C 0.00 0.00 0.00 0.38 +0.04 38 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.31 +0.04 38 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.27 +0.04 38 0 5 0
29SEP27 15.50 C 0.00 0.00 0.00 0.23 +0.03 38 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.19 +0.02 38 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.17 +0.02 38 0 336 0
TOTAL CALL 635 16,657 +408
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 8.75 P 0.03 0.03 0.02 0.01 -0.01 39 24 84 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 311 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.04 36 0 291 0
29SEP26 9.50 P 0.18 0.18 0.18 0.13 -0.07 35 3 259 +3
29SEP26 9.75 P 0.00 0.00 0.00 0.24 -0.11 33 0 165 0
29SEP26 10.00 P 0.00 0.00 0.00 0.42 -0.12 35 0 301 0
29SEP26 10.50 P 1.00 1.00 1.00 0.85 -0.15 32 8 453 -8
29SEP26 11.00 P 0.00 0.00 0.00 1.39 -0.11 68 0 788 0
29SEP26 11.50 P 1.86 1.86 1.86 1.86 -0.16 69 10 1,605 0
29SEP26 12.00 P 2.50 2.50 2.50 2.35 -0.16 72 6 226 0
29SEP26 12.50 P 2.93 2.93 2.93 2.85 -0.15 83 5 129 0
29SEP26 13.00 P 0.00 0.00 0.00 3.35 -0.15 93 0 36 0
29SEP26 13.50 P 0.00 0.00 0.00 3.85 -0.15 103 0 28 0
29SEP26 14.00 P 0.00 0.00 0.00 4.42 -0.08 165 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.92 -0.08 177 0 30 0
29SEP26 15.00 P 0.00 0.00 0.00 5.42 -0.08 188 0 76 0
29SEP26 15.50 P 0.00 0.00 0.00 5.85 -0.15 139 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 6.35 -0.15 147 0 71 0
29SEP26 16.50 P 0.00 0.00 0.00 6.92 -0.08 218 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 7.42 -0.08 227 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.85 -0.15 169 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 8.35 -0.15 176 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.85 -0.15 183 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.42 -0.08 260 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.92 -0.08 268 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.35 -0.15 202 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.35 -0.15 214 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.42 -0.08 303 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.35 -0.15 235 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.42 -0.08 327 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 9 0
29OCT26 8.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 8 0
29OCT26 8.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 37 0
29OCT26 8.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 52 0
29OCT26 8.75 P 0.13 0.13 0.13 0.11 -0.01 35 131 342 +131
29OCT26 9.00 P 0.19 0.19 0.19 0.17 -0.02 35 100 409 +84
29OCT26 9.25 P 0.00 0.00 0.00 0.25 -0.03 35 0 59 0
29OCT26 9.50 P 0.39 0.39 0.34 0.34 -0.07 34 2,020 2,112 +2,014
29OCT26 9.75 P 0.00 0.00 0.00 0.46 -0.06 33 0 153 0
29OCT26 10.00 P 0.00 0.00 0.00 0.61 -0.07 34 0 170 0
29OCT26 10.50 P 0.00 0.00 0.00 0.97 -0.11 34 3 115 0
29OCT26 11.00 P 0.00 0.00 0.00 1.44 -0.06 40 0 248 0
29OCT26 11.50 P 0.00 0.00 0.00 1.91 -0.11 45 0 55 0
29OCT26 12.00 P 0.00 0.00 0.00 2.39 -0.12 49 0 124 0
29OCT26 12.50 P 0.00 0.00 0.00 2.85 -0.15 43 0 25 0
29OCT26 13.00 P 0.00 0.00 0.00 3.35 -0.15 48 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.85 -0.15 54 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.42 -0.08 80 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.92 -0.08 85 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.42 -0.08 90 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.85 -0.15 72 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.35 -0.15 76 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.92 -0.08 105 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.42 -0.08 109 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 5 0
27NOV26 7.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.10 -0.03 35 0 75 0
27NOV26 8.50 P 0.00 0.00 0.00 0.14 -0.04 34 0 54 0
27NOV26 8.75 P 0.00 0.00 0.00 0.20 -0.04 35 0 45 0
27NOV26 9.00 P 0.00 0.00 0.00 0.28 -0.06 35 0 50 0
27NOV26 9.25 P 0.00 0.00 0.00 0.37 -0.06 35 0 17 0
27NOV26 9.50 P 0.47 0.47 0.47 0.47 -0.11 34 10 165 0
27NOV26 9.75 P 0.00 0.00 0.00 0.60 -0.08 34 0 32 0
27NOV26 10.00 P 0.00 0.00 0.00 0.73 -0.10 33 0 218 0
27NOV26 10.50 P 0.00 0.00 0.00 1.08 -0.12 34 0 69 0
27NOV26 11.00 P 1.51 1.51 1.51 1.47 -0.10 34 10 219 -10
27NOV26 11.50 P 0.00 0.00 0.00 1.96 -0.06 40 0 42 0
27NOV26 12.00 P 0.00 0.00 0.00 2.43 -0.08 43 0 61 0
27NOV26 12.50 P 0.00 0.00 0.00 2.92 -0.08 48 0 18 0
27NOV26 13.00 P 0.00 0.00 0.00 3.35 -0.15 39 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.85 -0.15 43 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.42 -0.08 62 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.92 -0.08 66 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.42 -0.08 70 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.85 -0.15 58 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.35 -0.15 61 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.92 -0.08 82 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.42 -0.08 85 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 -0.01 35 0 36 0
30DEC26 8.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 67 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 -0.02 34 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 -0.02 34 0 41 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 -0.02 34 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 0.37 -0.04 34 0 106 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 -0.04 34 0 16 0
30DEC26 9.50 P 0.62 0.62 0.62 0.57 -0.05 33 10 178 +10
30DEC26 9.75 P 0.70 0.70 0.70 0.70 -0.09 33 12 211 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 -0.07 33 0 156 0
30DEC26 10.50 P 0.00 0.00 0.00 1.21 -0.04 36 0 142 0
30DEC26 11.00 P 0.00 0.00 0.00 1.59 -0.06 36 0 126 0
30DEC26 11.50 P 0.00 0.00 0.00 2.02 -0.05 38 0 172 0
30DEC26 12.00 P 0.00 0.00 0.00 2.47 -0.04 40 0 234 0
30DEC26 12.50 P 0.00 0.00 0.00 2.93 -0.07 41 0 142 0
30DEC26 13.00 P 0.00 0.00 0.00 3.42 -0.08 45 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.88 -0.12 44 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 4.42 -0.08 53 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 4.92 -0.08 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.42 -0.08 60 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.85 -0.15 50 0 30 0
30DEC26 16.00 P 0.00 0.00 0.00 6.35 -0.15 53 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 6.92 -0.08 69 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.42 -0.08 72 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.92 -0.08 75 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 8.35 -0.15 63 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.85 -0.15 65 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 9.42 -0.08 83 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.92 -0.08 85 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.35 -0.15 72 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.35 -0.15 76 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.42 -0.08 96 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.35 -0.15 84 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.42 -0.08 104 0 0 0
30MAR27 7.25 P 0.13 0.13 0.13 0.12 -0.01 35 16 32 +16
30MAR27 7.50 P 0.00 0.00 0.00 0.15 -0.02 34 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.20 -0.02 34 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 -0.01 34 0 93 0
30MAR27 8.25 P 0.00 0.00 0.00 0.33 -0.01 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 -0.02 34 0 50 0
30MAR27 8.75 P 0.00 0.00 0.00 0.48 -0.03 34 0 33 0
30MAR27 9.00 P 0.00 0.00 0.00 0.58 -0.03 34 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 0.68 -0.04 34 0 4 0
30MAR27 9.50 P 0.00 0.00 0.00 0.80 -0.04 34 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 0.92 -0.05 33 0 85 0
30MAR27 10.00 P 1.11 1.11 1.11 1.07 -0.05 34 5 153 +5
30MAR27 10.50 P 0.00 0.00 0.00 1.43 -0.03 35 0 27 0
30MAR27 11.00 P 0.00 0.00 0.00 1.79 -0.04 36 0 48 0
30MAR27 11.50 P 0.00 0.00 0.00 2.18 -0.04 37 0 45 0
30MAR27 12.00 P 0.00 0.00 0.00 2.60 -0.03 38 0 109 0
30MAR27 12.50 P 0.00 0.00 0.00 3.03 -0.04 38 0 17 0
30MAR27 13.00 P 0.00 0.00 0.00 3.47 -0.04 38 0 40 0
30MAR27 13.50 P 0.00 0.00 0.00 3.94 -0.07 40 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 4.42 -0.08 41 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 4.92 -0.08 44 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 5.42 -0.08 46 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.85 -0.15 40 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 6.35 -0.15 43 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 6.92 -0.08 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.42 -0.08 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.92 -0.08 58 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.35 -0.15 51 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.85 -0.15 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.42 -0.08 64 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.92 -0.08 66 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.35 -0.15 58 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.35 -0.15 61 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.42 -0.08 75 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.35 -0.15 67 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.42 -0.08 81 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.28 -0.04 35 0 15 0
29JUN27 7.50 P 0.00 0.00 0.00 0.36 -0.01 36 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 0.42 -0.05 35 0 30 0
29JUN27 8.00 P 0.00 0.00 0.00 0.51 -0.04 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.60 -0.03 35 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.69 -0.04 35 0 0 0
29JUN27 8.75 P 0.79 0.79 0.79 0.80 -0.04 35 15 30 +15
29JUN27 9.00 P 0.00 0.00 0.00 0.92 -0.04 35 0 23 0
29JUN27 9.25 P 0.00 0.00 0.00 1.02 -0.11 34 0 15 0
29JUN27 9.50 P 0.00 0.00 0.00 1.16 -0.07 34 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.30 -0.07 34 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.45 -0.08 34 0 376 0
29JUN27 10.50 P 0.00 0.00 0.00 1.82 -0.03 35 0 361 0
29JUN27 11.00 P 0.00 0.00 0.00 2.17 -0.04 35 0 18 0
29JUN27 11.50 P 0.00 0.00 0.00 2.56 -0.03 36 0 106 0
29JUN27 12.00 P 0.00 0.00 0.00 2.96 -0.03 36 0 262 0
29JUN27 12.50 P 0.00 0.00 0.00 3.37 -0.04 36 0 210 0
29JUN27 13.00 P 0.00 0.00 0.00 3.80 -0.04 36 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 4.24 -0.04 37 0 18 0
29JUN27 14.00 P 0.00 0.00 0.00 4.69 -0.04 37 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 5.14 -0.05 37 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 5.58 -0.14 35 0 3 0
29JUN27 15.50 P 0.00 0.00 0.00 6.05 -0.14 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.52 -0.14 35 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 7.00 -0.14 35 0 26 0
29JUN27 17.00 P 0.00 0.00 0.00 7.48 -0.14 36 0 3 0
29JUN27 17.50 P 0.00 0.00 0.00 7.96 -0.14 35 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.46 -0.02 38 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.55 -0.02 39 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.64 -0.02 39 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 0.74 -0.03 39 0 19 0
29SEP27 8.25 P 0.00 0.00 0.00 0.84 -0.03 39 0 7 0
29SEP27 8.50 P 0.00 0.00 0.00 0.95 -0.04 39 0 16 0
29SEP27 8.75 P 0.00 0.00 0.00 1.07 -0.03 39 0 7 0
29SEP27 9.00 P 1.20 1.20 1.20 1.21 -0.04 39 15 92 0
29SEP27 9.25 P 0.00 0.00 0.00 1.33 -0.05 39 0 15 0
29SEP27 9.50 P 0.00 0.00 0.00 1.47 -0.06 39 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 1.62 -0.06 39 0 1 0
29SEP27 10.00 P 1.80 1.80 1.80 1.79 -0.05 39 4 53 0
29SEP27 10.50 P 0.00 0.00 0.00 2.13 -0.05 40 0 10 0
29SEP27 11.00 P 0.00 0.00 0.00 2.48 -0.06 40 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 2.85 0.00 40 0 10 0
29SEP27 12.00 P 0.00 0.00 0.00 3.25 +0.01 41 0 7 0
29SEP27 12.50 P 0.00 0.00 0.00 3.55 -0.09 38 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.96 -0.10 38 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.38 -0.10 38 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.81 -0.11 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.25 -0.11 38 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.70 -0.12 38 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.16 -0.11 38 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.61 -0.13 38 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.08 -0.12 38 0 0 0
TOTAL PUT 2,407 15,355 +2,260
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 60.250
29SEP26 40.00 C 0.00 0.00 0.00 20.28 +0.28 95 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.28 +0.28 88 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.28 +0.28 81 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.28 +0.27 73 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.28 +0.28 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.28 +0.27 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.28 +0.27 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.28 +0.39 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.28 +0.39 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.28 +0.27 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.28 +0.38 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 7.78 +0.38 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 5.29 +0.39 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.80 +0.33 16 0 30 0
29SEP26 60.00 C 0.63 0.63 0.57 0.73 +0.08 16 105 332 +15
29SEP26 62.50 C 0.05 0.05 0.05 0.05 -0.02 16 8 577 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 22 0 272 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 33 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 16.39 +0.31 32 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 15.39 +0.30 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 14.39 +0.30 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 13.40 +0.31 26 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 12.40 +0.30 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.40 +0.29 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.41 +0.43 21 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 7.92 +0.39 17 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 5.45 +0.36 15 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 3.09 +0.17 13 0 15 0
29OCT26 60.00 C 1.24 1.24 1.24 1.38 +0.10 14 14 114 +14
29OCT26 62.50 C 0.40 0.40 0.38 0.44 +0.04 15 30 149 0
29OCT26 65.00 C 0.00 0.00 0.00 0.10 0.00 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 33 0 20 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 16.39 +0.23 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 15.39 +0.17 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.39 +0.20 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.40 +0.16 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.40 +0.15 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.40 +0.14 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.53 +0.39 16 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 8.07 +0.38 16 0 30 0
27NOV26 55.00 C 0.00 0.00 0.00 5.61 +0.19 13 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 3.53 +0.17 15 0 32 0
27NOV26 60.00 C 0.00 0.00 0.00 1.90 +0.14 15 0 16 0
27NOV26 62.50 C 0.00 0.00 0.00 0.87 +0.05 15 0 92 0
27NOV26 65.00 C 0.00 0.00 0.00 0.35 +0.04 16 0 80 0
27NOV26 67.50 C 0.00 0.00 0.00 0.11 +0.01 16 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 0.03 0.00 16 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 19.44 +0.07 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.42 +0.05 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.47 +0.08 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.46 +0.06 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.47 +0.05 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.50 +0.07 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 13.49 +0.05 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.51 +0.05 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.54 +0.07 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 10.53 +0.05 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 8.25 +0.36 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 6.06 +0.38 17 0 15 0
30DEC26 57.50 C 3.70 3.70 3.70 3.89 +0.19 15 2 18 -2
30DEC26 60.00 C 0.00 0.00 0.00 2.29 +0.10 15 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 1.22 +0.05 15 0 65 0
30DEC26 65.00 C 0.00 0.00 0.00 0.61 +0.06 15 0 41 0
30DEC26 67.50 C 0.00 0.00 0.00 0.24 +0.01 15 0 47 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 +0.01 15 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 15 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 15 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 17.91 +0.08 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 16.93 +0.20 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.95 +0.20 0 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 14.97 +0.19 13 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.00 -0.04 15 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.02 +0.07 14 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.03 +0.03 13 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.07 +0.03 13 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 8.92 +0.31 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 6.71 +0.23 15 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 4.86 +0.16 15 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 3.34 +0.10 15 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 2.21 +0.08 15 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.38 +0.02 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.80 -0.01 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.44 -0.02 15 0 30 0
30MAR27 72.50 C 0.00 0.00 0.00 0.23 -0.02 15 0 20 0
30MAR27 75.00 C 0.21 0.21 0.21 0.12 -0.01 15 10 34 +10
30MAR27 77.50 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 18.18 -0.08 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.21 -0.05 21 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.23 -0.03 20 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 15.27 0.00 19 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 14.30 +0.07 18 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 13.34 +0.07 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.39 +0.07 17 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 11.55 +0.28 18 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 9.34 +0.31 17 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.22 +0.20 16 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 5.33 +0.08 16 0 19 0
29JUN27 60.00 C 0.00 0.00 0.00 3.65 -0.01 15 0 10 0
29JUN27 62.50 C 0.00 0.00 0.00 2.47 -0.04 15 0 10 0
29JUN27 65.00 C 0.00 0.00 0.00 1.63 -0.04 15 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 1.01 -0.09 15 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.57 -0.09 15 0 35 0
29JUN27 72.50 C 0.00 0.00 0.00 0.34 -0.06 15 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 0.18 -0.05 15 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.10 -0.03 15 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.05 -0.02 15 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 16.24 -0.02 19 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 15.28 +0.01 18 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.32 +0.09 17 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 13.36 +0.09 17 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 12.42 +0.10 16 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 11.63 +0.32 18 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 9.39 +0.20 16 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 7.36 +0.34 16 0 14 0
29SEP27 57.50 C 0.00 0.00 0.00 5.65 +0.37 16 0 11 0
29SEP27 60.00 C 0.00 0.00 0.00 4.24 +0.24 16 0 4 0
29SEP27 62.50 C 0.00 0.00 0.00 3.08 +0.30 16 0 6 0
29SEP27 65.00 C 0.00 0.00 0.00 2.25 +0.25 16 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.57 +0.22 16 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.07 +0.18 16 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.72 +0.14 16 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.47 +0.10 16 0 20 0
29SEP27 77.50 C 0.00 0.00 0.00 0.30 +0.07 16 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.19 +0.04 16 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.12 +0.03 16 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.08 +0.02 16 0 0 0
TOTAL CALL 169 2,972 +37
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 105 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 94 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 92 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 -0.06 17 0 317 0
29SEP26 60.00 P 0.69 0.69 0.52 0.48 -0.27 17 105 218 -30
29SEP26 62.50 P 0.00 0.00 0.00 2.28 -0.40 17 0 144 0
29SEP26 65.00 P 0.00 0.00 0.00 4.75 -0.40 0 0 31 0
29SEP26 67.50 P 0.00 0.00 0.00 7.25 -0.40 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.04 -0.11 76 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.57 -0.08 91 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.06 -0.16 102 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.56 -0.09 113 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.05 -0.10 123 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 22.57 -0.08 135 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.07 -0.08 145 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.57 -0.08 154 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.05 -0.10 161 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 103 0
29OCT26 55.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 104 0
29OCT26 57.50 P 0.00 0.00 0.00 0.25 -0.11 15 0 144 0
29OCT26 60.00 P 0.00 0.00 0.00 1.03 -0.19 15 0 112 0
29OCT26 62.50 P 0.00 0.00 0.00 2.63 -0.27 16 0 105 0
29OCT26 65.00 P 0.00 0.00 0.00 4.76 -0.39 15 0 39 0
29OCT26 67.50 P 0.00 0.00 0.00 7.25 -0.40 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 10.04 -0.11 37 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 12.57 -0.08 44 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 15.06 -0.16 50 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 17.56 -0.09 55 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 20.05 -0.10 60 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 22.57 -0.08 65 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 25.07 -0.08 70 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 29 0 65 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 0.15 -0.04 16 0 123 0
27NOV26 57.50 P 0.00 0.00 0.00 0.55 -0.11 16 0 185 0
27NOV26 60.00 P 0.00 0.00 0.00 1.44 -0.17 16 0 43 0
27NOV26 62.50 P 0.00 0.00 0.00 2.95 -0.22 16 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 5.02 -0.31 18 0 77 0
27NOV26 67.50 P 0.00 0.00 0.00 7.25 -0.40 0 0 11 0
27NOV26 70.00 P 0.00 0.00 0.00 10.04 -0.11 29 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 12.57 -0.08 35 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 15.06 -0.16 39 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 17.56 -0.09 43 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 20.05 -0.10 47 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 22.57 -0.08 52 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 25.07 -0.08 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 44 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 0.00 16 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.07 -0.03 15 0 47 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 -0.04 15 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.73 -0.11 15 0 115 0
30DEC26 60.00 P 0.00 0.00 0.00 1.67 -0.16 15 0 353 0
30DEC26 62.50 P 0.00 0.00 0.00 3.12 -0.27 16 0 36 0
30DEC26 65.00 P 0.00 0.00 0.00 5.12 -0.22 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.26 -0.39 15 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 10.04 -0.11 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.57 -0.08 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.06 -0.16 33 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.56 -0.09 37 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.05 -0.10 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.57 -0.08 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.07 -0.08 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 27.57 -0.08 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 30.05 -0.10 52 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 0.01 -0.01 15 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.04 -0.02 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.06 -0.03 15 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.10 -0.04 15 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 0.26 -0.10 15 0 83 0
30MAR27 55.00 P 0.00 0.00 0.00 0.62 -0.16 15 0 27 0
30MAR27 57.50 P 0.00 0.00 0.00 1.21 -0.27 15 0 36 0
30MAR27 60.00 P 0.00 0.00 0.00 2.24 -0.21 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 3.60 -0.35 15 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 5.39 -0.31 16 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.40 -0.41 15 0 11 0
30MAR27 70.00 P 0.00 0.00 0.00 10.04 -0.11 20 0 9 0
30MAR27 72.50 P 0.00 0.00 0.00 12.57 -0.08 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 15.06 -0.16 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.56 -0.09 29 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.05 -0.10 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.57 -0.08 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.07 -0.08 37 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.57 -0.08 39 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 30.05 -0.10 41 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.03 -0.02 15 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.05 -0.03 15 0 4 0
29JUN27 46.00 P 0.00 0.00 0.00 0.07 -0.04 15 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.10 -0.06 15 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.15 -0.08 15 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.22 -0.09 15 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.32 -0.10 15 0 79 0
29JUN27 52.50 P 0.00 0.00 0.00 0.68 -0.17 15 0 12 0
29JUN27 55.00 P 0.00 0.00 0.00 1.29 -0.21 15 0 17 0
29JUN27 57.50 P 0.00 0.00 0.00 2.21 -0.21 15 0 72 0
29JUN27 60.00 P 0.00 0.00 0.00 3.41 -0.23 15 0 30 0
29JUN27 62.50 P 0.00 0.00 0.00 4.90 -0.23 15 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.61 -0.46 15 0 15 0
29JUN27 67.50 P 0.00 0.00 0.00 8.60 -0.45 15 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 10.87 -0.32 16 0 15 0
29JUN27 72.50 P 0.00 0.00 0.00 13.09 +0.06 16 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 15.40 -0.09 15 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.75 -0.09 15 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 20.15 -0.08 14 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 22.57 -0.40 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 25.07 -0.33 18 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 0.14 +0.01 16 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.20 +0.01 16 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.28 +0.02 16 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 0.37 +0.01 16 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.46 0.00 16 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 0.63 +0.01 16 0 40 0
29SEP27 52.50 P 0.00 0.00 0.00 1.08 -0.03 16 0 9 0
29SEP27 55.00 P 0.00 0.00 0.00 1.76 -0.11 16 0 64 0
29SEP27 57.50 P 0.00 0.00 0.00 2.77 -0.10 16 0 30 0
29SEP27 60.00 P 0.00 0.00 0.00 3.93 -0.17 16 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 5.44 -0.12 16 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 7.16 -0.13 16 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 9.07 -0.14 16 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 11.00 -0.33 15 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 13.29 +0.04 16 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 15.54 +0.05 16 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 17.86 -0.09 16 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.21 -0.08 16 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.58 -0.39 14 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.07 -0.35 17 0 0 0
TOTAL PUT 105 4,096 -30
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$ 19.750
29SEP26 15.00 C 0.00 0.00 0.00 4.76 -0.94 53 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.26 -0.95 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.76 -0.95 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.26 -0.95 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.76 -0.84 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.26 -0.84 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.78 -0.82 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.28 -0.82 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.82 -0.78 25 0 11 0
29SEP26 19.50 C 0.43 0.43 0.42 0.47 -0.65 27 2 2 +2
29SEP26 20.00 C 0.21 0.22 0.19 0.21 -0.49 26 232 235 +115
29SEP26 21.00 C 0.00 0.00 0.00 0.02 -0.14 26 0 193 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 747 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 347 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 140 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 154 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 80 0 55 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 446 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 107 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 115 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 157 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.30 -0.96 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.80 -0.96 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.31 -0.95 26 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.83 -0.82 27 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.37 -0.79 27 0 0 0
29OCT26 18.00 C 1.94 1.94 1.94 1.93 -0.76 27 15 15 +15
29OCT26 18.50 C 1.54 1.54 1.54 1.52 -0.74 27 2 2 +2
29OCT26 19.00 C 0.00 0.00 0.00 1.20 -0.61 29 0 3 0
29OCT26 19.50 C 0.89 0.89 0.89 0.89 -0.58 28 10 39 +10
29OCT26 20.00 C 0.64 0.64 0.59 0.63 -0.50 28 16 130 +16
29OCT26 21.00 C 0.28 0.28 0.28 0.29 -0.31 28 1 93 0
29OCT26 22.00 C 0.12 0.12 0.12 0.11 -0.17 27 6 259 0
29OCT26 23.00 C 0.05 0.05 0.05 0.04 -0.07 28 3 122 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 285 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 107 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 46 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.83 -1.00 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.40 -0.93 28 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.95 -0.78 28 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.52 -0.75 28 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.15 -0.68 29 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.75 -0.67 28 0 11 0
27NOV26 19.00 C 1.45 1.45 1.45 1.45 -0.58 29 30 30 +24
27NOV26 19.50 C 1.21 1.21 1.21 1.16 -0.57 29 15 105 0
27NOV26 20.00 C 0.00 0.00 0.00 0.91 -0.49 28 0 31 0
27NOV26 21.00 C 0.54 0.54 0.54 0.52 -0.36 28 15 45 +15
27NOV26 22.00 C 0.29 0.29 0.29 0.29 -0.23 28 15 79 +15
27NOV26 23.00 C 0.14 0.14 0.14 0.14 -0.14 28 1 272 +1
27NOV26 24.00 C 0.00 0.00 0.00 0.07 -0.08 28 0 22 0
27NOV26 25.00 C 0.00 0.00 0.00 0.04 -0.04 29 0 34 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 -0.01 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 39 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.89 -1.00 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.41 -0.98 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.95 -0.95 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.55 -0.87 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.07 -0.76 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.67 -0.73 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.32 -0.66 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.98 -0.61 28 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 1.65 -0.58 28 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 1.36 -0.55 28 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 1.10 -0.51 27 0 131 0
30DEC26 21.00 C 0.00 0.00 0.00 0.73 -0.38 28 0 107 0
30DEC26 22.00 C 0.46 0.46 0.46 0.45 -0.28 28 1 22 +1
30DEC26 23.00 C 0.00 0.00 0.00 0.26 -0.21 27 0 7 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.13 27 0 11 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 -0.09 27 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.05 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 86 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 19 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 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 37.00 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 5.12 -0.95 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.68 -0.93 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.27 -0.88 29 0 0 0
30MAR27 16.50 C 3.90 3.90 3.90 3.85 -0.86 28 1 7 +1
30MAR27 17.00 C 0.00 0.00 0.00 3.43 -0.86 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.07 -0.70 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.73 -0.67 27 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 2.41 -0.64 27 0 15 0
30MAR27 19.00 C 2.20 2.22 2.07 2.15 -0.57 28 105 135 +105
30MAR27 19.50 C 1.92 1.92 1.87 1.90 -0.54 28 75 121 +75
30MAR27 20.00 C 1.86 1.86 1.64 1.64 -0.52 28 60 75 +60
30MAR27 21.00 C 1.27 1.27 1.27 1.23 -0.46 28 15 636 +15
30MAR27 22.00 C 0.00 0.00 0.00 0.90 -0.39 28 0 54 0
30MAR27 23.00 C 0.67 0.67 0.67 0.65 -0.31 28 15 16 +15
30MAR27 24.00 C 0.47 0.47 0.47 0.45 -0.25 28 15 30 +14
30MAR27 25.00 C 0.00 0.00 0.00 0.32 -0.19 28 0 50 0
30MAR27 26.00 C 0.24 0.24 0.24 0.22 -0.14 28 1 30 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 -0.10 28 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.10 -0.08 28 0 33 0
30MAR27 29.00 C 0.00 0.00 0.00 0.07 -0.05 28 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 -0.04 28 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 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
29JUN27 15.00 C 0.00 0.00 0.00 5.43 -0.88 31 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.01 -0.87 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.65 -0.81 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.25 -0.80 30 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.90 -0.76 30 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.53 -0.76 29 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.21 -0.61 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.92 -0.58 29 0 25 0
29JUN27 19.00 C 0.00 0.00 0.00 2.63 -0.56 29 0 24 0
29JUN27 19.50 C 0.00 0.00 0.00 2.38 -0.53 29 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.15 -0.49 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 1.70 -0.46 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.34 -0.41 29 0 15 0
29JUN27 23.00 C 1.07 1.07 1.07 1.07 -0.33 29 15 15 +15
29JUN27 24.00 C 0.00 0.00 0.00 0.84 -0.25 29 0 15 0
29JUN27 25.00 C 0.00 0.00 0.00 0.65 -0.21 29 0 16 0
29JUN27 26.00 C 0.00 0.00 0.00 0.52 -0.20 29 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.42 -0.14 30 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 0.32 -0.12 30 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.24 -0.09 29 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 0.19 -0.07 30 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.14 -0.06 29 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.67 -0.79 31 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.28 -0.77 30 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.91 -0.75 30 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.56 -0.73 30 0 0 0
29SEP27 18.00 C 3.37 3.37 3.37 3.21 -0.70 29 15 15 +15
29SEP27 18.50 C 3.09 3.09 3.09 2.92 -0.66 29 15 15 +15
29SEP27 19.00 C 0.00 0.00 0.00 2.64 -0.61 29 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.38 -0.58 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.15 -0.53 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.71 -0.49 28 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.36 -0.42 28 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.07 -0.36 28 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.84 -0.31 28 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.65 -0.26 28 0 1 0
29SEP27 26.00 C 0.00 0.00 0.00 0.52 -0.20 28 0 0 0
29SEP27 27.00 C 0.49 0.49 0.49 0.42 -0.15 29 1 1 +1
29SEP27 28.00 C 0.00 0.00 0.00 0.32 -0.13 29 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.24 -0.10 28 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.19 -0.08 28 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.14 -0.07 28 0 0 0
TOTAL CALL 697 6,378 +547
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 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 58 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 18.00 P 0.02 0.02 0.02 0.01 0.00 33 2 48 -2
29SEP26 18.50 P 0.03 0.03 0.03 0.02 +0.01 28 15 61 0
29SEP26 19.00 P 0.06 0.09 0.06 0.06 +0.05 26 24 71 -2
29SEP26 19.50 P 0.15 0.26 0.15 0.20 +0.17 27 132 123 -78
29SEP26 20.00 P 0.30 0.50 0.30 0.43 +0.32 25 36 299 -35
29SEP26 21.00 P 0.00 0.00 0.00 1.26 +0.71 25 0 715 0
29SEP26 22.00 P 0.00 0.00 0.00 2.27 +0.84 44 0 208 -133
29SEP26 23.00 P 0.00 0.00 0.00 3.29 +0.87 65 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.25 +0.83 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.34 +0.92 105 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.27 +0.85 94 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.29 +0.87 114 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.26 +0.84 107 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.25 +0.83 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.29 +0.87 145 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.26 +0.84 133 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.27 +0.85 150 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.28 +0.86 165 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.28 +0.86 173 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.30 +0.88 193 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.30 +0.88 201 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.30 +0.88 208 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 2 0
29OCT26 17.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.07 +0.04 28 0 22 0
29OCT26 18.00 P 0.00 0.00 0.00 0.12 +0.07 27 0 76 0
29OCT26 18.50 P 0.21 0.27 0.21 0.21 +0.11 27 69 102 +43
29OCT26 19.00 P 0.35 0.40 0.35 0.37 +0.19 28 2 136 0
29OCT26 19.50 P 0.48 0.61 0.48 0.57 +0.28 28 13 416 +6
29OCT26 20.00 P 0.50 0.86 0.50 0.78 +0.32 26 24 343 +16
29OCT26 21.00 P 1.41 1.48 1.40 1.48 +0.56 27 45 371 -3
29OCT26 22.00 P 0.00 0.00 0.00 2.31 +0.68 27 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 3.35 +0.87 38 0 23 0
29OCT26 24.00 P 0.00 0.00 0.00 4.35 +0.93 45 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.35 +0.93 52 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.34 +0.92 58 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.35 +0.93 65 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.35 +0.93 70 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.34 +0.92 75 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.35 +0.93 81 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.34 +0.92 84 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.35 +0.93 90 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.04 +0.03 29 0 1 0
27NOV26 16.50 P 0.00 0.00 0.00 0.07 +0.04 29 0 1 0
27NOV26 17.00 P 0.00 0.00 0.00 0.11 +0.05 28 0 5 0
27NOV26 17.50 P 0.14 0.14 0.14 0.18 +0.09 28 9 9 +9
27NOV26 18.00 P 0.00 0.00 0.00 0.28 +0.13 28 0 17 0
27NOV26 18.50 P 0.46 0.46 0.42 0.42 +0.18 28 26 78 +26
27NOV26 19.00 P 0.58 0.63 0.58 0.58 +0.23 28 8 31 +8
27NOV26 19.50 P 0.00 0.00 0.00 0.79 +0.29 28 0 46 0
27NOV26 20.00 P 0.92 0.92 0.92 1.04 +0.37 28 1 37 0
27NOV26 21.00 P 0.00 0.00 0.00 1.66 +0.50 27 0 16 0
27NOV26 22.00 P 0.00 0.00 0.00 2.44 +0.62 28 0 75 0
27NOV26 23.00 P 0.00 0.00 0.00 3.35 +0.74 30 0 30 0
27NOV26 24.00 P 0.00 0.00 0.00 4.35 +0.87 36 0 11 0
27NOV26 25.00 P 0.00 0.00 0.00 5.36 +0.93 42 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.34 +0.92 46 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.35 +0.93 51 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.37 +0.95 57 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.34 +0.92 59 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.35 +0.93 63 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.34 +0.92 66 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.36 +0.94 72 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 +0.03 28 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.08 +0.03 28 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.12 +0.05 27 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 0.19 +0.07 27 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.28 +0.10 27 0 43 0
30DEC26 18.00 P 0.42 0.42 0.42 0.40 +0.14 27 6 57 +6
30DEC26 18.50 P 0.53 0.53 0.53 0.55 +0.18 27 1 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.73 +0.24 27 0 28 0
30DEC26 19.50 P 0.91 0.91 0.91 0.95 +0.30 27 2 21 +2
30DEC26 20.00 P 1.22 1.22 1.22 1.20 +0.36 27 2 216 +2
30DEC26 21.00 P 1.76 1.76 1.76 1.81 +0.47 27 15 92 0
30DEC26 22.00 P 0.00 0.00 0.00 2.55 +0.57 27 0 51 0
30DEC26 23.00 P 0.00 0.00 0.00 3.38 +0.65 27 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 4.35 +0.79 31 0 7 0
30DEC26 25.00 P 0.00 0.00 0.00 5.36 +0.89 36 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.34 +0.91 39 0 0 -16
30DEC26 27.00 P 0.00 0.00 0.00 7.35 +0.93 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.37 +0.95 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.34 +0.92 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.35 +0.93 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.34 +0.92 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.36 +0.94 61 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.31 +0.89 60 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.31 +0.89 63 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.32 +0.90 66 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.31 +0.89 68 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.32 +0.90 71 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.17 +0.05 28 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.24 +0.07 28 0 47 0
30MAR27 16.50 P 0.00 0.00 0.00 0.33 +0.09 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.44 +0.11 28 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.56 +0.13 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 0.70 +0.15 27 0 628 0
30MAR27 18.50 P 0.00 0.00 0.00 0.87 +0.19 27 0 33 0
30MAR27 19.00 P 0.00 0.00 0.00 1.07 +0.23 27 0 15 0
30MAR27 19.50 P 1.30 1.30 1.28 1.30 +0.28 27 45 68 +45
30MAR27 20.00 P 1.51 1.59 1.51 1.55 +0.32 27 50 72 +43
30MAR27 21.00 P 2.12 2.17 2.12 2.16 +0.43 27 45 84 +45
30MAR27 22.00 P 0.00 0.00 0.00 2.85 +0.49 27 0 64 0
30MAR27 23.00 P 0.00 0.00 0.00 3.62 +0.60 28 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 4.43 +0.65 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.36 +0.75 28 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.34 +0.81 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.35 +0.89 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.37 +0.94 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.34 +0.92 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.35 +0.93 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.34 +0.92 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.36 +0.94 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.32 +0.90 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.32 +0.90 50 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.32 +0.90 52 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.32 +0.90 54 0 0 0
29JUN27 15.00 P 0.30 0.30 0.30 0.29 +0.08 29 1 12 +1
29JUN27 15.50 P 0.00 0.00 0.00 0.38 +0.10 30 0 6 0
29JUN27 16.00 P 0.00 0.00 0.00 0.48 +0.12 30 0 24 0
29JUN27 16.50 P 0.00 0.00 0.00 0.58 +0.12 29 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.71 +0.16 29 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 0.91 +0.23 30 0 36 0
29JUN27 18.00 P 0.00 0.00 0.00 1.04 +0.21 29 0 3 0
29JUN27 18.50 P 1.25 1.25 1.25 1.29 +0.30 30 1 47 +1
29JUN27 19.00 P 0.00 0.00 0.00 1.51 +0.29 30 0 46 0
29JUN27 19.50 P 1.68 1.68 1.68 1.74 +0.38 29 15 47 +15
29JUN27 20.00 P 0.00 0.00 0.00 2.01 +0.38 30 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.57 +0.42 29 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 3.15 +0.41 28 0 31 0
29JUN27 23.00 P 0.00 0.00 0.00 3.86 +0.57 28 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.65 +0.66 28 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 5.49 +0.74 28 0 15 0
29JUN27 26.00 P 0.00 0.00 0.00 6.44 +0.87 30 0 15 0
29JUN27 27.00 P 0.00 0.00 0.00 7.39 +0.93 31 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.37 +0.86 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.34 +0.89 35 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.35 +0.93 37 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.34 +0.92 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.36 +0.94 42 0 0 0
29SEP27 16.00 P 0.80 0.82 0.80 0.82 +0.15 28 3 13 +3
29SEP27 16.50 P 0.00 0.00 0.00 0.96 +0.17 27 0 3 0
29SEP27 17.00 P 0.00 0.00 0.00 1.15 +0.20 27 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 1.35 +0.22 27 0 5 0
29SEP27 18.00 P 1.53 1.53 1.53 1.57 +0.25 27 1 3 +1
29SEP27 18.50 P 1.60 1.60 1.60 1.81 +0.28 27 1 2 +1
29SEP27 19.00 P 1.83 1.85 1.83 2.07 +0.31 27 2 2 +2
29SEP27 19.50 P 0.00 0.00 0.00 2.34 +0.33 27 0 0 0
29SEP27 20.00 P 2.55 2.55 2.55 2.64 +0.37 27 1 1 +1
29SEP27 21.00 P 3.16 3.16 3.16 3.26 +0.41 26 15 16 +15
29SEP27 22.00 P 0.00 0.00 0.00 3.95 +0.47 26 0 3 0
29SEP27 23.00 P 4.52 4.52 4.52 4.68 +0.52 25 15 15 +15
29SEP27 24.00 P 0.00 0.00 0.00 5.46 +0.57 25 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 6.26 +0.60 24 0 15 0
29SEP27 26.00 P 0.00 0.00 0.00 7.10 +0.64 22 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.96 +0.67 19 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.84 +0.70 0 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.73 +0.72 0 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.63 +0.73 0 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.55 +0.75 0 0 0 0
TOTAL PUT 627 5,817 +37
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$ 391.200
25SEP26 295.00 C 0.00 0.00 0.00 96.44 +2.84 116 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 93.89 +3.05 107 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 91.48 +2.87 113 0 0 0
25SEP26 305.00 C 0.00 0.00 0.00 86.48 +2.87 107 0 0 0
25SEP26 310.00 C 0.00 0.00 0.00 81.39 +2.78 92 0 0 0
25SEP26 315.00 C 0.00 0.00 0.00 76.31 +1.30 66 0 0 0
25SEP26 320.00 C 0.00 0.00 0.00 71.31 +1.29 60 0 0 0
25SEP26 325.00 C 0.00 0.00 0.00 66.31 +3.12 53 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 61.31 +3.12 45 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 56.31 +3.12 0 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 51.31 +3.11 0 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 46.32 +3.11 40 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 41.32 +3.10 34 0 0 0
25SEP26 355.00 C 33.24 33.24 33.24 36.32 +3.08 29 10 10 +10
25SEP26 360.00 C 0.00 0.00 0.00 31.34 +2.88 31 0 0 0
25SEP26 365.00 C 0.00 0.00 0.00 26.36 +2.81 28 0 0 0
25SEP26 370.00 C 0.00 0.00 0.00 21.22 +2.51 0 0 15 0
25SEP26 375.00 C 0.00 0.00 0.00 16.38 +2.41 19 0 31 0
25SEP26 380.00 C 10.12 10.12 10.12 11.69 +2.09 21 1 17 +1
25SEP26 385.00 C 0.00 0.00 0.00 7.44 +1.50 20 0 0 0
25SEP26 390.00 C 3.42 4.10 2.87 3.99 +0.74 20 125 113 +7
25SEP26 395.00 C 1.68 2.00 1.25 2.00 +0.42 21 557 633 +423
25SEP26 400.00 C 0.77 0.80 0.50 0.92 +0.22 22 201 849 +47
25SEP26 405.00 C 0.28 0.28 0.28 0.40 +0.12 24 10 150 +10
25SEP26 410.00 C 0.17 0.17 0.17 0.16 +0.07 25 1 104 0
25SEP26 415.00 C 0.00 0.00 0.00 0.07 +0.04 26 0 23 0
25SEP26 420.00 C 0.00 0.00 0.00 0.03 +0.02 27 0 2 0
25SEP26 425.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
25SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 31 0 70 0
25SEP26 435.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
25SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 475.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 485.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 490.00 C 0.01 0.01 0.01 0.01 0.00 70 4 4 +4
25SEP26 495.00 C 0.01 0.01 0.01 0.01 0.00 73 121 121 +121
29SEP26 197.50 C 0.00 0.00 0.00 193.83 +2.11 0 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 191.30 +2.34 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 186.36 +2.40 146 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 181.34 +2.11 112 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 176.46 +2.41 158 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 171.22 +1.98 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 166.23 +2.17 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 161.38 +2.40 123 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 156.36 +2.11 102 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 151.35 +2.36 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 146.33 +2.07 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 141.22 +2.33 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 136.48 +2.51 116 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 131.37 +2.37 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 126.40 +2.39 91 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 121.41 +2.39 89 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 116.41 +2.34 84 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 111.41 +2.39 79 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 106.42 +2.39 77 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 101.42 +2.31 72 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 96.53 +2.49 81 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 91.48 +2.44 72 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 81.57 +2.52 70 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 71.41 +1.39 0 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 61.42 +3.10 34 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 51.31 +2.81 0 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 41.32 +2.78 0 0 12 0
29SEP26 360.00 C 0.00 0.00 0.00 31.58 +2.92 28 0 2 0
29SEP26 370.00 C 0.00 0.00 0.00 21.87 +2.66 25 0 9 0
29SEP26 380.00 C 11.53 11.53 11.53 12.74 +2.42 22 1 8 -1
29SEP26 390.00 C 4.53 5.14 3.86 5.14 +0.99 18 632 850 +440
29SEP26 400.00 C 1.25 1.42 0.97 1.75 +0.35 20 572 3,237 +204
29SEP26 410.00 C 0.35 0.35 0.17 0.54 +0.07 22 8 1,935 +2
29SEP26 420.00 C 0.15 0.15 0.15 0.16 0.00 24 240 5,290 +15
29SEP26 430.00 C 0.11 0.11 0.11 0.06 0.00 27 5 4,510 0
29SEP26 440.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 7,022 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 32 0 6,726 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,975 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,221 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,346 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,060 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 53 0 11,307 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 57 0 814 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 61 0 414 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 65 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 68 0 497 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 72 0 515 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 75 0 236 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 79 0 527 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 82 0 875 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 85 0 320 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 88 0 693 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 92 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 95 0 90 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 98 0 566 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 103 0 60 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 106 0 30 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 109 0 90 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 120 0 63 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
02OCT26 295.00 C 0.00 0.00 0.00 96.53 - 63 0 0 -
02OCT26 297.50 C 0.00 0.00 0.00 93.97 - 0 0 0 -
02OCT26 300.00 C 0.00 0.00 0.00 91.48 - 49 0 0 -
02OCT26 305.00 C 0.00 0.00 0.00 86.48 - 42 0 0 -
02OCT26 310.00 C 0.00 0.00 0.00 81.57 - 55 0 0 -
02OCT26 315.00 C 0.00 0.00 0.00 76.49 - 38 0 0 -
02OCT26 320.00 C 0.00 0.00 0.00 71.49 - 0 0 0 -
02OCT26 325.00 C 0.00 0.00 0.00 66.50 - 33 0 0 -
02OCT26 330.00 C 0.00 0.00 0.00 61.50 - 0 0 0 -
02OCT26 335.00 C 0.00 0.00 0.00 56.51 - 29 0 0 -
02OCT26 340.00 C 0.00 0.00 0.00 51.51 - 22 0 0 -
02OCT26 345.00 C 0.00 0.00 0.00 46.52 - 24 0 0 -
02OCT26 350.00 C 0.00 0.00 0.00 41.53 - 23 0 0 -
02OCT26 355.00 C 0.00 0.00 0.00 36.56 - 23 0 0 -
02OCT26 360.00 C 0.00 0.00 0.00 31.61 - 22 0 0 -
02OCT26 365.00 C 0.00 0.00 0.00 26.72 - 22 0 0 -
02OCT26 370.00 C 0.00 0.00 0.00 21.93 - 21 0 0 -
02OCT26 375.00 C 0.00 0.00 0.00 17.34 - 20 0 0 -
02OCT26 380.00 C 0.00 0.00 0.00 13.06 - 20 0 0 -
02OCT26 385.00 C 8.20 8.20 8.00 8.96 - 18 60 30 -
02OCT26 390.00 C 5.65 5.68 5.58 5.85 - 18 515 500 -
02OCT26 395.00 C 3.14 3.30 2.97 3.60 - 18 110 51 -
02OCT26 400.00 C 1.39 1.87 1.39 2.04 - 19 32 31 -
02OCT26 405.00 C 0.80 0.80 0.80 1.06 - 19 6 6 -
02OCT26 410.00 C 0.60 0.60 0.48 0.54 - 19 23 23 -
02OCT26 415.00 C 0.35 0.35 0.35 0.23 - 19 5 5 -
02OCT26 420.00 C 0.00 0.00 0.00 0.16 - 21 0 0 -
02OCT26 425.00 C 0.00 0.00 0.00 0.04 - 19 0 0 -
02OCT26 430.00 C 0.00 0.00 0.00 0.06 - 23 0 0 -
02OCT26 435.00 C 0.00 0.00 0.00 0.01 - 21 0 0 -
02OCT26 440.00 C 0.00 0.00 0.00 0.02 - 25 0 0 -
02OCT26 445.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
02OCT26 450.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
02OCT26 455.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
02OCT26 460.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
02OCT26 465.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
02OCT26 470.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
02OCT26 475.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
02OCT26 480.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
02OCT26 485.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
02OCT26 490.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
29OCT26 197.50 C 0.00 0.00 0.00 194.32 +2.56 45 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 191.83 +2.56 58 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 186.84 +2.55 0 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 181.86 +2.55 50 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 176.87 +2.55 0 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 171.89 +2.55 0 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 166.91 +2.55 50 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 161.92 +2.55 0 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 156.94 +2.55 45 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 151.95 +2.54 0 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 146.97 +2.54 39 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 141.98 +2.53 0 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 137.00 +2.53 0 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 132.02 +2.52 37 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 127.03 +3.02 0 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 122.05 +2.50 33 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 117.06 +2.48 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 112.08 +2.87 28 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 107.10 +2.46 30 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 102.12 +2.87 30 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 97.14 +2.81 29 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 92.16 +2.42 28 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 82.21 +2.39 27 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 72.28 +1.04 26 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 62.41 +3.10 25 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 52.64 +3.06 24 0 1 0
29OCT26 350.00 C 0.00 0.00 0.00 43.06 +2.96 23 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 33.83 +2.78 22 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 25.17 +2.46 21 0 62 0
29OCT26 380.00 C 0.00 0.00 0.00 17.00 +1.37 19 0 1,030 0
29OCT26 390.00 C 10.40 11.05 9.56 11.05 +1.45 19 51 396 +34
29OCT26 400.00 C 5.92 6.36 5.20 6.25 +0.67 18 100 1,993 +39
29OCT26 410.00 C 3.18 3.36 2.74 3.39 +0.38 18 664 4,421 +576
29OCT26 420.00 C 1.52 1.81 1.46 1.78 +0.22 19 170 2,478 +126
29OCT26 430.00 C 0.76 0.91 0.76 0.81 0.00 19 40 2,398 +38
29OCT26 440.00 C 0.45 0.55 0.44 0.33 -0.05 19 148 2,058 +17
29OCT26 450.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 1,695 0
29OCT26 460.00 C 0.00 0.00 0.00 0.05 -0.03 19 0 979 0
29OCT26 470.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 1,742 0
29OCT26 480.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 176 0
29OCT26 490.00 C 0.00 0.00 0.00 0.01 0.00 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 26 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 31 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 34 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
29OCT26 650.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 194.32 +2.15 0 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 191.83 +0.79 0 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 186.84 +0.77 0 0 15 0
27NOV26 210.00 C 0.00 0.00 0.00 181.86 +0.73 0 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 177.39 +1.25 38 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 171.89 +0.72 0 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 166.91 +0.67 0 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 161.92 +0.67 0 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 156.94 +0.65 0 0 15 0
27NOV26 240.00 C 0.00 0.00 0.00 151.95 +0.62 0 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 146.97 +0.57 0 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 141.98 +0.56 0 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 137.00 +0.51 0 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 132.02 +0.49 0 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 127.03 +0.48 0 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 122.05 +0.43 0 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 117.06 +0.53 0 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 112.08 +0.52 0 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 107.10 +0.37 0 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 102.12 +0.31 0 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 97.14 +1.63 0 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 92.16 +0.26 0 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 82.90 +0.78 0 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 73.29 +0.89 24 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 63.63 +2.91 23 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 54.20 +2.80 23 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 45.09 +2.64 22 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 36.47 +2.45 21 0 0 0
27NOV26 370.00 C 27.65 27.74 27.65 28.51 +2.18 21 21 56 +21
27NOV26 380.00 C 20.58 20.76 20.58 21.18 +1.67 20 21 33 +13
27NOV26 390.00 C 14.79 14.79 14.79 15.23 +1.32 20 30 211 +15
27NOV26 400.00 C 10.30 10.30 10.00 10.47 +1.05 20 19 946 +16
27NOV26 410.00 C 6.82 7.29 6.40 7.29 +0.89 20 69 2,271 -12
27NOV26 420.00 C 4.43 4.43 4.42 4.67 +0.52 20 30 1,543 -30
27NOV26 430.00 C 2.96 2.96 2.80 2.94 +0.27 20 117 1,932 -45
27NOV26 440.00 C 1.87 1.95 1.85 1.74 +0.11 20 91 645 +29
27NOV26 450.00 C 1.23 1.37 1.23 1.00 +0.03 20 34 1,965 0
27NOV26 460.00 C 0.00 0.00 0.00 0.55 -0.01 20 0 721 0
27NOV26 470.00 C 0.00 0.00 0.00 0.29 -0.03 20 0 1,405 0
27NOV26 480.00 C 0.00 0.00 0.00 0.15 -0.03 20 0 716 0
27NOV26 490.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 80 0
27NOV26 500.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 134 0
27NOV26 510.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 21 0
27NOV26 520.00 C 0.00 0.00 0.00 0.01 0.00 20 0 29 0
27NOV26 530.00 C 0.00 0.00 0.00 0.01 0.00 22 0 23 0
27NOV26 540.00 C 0.00 0.00 0.00 0.01 0.00 23 0 35 0
27NOV26 550.00 C 0.00 0.00 0.00 0.01 0.00 24 0 152 0
27NOV26 560.00 C 0.00 0.00 0.00 0.01 0.00 25 0 99 0
27NOV26 570.00 C 0.00 0.00 0.00 0.01 0.00 27 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 40 0 50 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 42 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 0.00 195.33 +0.88 37 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 192.85 +0.97 36 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 187.89 +0.85 32 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 182.93 +0.83 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 177.97 +0.91 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 173.01 +1.84 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 167.32 +1.08 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 163.10 +1.85 30 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 157.45 +0.14 0 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 152.51 +0.14 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 148.23 +0.42 29 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 143.27 +0.67 27 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 138.32 +0.38 27 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 133.36 +0.64 26 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 128.41 +0.62 26 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 123.47 +0.61 26 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 118.53 +0.59 26 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 113.60 +2.04 26 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 108.67 +0.33 25 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 103.14 -0.32 0 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 98.27 -0.32 0 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 93.42 -0.14 0 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 83.77 +0.17 15 0 10 0
30DEC26 320.00 C 0.00 0.00 0.00 74.98 +1.17 25 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 65.42 +1.15 23 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 56.37 +2.91 23 0 19 0
30DEC26 350.00 C 0.00 0.00 0.00 47.71 +2.74 22 0 5 0
30DEC26 360.00 C 0.00 0.00 0.00 39.54 +2.49 22 0 276 0
30DEC26 370.00 C 30.97 30.97 30.97 32.96 +2.92 23 20 777 0
30DEC26 380.00 C 24.33 24.64 23.99 25.14 +1.60 21 75 1,183 -45
30DEC26 390.00 C 18.00 18.00 18.00 19.27 +1.25 20 10 1,744 0
30DEC26 400.00 C 14.00 14.16 13.60 14.51 +1.00 20 59 5,593 +6
30DEC26 410.00 C 10.60 10.63 10.00 10.86 +0.77 21 96 4,875 +10
30DEC26 420.00 C 7.20 7.20 7.20 7.77 +0.57 20 1 7,143 0
30DEC26 430.00 C 5.20 5.75 5.20 5.68 +0.58 21 101 1,602 +87
30DEC26 440.00 C 3.93 4.18 3.80 3.94 +0.43 21 42 1,650 +7
30DEC26 450.00 C 2.84 3.08 2.70 2.67 +0.31 21 171 2,946 -36
30DEC26 460.00 C 2.10 2.31 2.10 1.78 +0.22 21 206 5,266 +131
30DEC26 470.00 C 1.60 1.83 1.58 1.17 +0.16 21 2,719 3,314 +2,525
30DEC26 480.00 C 1.36 1.38 1.36 0.75 +0.11 21 125 794 +110
30DEC26 490.00 C 0.00 0.00 0.00 0.47 +0.07 21 1 285 0
30DEC26 500.00 C 0.87 0.87 0.87 0.30 +0.06 21 10 1,315 +10
30DEC26 510.00 C 0.00 0.00 0.00 0.18 +0.03 21 0 647 0
30DEC26 520.00 C 0.63 0.63 0.63 0.11 +0.03 21 15 638 +15
30DEC26 530.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 234 0
30DEC26 540.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 338 0
30DEC26 550.00 C 0.45 0.45 0.42 0.03 +0.01 21 187 475 +147
30DEC26 560.00 C 0.00 0.00 0.00 0.01 0.00 21 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.01 0.00 21 0 112 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 0.00 22 0 102 0
30DEC26 590.00 C 0.00 0.00 0.00 0.01 0.00 23 0 210 0
30DEC26 600.00 C 0.00 0.00 0.00 0.01 0.00 24 0 482 0
30DEC26 610.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
30DEC26 620.00 C 0.00 0.00 0.00 0.01 0.00 26 0 134 0
30DEC26 630.00 C 0.00 0.00 0.00 0.01 0.00 27 0 702 0
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 35 0 130 0
30MAR27 197.50 C 0.00 0.00 0.00 196.48 +2.03 30 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 194.01 +2.13 25 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 189.08 +2.04 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 184.16 +2.06 29 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 179.23 +2.17 28 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 174.30 +3.13 27 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 169.38 +3.14 27 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 164.46 +3.16 27 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 159.54 +2.23 27 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 154.62 +2.25 27 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 149.72 +1.91 27 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 144.81 +2.21 26 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 139.92 +0.54 26 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 135.84 +0.89 34 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 130.87 +0.40 32 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 126.20 +0.53 32 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 121.41 +0.57 31 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 116.49 +0.59 30 0 60 0
30MAR27 285.00 C 0.00 0.00 0.00 111.86 +0.91 30 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 107.23 +1.15 30 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 103.10 +1.88 31 0 0 0
30MAR27 300.00 C 97.00 97.00 97.00 98.27 +1.84 30 1 1 -1
30MAR27 310.00 C 0.00 0.00 0.00 88.41 +1.43 27 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 79.18 +1.39 26 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 70.35 +1.39 25 0 152 0
30MAR27 340.00 C 62.24 62.24 62.24 61.84 +2.34 24 8 2,490 0
30MAR27 350.00 C 0.00 0.00 0.00 53.79 +2.71 23 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 46.35 +2.50 23 0 885 0
30MAR27 370.00 C 38.53 38.53 38.53 40.68 +3.31 24 15 1,566 +15
30MAR27 380.00 C 32.35 32.51 32.01 32.94 +1.56 22 30 1,670 +15
30MAR27 390.00 C 0.00 0.00 0.00 27.91 +1.69 22 0 1,345 0
30MAR27 400.00 C 22.09 22.09 22.08 22.93 +1.30 22 5 3,300 0
30MAR27 410.00 C 0.00 0.00 0.00 18.79 +1.02 22 0 3,551 0
30MAR27 420.00 C 0.00 0.00 0.00 15.35 +0.91 22 0 2,800 0
30MAR27 430.00 C 0.00 0.00 0.00 12.34 +0.69 22 0 288 0
30MAR27 440.00 C 0.00 0.00 0.00 9.80 +0.50 22 0 2,474 0
30MAR27 450.00 C 0.00 0.00 0.00 7.71 +0.38 22 0 1,727 0
30MAR27 460.00 C 6.49 6.49 6.49 6.04 +0.25 22 30 1,416 +30
30MAR27 470.00 C 0.00 0.00 0.00 4.67 +0.15 22 0 715 0
30MAR27 480.00 C 0.00 0.00 0.00 3.58 +0.10 22 0 883 0
30MAR27 490.00 C 0.00 0.00 0.00 2.75 +0.04 22 0 1,321 0
30MAR27 500.00 C 0.00 0.00 0.00 2.07 0.00 22 0 481 0
30MAR27 510.00 C 0.00 0.00 0.00 1.56 +0.02 22 0 520 0
30MAR27 520.00 C 0.00 0.00 0.00 1.16 -0.01 22 0 398 0
30MAR27 530.00 C 0.00 0.00 0.00 0.85 -0.03 22 0 537 0
30MAR27 540.00 C 0.00 0.00 0.00 0.64 -0.03 22 0 194 0
30MAR27 550.00 C 0.00 0.00 0.00 0.46 -0.03 22 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 0.34 -0.05 22 0 344 0
30MAR27 570.00 C 0.00 0.00 0.00 0.24 -0.03 22 0 33 0
30MAR27 580.00 C 0.00 0.00 0.00 0.18 -0.04 22 0 107 0
30MAR27 590.00 C 0.00 0.00 0.00 0.12 -0.03 22 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 0.09 -0.02 22 0 77 0
30MAR27 610.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 164 0
30MAR27 620.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 44 0
30MAR27 630.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 87 0
30MAR27 640.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 45 0
30MAR27 650.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR27 720.00 C 0.00 0.00 0.00 0.01 0.00 25 0 250 0
30MAR27 730.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 196.48 +2.03 32 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 194.01 +2.13 32 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 189.08 +2.04 30 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 184.16 +2.06 30 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 179.23 +2.17 29 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 174.30 +3.13 28 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 169.39 +3.15 28 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 164.48 +3.18 27 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 159.59 +2.28 27 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 154.71 +2.34 27 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 149.84 -0.05 27 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 144.81 -0.28 25 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 139.92 -0.36 24 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 135.84 +0.32 29 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 130.87 +0.11 28 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 126.20 +0.17 28 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 121.41 +0.25 28 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 116.49 +0.20 26 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 111.86 +0.38 26 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 107.23 +0.50 26 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 103.10 +1.10 27 0 0 0
29JUN27 300.00 C 98.80 98.80 98.80 99.72 +2.31 29 1 64 +1
29JUN27 310.00 C 0.00 0.00 0.00 88.98 +0.60 24 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 80.49 +0.77 24 0 4 0
29JUN27 330.00 C 0.00 0.00 0.00 72.94 +1.44 25 0 1 0
29JUN27 340.00 C 65.27 65.38 65.27 65.38 +2.26 25 49 134 +49
29JUN27 350.00 C 0.00 0.00 0.00 57.87 +3.13 24 0 2 0
29JUN27 360.00 C 0.00 0.00 0.00 51.08 +2.84 24 0 161 0
29JUN27 370.00 C 43.53 43.53 43.53 44.61 +2.45 23 15 148 +15
29JUN27 380.00 C 38.17 38.20 37.60 39.94 +3.13 24 105 424 +105
29JUN27 390.00 C 0.00 0.00 0.00 33.64 +1.02 23 0 267 0
29JUN27 400.00 C 0.00 0.00 0.00 29.20 +1.29 23 0 614 0
29JUN27 410.00 C 0.00 0.00 0.00 25.11 +1.16 23 0 1,084 0
29JUN27 420.00 C 0.00 0.00 0.00 21.50 +1.03 23 0 2,809 0
29JUN27 430.00 C 0.00 0.00 0.00 18.34 +1.06 23 0 867 0
29JUN27 440.00 C 15.48 15.48 15.26 15.56 +0.85 23 80 673 -9
29JUN27 450.00 C 0.00 0.00 0.00 13.09 +0.80 23 0 550 0
29JUN27 460.00 C 0.00 0.00 0.00 11.07 +0.69 23 0 337 0
29JUN27 470.00 C 0.00 0.00 0.00 9.19 +0.58 23 0 124 0
29JUN27 480.00 C 0.00 0.00 0.00 7.75 +0.54 23 0 192 0
29JUN27 490.00 C 0.00 0.00 0.00 6.37 +0.44 23 0 264 0
29JUN27 500.00 C 0.00 0.00 0.00 5.35 +0.42 23 0 309 0
29JUN27 510.00 C 0.00 0.00 0.00 4.37 +0.35 23 0 476 0
29JUN27 520.00 C 0.00 0.00 0.00 3.65 +0.32 23 0 343 0
29JUN27 530.00 C 0.00 0.00 0.00 2.97 +0.37 23 0 309 0
29JUN27 540.00 C 0.00 0.00 0.00 2.45 +0.23 23 0 90 0
29JUN27 550.00 C 0.00 0.00 0.00 1.94 +0.23 23 0 91 0
29JUN27 560.00 C 0.00 0.00 0.00 1.63 +0.21 23 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 1.34 +0.17 23 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 1.06 +0.11 23 0 70 0
29JUN27 590.00 C 0.00 0.00 0.00 0.88 +0.12 23 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 0.70 +0.10 23 0 45 0
29JUN27 610.00 C 0.00 0.00 0.00 0.57 +0.08 23 0 80 0
29JUN27 620.00 C 0.00 0.00 0.00 0.46 +0.08 23 0 55 0
29JUN27 630.00 C 0.00 0.00 0.00 0.36 +0.05 23 0 60 0
29JUN27 640.00 C 0.00 0.00 0.00 0.30 +0.05 23 0 105 0
29JUN27 650.00 C 0.00 0.00 0.00 0.24 +0.05 23 0 60 0
29JUN27 660.00 C 0.00 0.00 0.00 0.19 +0.03 23 0 60 0
29JUN27 670.00 C 0.00 0.00 0.00 0.16 +0.04 23 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 30 0
29JUN27 690.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 30 0
29JUN27 700.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 110 0
29JUN27 710.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 403 0
29JUN27 720.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 3 0
29JUN27 730.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 196.48 +2.03 30 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 194.01 +2.13 29 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 189.08 +2.04 28 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 184.16 +2.06 27 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 179.24 +2.18 27 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 174.34 +3.16 27 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 169.45 +3.16 26 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 164.58 +3.19 26 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 159.72 +2.41 26 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 154.89 +2.52 26 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 150.09 +0.20 26 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 145.29 +0.20 26 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 140.57 +0.29 26 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 135.86 +0.34 26 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 131.18 +0.42 26 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 126.59 +0.56 26 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 122.03 +0.87 25 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 117.51 +1.22 25 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 113.08 +1.60 25 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 108.74 +2.01 25 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 104.40 +2.40 25 0 0 0
29SEP27 300.00 C 101.14 101.50 0.01 101.50 +4.09 27 69 63 +63
29SEP27 310.00 C 0.00 0.00 0.00 94.72 +5.99 28 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 84.11 +0.98 24 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 75.53 +0.12 23 0 0 0
29SEP27 340.00 C 71.23 71.23 71.23 70.39 +1.95 25 15 60 +15
29SEP27 350.00 C 64.35 64.35 64.35 64.11 +2.51 25 15 136 +15
29SEP27 360.00 C 57.77 57.77 57.77 57.28 +2.03 24 15 215 0
29SEP27 370.00 C 51.49 51.49 51.49 51.10 +1.81 24 15 120 +15
29SEP27 380.00 C 0.00 0.00 0.00 43.34 +1.67 22 0 105 0
29SEP27 390.00 C 0.00 0.00 0.00 38.84 +1.32 23 0 135 0
29SEP27 400.00 C 0.00 0.00 0.00 34.82 +1.29 23 0 206 0
29SEP27 410.00 C 0.00 0.00 0.00 30.08 +0.81 22 0 136 0
29SEP27 420.00 C 0.00 0.00 0.00 26.53 +0.69 23 0 192 0
29SEP27 430.00 C 23.00 23.00 23.00 23.45 +0.81 23 1 420 -1
29SEP27 440.00 C 20.12 20.40 20.12 20.46 +0.61 23 80 473 -50
29SEP27 450.00 C 17.68 17.86 17.46 17.60 +0.36 22 110 354 +110
29SEP27 460.00 C 0.00 0.00 0.00 15.74 +0.45 23 0 20 0
29SEP27 470.00 C 0.00 0.00 0.00 13.82 +0.43 23 0 38 0
29SEP27 480.00 C 0.00 0.00 0.00 12.17 +0.52 23 0 70 0
29SEP27 490.00 C 0.00 0.00 0.00 10.45 +0.28 23 0 4 0
29SEP27 500.00 C 0.00 0.00 0.00 9.07 +0.27 23 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 7.68 +0.19 23 0 12 0
29SEP27 520.00 C 0.00 0.00 0.00 6.67 +0.17 23 0 2 0
29SEP27 530.00 C 0.00 0.00 0.00 5.69 +0.33 23 0 18 0
29SEP27 540.00 C 0.00 0.00 0.00 4.84 +0.24 23 0 32 0
29SEP27 550.00 C 0.00 0.00 0.00 4.16 +0.10 23 0 15 0
29SEP27 560.00 C 4.77 4.77 4.77 3.48 +0.08 23 50 65 +50
29SEP27 570.00 C 0.00 0.00 0.00 2.91 +0.05 23 0 15 0
29SEP27 580.00 C 0.00 0.00 0.00 2.55 +0.13 23 0 40 0
29SEP27 590.00 C 0.00 0.00 0.00 2.12 +0.09 23 0 60 0
29SEP27 600.00 C 3.25 3.25 3.25 1.83 +0.08 23 1 100 0
29SEP27 610.00 C 0.00 0.00 0.00 1.49 +0.02 23 0 225 0
29SEP27 620.00 C 0.00 0.00 0.00 1.24 +0.01 23 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 1.07 +0.01 23 0 40 0
29SEP27 640.00 C 0.00 0.00 0.00 0.89 +0.01 23 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 0.74 0.00 23 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 0.63 0.00 23 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 0.53 0.00 23 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 0.43 0.00 23 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 0.37 0.00 23 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 0.31 0.00 23 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 0.25 0.00 23 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
29SEP27 730.00 C 0.00 0.00 0.00 0.18 0.00 23 0 15 0
TOTAL CALL 9,392 181,415 +5,524
25SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 305.00 P 0.01 0.01 0.01 0.01 0.00 79 152 152 +152
25SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 315.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 0.02 -0.06 31 0 20 0
25SEP26 365.00 P 0.00 0.00 0.00 0.05 -0.12 29 0 1 0
25SEP26 370.00 P 0.25 0.25 0.21 0.11 -0.27 27 11 40 +5
25SEP26 375.00 P 0.36 0.44 0.36 0.25 -0.51 25 130 175 +79
25SEP26 380.00 P 0.88 0.88 0.80 0.60 -0.91 24 41 255 0
25SEP26 385.00 P 2.20 2.20 1.26 1.28 -1.55 22 133 187 +33
25SEP26 390.00 P 3.77 3.80 2.86 2.86 -2.27 21 62 215 +47
25SEP26 395.00 P 0.00 0.00 0.00 5.82 -2.47 22 0 15 0
25SEP26 400.00 P 10.64 10.64 10.64 9.69 -2.70 23 2 29 +2
25SEP26 405.00 P 0.00 0.00 0.00 14.29 -2.73 26 0 1 0
25SEP26 410.00 P 0.00 0.00 0.00 19.14 -2.87 30 0 16 0
25SEP26 415.00 P 0.00 0.00 0.00 24.14 -2.86 36 0 15 0
25SEP26 420.00 P 0.00 0.00 0.00 29.14 -2.86 42 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 33.80 -3.20 0 0 0 0
25SEP26 430.00 P 0.00 0.00 0.00 38.80 -3.20 0 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 43.80 -3.20 0 0 0 0
25SEP26 440.00 P 0.00 0.00 0.00 48.80 -3.20 0 0 0 0
25SEP26 445.00 P 0.00 0.00 0.00 53.80 -3.20 0 0 0 0
25SEP26 450.00 P 0.00 0.00 0.00 58.80 -3.20 0 0 0 0
25SEP26 455.00 P 0.00 0.00 0.00 63.80 -3.20 0 0 0 0
25SEP26 460.00 P 0.00 0.00 0.00 68.80 -3.20 0 0 0 0
25SEP26 465.00 P 0.00 0.00 0.00 73.80 -3.20 0 0 0 0
25SEP26 470.00 P 0.00 0.00 0.00 78.80 -3.20 0 0 0 0
25SEP26 475.00 P 0.00 0.00 0.00 84.79 -2.21 113 0 0 0
25SEP26 480.00 P 0.00 0.00 0.00 89.79 -2.21 118 0 0 0
25SEP26 485.00 P 0.00 0.00 0.00 94.80 -2.20 122 0 0 0
25SEP26 490.00 P 0.00 0.00 0.00 99.79 -2.21 127 0 0 0
25SEP26 495.00 P 0.00 0.00 0.00 104.80 -2.20 132 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 142 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 122 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 96 0 215 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 88 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 84 0 100 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 81 0 13 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 77 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 73 0 64 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 70 0 219 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 66 0 286 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 63 0 599 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 59 0 775 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,117 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,549 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 4,968 0
29SEP26 340.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 2,877 0
29SEP26 350.00 P 0.00 0.00 0.00 0.05 -0.08 31 0 5,259 0
29SEP26 360.00 P 0.25 0.25 0.25 0.15 -0.19 28 2 4,448 0
29SEP26 370.00 P 0.52 0.54 0.36 0.41 -0.44 25 81 5,375 +65
29SEP26 380.00 P 1.52 1.52 1.03 1.26 -0.97 22 46 5,898 -7
29SEP26 390.00 P 4.80 5.00 3.66 3.84 -1.78 19 261 6,127 -109
29SEP26 400.00 P 11.70 12.50 10.00 10.08 -2.69 19 11 6,631 +2
29SEP26 410.00 P 20.62 20.62 20.00 19.18 -3.08 23 14 5,253 -6
29SEP26 420.00 P 30.55 31.10 29.00 29.71 -2.31 37 130 3,303 -153
29SEP26 430.00 P 40.00 40.00 40.00 39.34 -3.92 41 2 84 -1
29SEP26 440.00 P 0.00 0.00 0.00 49.34 -2.66 49 0 28 0
29SEP26 450.00 P 0.00 0.00 0.00 58.80 -3.20 0 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 68.80 -3.20 0 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 78.80 -3.20 0 0 10 0
29SEP26 480.00 P 0.00 0.00 0.00 89.79 -2.21 85 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 99.79 -2.21 91 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 109.73 -2.27 96 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 119.70 -2.30 102 0 147 0
29SEP26 520.00 P 0.00 0.00 0.00 129.57 -2.43 106 0 27 0
29SEP26 530.00 P 0.00 0.00 0.00 139.59 -2.41 112 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 149.58 -2.42 117 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 159.60 -2.40 123 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 169.59 -2.41 128 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 178.80 -3.20 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 188.80 -3.20 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 198.80 -3.20 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 209.62 -2.38 148 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 219.60 -2.40 152 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 229.74 -2.26 160 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 239.58 -2.42 161 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 249.58 -2.42 166 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 259.21 -2.79 158 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 269.57 -2.43 174 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 279.57 -2.43 177 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 289.57 -2.43 181 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 299.57 -2.43 185 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 308.94 -3.06 162 0 0 0
29SEP26 710.00 P 0.00 0.00 0.00 319.57 -2.43 193 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 329.79 -2.21 203 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 339.70 -2.30 204 0 0 0
02OCT26 295.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
02OCT26 297.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
02OCT26 300.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
02OCT26 305.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
02OCT26 310.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
02OCT26 315.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
02OCT26 320.00 P 0.07 0.07 0.07 0.01 - 39 15 15 -
02OCT26 325.00 P 0.09 0.09 0.09 0.01 - 36 15 15 -
02OCT26 330.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
02OCT26 335.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
02OCT26 340.00 P 0.00 0.00 0.00 0.02 - 30 0 0 -
02OCT26 345.00 P 0.00 0.00 0.00 0.01 - 25 0 0 -
02OCT26 350.00 P 0.00 0.00 0.00 0.05 - 27 0 0 -
02OCT26 355.00 P 0.22 0.22 0.22 0.04 - 23 10 10 -
02OCT26 360.00 P 0.42 0.42 0.42 0.15 - 24 2 2 -
02OCT26 365.00 P 0.00 0.00 0.00 0.19 - 22 0 0 -
02OCT26 370.00 P 0.74 0.74 0.74 0.41 - 21 5 5 -
02OCT26 375.00 P 1.10 1.10 1.10 0.82 - 21 2 2 -
02OCT26 380.00 P 2.00 2.00 1.79 1.55 - 20 25 25 -
02OCT26 385.00 P 3.29 3.29 3.29 2.74 - 20 1 1 -
02OCT26 390.00 P 5.10 5.10 4.88 4.64 - 19 2 2 -
02OCT26 395.00 P 0.00 0.00 0.00 7.14 - 19 0 0 -
02OCT26 400.00 P 0.00 0.00 0.00 10.64 - 19 0 0 -
02OCT26 405.00 P 0.00 0.00 0.00 14.62 - 19 0 0 -
02OCT26 410.00 P 0.00 0.00 0.00 19.18 - 20 0 0 -
02OCT26 415.00 P 0.00 0.00 0.00 24.14 - 23 0 0 -
02OCT26 420.00 P 0.00 0.00 0.00 29.71 - 32 0 0 -
02OCT26 425.00 P 0.00 0.00 0.00 33.80 - 0 0 0 -
02OCT26 430.00 P 0.00 0.00 0.00 39.34 - 36 0 0 -
02OCT26 435.00 P 0.00 0.00 0.00 43.80 - 0 0 0 -
02OCT26 440.00 P 0.00 0.00 0.00 49.34 - 43 0 0 -
02OCT26 445.00 P 0.00 0.00 0.00 53.80 - 0 0 0 -
02OCT26 450.00 P 0.00 0.00 0.00 58.80 - 0 0 0 -
02OCT26 455.00 P 0.00 0.00 0.00 63.80 - 0 0 0 -
02OCT26 460.00 P 0.00 0.00 0.00 69.88 - 62 0 0 -
02OCT26 465.00 P 0.00 0.00 0.00 73.80 - 0 0 0 -
02OCT26 470.00 P 0.00 0.00 0.00 79.88 - 68 0 0 -
02OCT26 475.00 P 0.00 0.00 0.00 85.30 - 75 0 0 -
02OCT26 480.00 P 0.00 0.00 0.00 90.09 - 76 0 0 -
02OCT26 485.00 P 0.00 0.00 0.00 95.50 - 83 0 0 -
02OCT26 490.00 P 0.00 0.00 0.00 100.50 - 86 0 0 -
29OCT26 197.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29OCT26 210.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 34 0 245 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29OCT26 300.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1,058 0
29OCT26 310.00 P 0.00 0.00 0.00 0.04 0.00 27 0 805 0
29OCT26 320.00 P 0.00 0.00 0.00 0.08 0.00 26 0 501 0
29OCT26 330.00 P 0.38 0.38 0.38 0.18 -0.01 25 10 899 0
29OCT26 340.00 P 0.59 0.59 0.59 0.38 -0.07 24 2 982 0
29OCT26 350.00 P 0.95 0.95 0.92 0.79 -0.14 23 2 1,148 -2
29OCT26 360.00 P 1.60 1.60 1.44 1.46 -0.36 22 89 1,830 +59
29OCT26 370.00 P 2.83 2.95 2.48 2.73 -0.66 20 262 3,117 +169
29OCT26 380.00 P 5.50 5.50 4.80 4.90 -1.10 19 269 4,558 +93
29OCT26 390.00 P 8.99 9.35 8.30 8.40 -1.74 18 55 2,737 -27
29OCT26 400.00 P 15.00 15.02 13.68 13.91 -2.33 18 66 2,686 +12
29OCT26 410.00 P 21.00 21.36 21.00 21.36 -2.70 19 14 1,567 +14
29OCT26 420.00 P 31.40 31.40 29.58 30.10 -2.62 20 117 978 +117
29OCT26 430.00 P 0.00 0.00 0.00 39.34 -3.92 21 0 403 0
29OCT26 440.00 P 0.00 0.00 0.00 49.34 -2.66 25 0 24 0
29OCT26 450.00 P 0.00 0.00 0.00 58.80 -3.20 0 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 69.88 -2.12 36 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 80.51 -1.49 42 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 90.51 -1.49 46 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 100.51 -1.49 49 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 110.51 -1.49 53 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 120.51 -1.49 56 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 130.48 -1.52 59 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 140.48 -1.52 62 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 150.48 -1.52 64 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 160.48 -1.52 67 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 170.48 -1.52 70 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 180.48 -1.52 73 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 190.48 -1.52 76 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 200.26 -1.74 76 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 210.07 -1.93 77 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 220.13 -1.87 80 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 229.97 -2.03 81 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 239.98 -2.02 84 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 250.13 -1.87 87 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 259.21 -2.79 80 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 270.47 -1.53 94 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 280.47 -1.53 96 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 290.47 -1.53 98 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 300.47 -1.53 100 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 310.47 -1.53 102 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 320.47 -1.53 104 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 330.47 -1.53 106 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 340.48 -1.52 108 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 8 0
27NOV26 290.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 0.08 -0.04 25 0 430 0
27NOV26 310.00 P 0.00 0.00 0.00 0.16 -0.08 24 0 35 0
27NOV26 320.00 P 0.00 0.00 0.00 0.33 -0.12 24 0 442 0
27NOV26 330.00 P 0.00 0.00 0.00 0.63 -0.21 23 0 684 0
27NOV26 340.00 P 0.00 0.00 0.00 1.15 -0.35 23 0 693 0
27NOV26 350.00 P 2.23 2.23 2.23 2.03 -0.46 22 100 762 +100
27NOV26 360.00 P 0.00 0.00 0.00 3.36 -0.53 22 0 1,242 0
27NOV26 370.00 P 5.50 5.65 5.50 5.13 -0.93 21 94 1,305 +9
27NOV26 380.00 P 8.53 8.62 8.20 8.03 -1.18 20 185 2,089 -66
27NOV26 390.00 P 0.00 0.00 0.00 12.14 -1.21 20 0 2,128 0
27NOV26 400.00 P 17.70 17.70 17.01 17.19 -1.79 19 23 1,535 +15
27NOV26 410.00 P 0.00 0.00 0.00 24.11 -2.33 20 0 898 0
27NOV26 420.00 P 33.10 33.10 32.92 31.77 -2.43 20 12 554 +9
27NOV26 430.00 P 0.00 0.00 0.00 40.35 -2.91 21 0 757 0
27NOV26 440.00 P 0.00 0.00 0.00 49.34 -2.97 20 0 46 0
27NOV26 450.00 P 0.00 0.00 0.00 58.84 -3.18 20 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 70.28 -1.72 30 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 80.51 -1.49 33 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 90.51 -1.49 36 0 0 0
27NOV26 490.00 P 0.00 0.00 0.00 100.51 -1.49 39 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 110.51 -1.49 41 0 0 0
27NOV26 510.00 P 0.00 0.00 0.00 120.51 -1.49 44 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 130.48 -1.52 46 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 140.48 -1.52 49 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 150.48 -1.52 51 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 160.48 -1.52 53 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 170.48 -1.52 55 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 180.48 -1.52 57 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 190.48 -1.52 59 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 200.26 -1.74 60 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 210.07 -1.93 61 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 220.13 -1.87 63 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 229.97 -2.03 64 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 239.98 -2.02 66 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 250.13 -1.87 69 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 259.57 -2.43 67 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 270.47 -1.53 74 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 280.47 -1.53 76 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 290.47 -1.53 77 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 300.47 -1.53 79 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 310.47 -1.53 80 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 320.47 -1.53 82 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 330.47 -1.53 83 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 340.48 -1.52 85 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 40 0 315 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 33 0 170 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 32 0 241 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 30 0 36 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 0.00 27 0 380 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 0.00 26 0 55 0
30DEC26 260.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 129 0
30DEC26 265.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 60 0
30DEC26 270.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 248 0
30DEC26 285.00 P 0.00 0.00 0.00 0.12 +0.02 25 0 128 0
30DEC26 290.00 P 0.00 0.00 0.00 0.17 +0.02 25 0 520 0
30DEC26 295.00 P 0.00 0.00 0.00 0.24 +0.02 25 0 651 0
30DEC26 300.00 P 0.00 0.00 0.00 0.31 +0.02 25 0 5,967 0
30DEC26 310.00 P 0.00 0.00 0.00 0.55 0.00 24 0 3,391 0
30DEC26 320.00 P 1.30 1.31 1.30 0.94 -0.04 24 75 1,959 +15
30DEC26 330.00 P 1.83 1.87 1.81 1.55 -0.11 23 60 1,739 0
30DEC26 340.00 P 2.63 2.63 2.63 2.42 -0.27 23 23 2,118 +23
30DEC26 350.00 P 3.90 3.90 3.66 3.65 -0.47 22 121 2,007 +121
30DEC26 360.00 P 5.49 5.49 5.49 5.30 -0.66 21 5 2,583 0
30DEC26 370.00 P 8.15 8.15 8.06 7.64 -0.86 21 18 2,064 +1
30DEC26 380.00 P 11.43 11.50 10.81 10.81 -1.12 21 27 6,230 -6
30DEC26 390.00 P 15.50 15.68 15.10 14.94 -1.54 20 22 4,539 +5
30DEC26 400.00 P 0.00 0.00 0.00 20.54 -1.50 21 0 2,770 0
30DEC26 410.00 P 0.00 0.00 0.00 26.58 -2.39 20 0 3,160 0
30DEC26 420.00 P 0.00 0.00 0.00 33.87 -2.48 20 0 3,805 0
30DEC26 430.00 P 0.00 0.00 0.00 41.98 -2.42 21 0 1,828 0
30DEC26 440.00 P 0.00 0.00 0.00 50.34 -3.03 21 0 1,387 0
30DEC26 450.00 P 0.00 0.00 0.00 59.95 -2.67 22 0 1,181 0
30DEC26 460.00 P 0.00 0.00 0.00 70.28 -2.01 26 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 80.51 -1.49 29 0 36 0
30DEC26 480.00 P 0.00 0.00 0.00 90.51 -1.49 31 0 191 0
30DEC26 490.00 P 0.00 0.00 0.00 100.51 -1.49 33 0 260 0
30DEC26 500.00 P 0.00 0.00 0.00 110.51 -1.49 35 0 233 0
30DEC26 510.00 P 0.00 0.00 0.00 120.51 -1.49 37 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 130.48 -1.52 39 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 140.48 -1.52 41 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 150.48 -1.52 43 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 160.48 -1.52 45 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 170.48 -1.52 47 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 180.48 -1.52 49 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 190.48 -1.52 50 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 200.26 -1.74 51 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 210.07 -1.93 52 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 220.13 -1.87 54 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 229.97 -2.03 55 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 239.98 -2.02 57 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 250.13 -1.87 59 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 259.57 -2.43 57 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 270.47 -1.53 63 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 280.47 -1.53 64 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 290.47 -1.53 66 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 300.47 -1.53 67 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 310.47 -1.53 69 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 320.47 -1.53 70 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 330.47 -1.53 71 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 340.48 -1.52 72 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.01 0.00 29 0 320 0
30MAR27 205.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 27 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.03 0.00 27 0 240 0
30MAR27 225.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 30 0
30MAR27 230.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 213 0
30MAR27 235.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 63 0
30MAR27 245.00 P 0.00 0.00 0.00 0.17 +0.02 27 0 86 0
30MAR27 250.00 P 0.00 0.00 0.00 0.21 +0.01 26 0 210 0
30MAR27 255.00 P 0.89 1.03 0.89 0.30 +0.03 26 40 120 0
30MAR27 260.00 P 0.00 0.00 0.00 0.37 +0.03 26 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 0.48 +0.02 26 0 33 0
30MAR27 270.00 P 0.00 0.00 0.00 0.61 +0.02 26 0 128 0
30MAR27 275.00 P 0.00 0.00 0.00 0.76 +0.02 26 0 23 0
30MAR27 280.00 P 0.00 0.00 0.00 0.96 +0.04 26 0 180 0
30MAR27 285.00 P 0.00 0.00 0.00 1.16 +0.04 25 0 109 0
30MAR27 290.00 P 0.00 0.00 0.00 1.46 0.00 25 0 284 0
30MAR27 295.00 P 0.00 0.00 0.00 1.76 0.00 25 0 127 0
30MAR27 300.00 P 2.56 2.56 2.56 2.14 -0.03 25 1 383 +1
30MAR27 310.00 P 0.00 0.00 0.00 3.04 -0.09 25 0 366 0
30MAR27 320.00 P 0.00 0.00 0.00 4.13 -0.22 24 0 995 0
30MAR27 330.00 P 0.00 0.00 0.00 5.53 -0.37 24 0 4,874 0
30MAR27 340.00 P 7.47 7.47 7.47 7.50 -0.24 23 100 1,266 -100
30MAR27 350.00 P 0.00 0.00 0.00 9.69 -0.50 23 0 1,194 0
30MAR27 360.00 P 0.00 0.00 0.00 12.43 -0.71 23 0 2,526 0
30MAR27 370.00 P 15.26 15.26 15.26 15.76 -1.03 22 3 1,978 +3
30MAR27 380.00 P 0.00 0.00 0.00 19.68 -1.19 22 0 3,252 0
30MAR27 390.00 P 0.00 0.00 0.00 24.26 -1.35 22 0 1,328 0
30MAR27 400.00 P 0.00 0.00 0.00 29.75 -1.85 21 0 4,029 0
30MAR27 410.00 P 0.00 0.00 0.00 35.83 -2.50 22 0 3,789 0
30MAR27 420.00 P 0.00 0.00 0.00 42.89 -2.27 22 0 2,498 0
30MAR27 430.00 P 0.00 0.00 0.00 48.60 -4.00 20 0 231 0
30MAR27 440.00 P 0.00 0.00 0.00 57.78 -2.23 22 0 914 0
30MAR27 450.00 P 0.00 0.00 0.00 66.00 -2.32 22 0 700 0
30MAR27 460.00 P 0.00 0.00 0.00 75.54 +0.23 24 0 101 0
30MAR27 470.00 P 0.00 0.00 0.00 84.36 +0.19 24 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 93.37 +0.19 25 0 317 0
30MAR27 490.00 P 0.00 0.00 0.00 102.58 +0.33 25 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 110.86 -2.58 24 0 680 0
30MAR27 510.00 P 0.00 0.00 0.00 120.62 -2.02 25 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 130.48 -1.73 26 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 140.48 -1.52 28 0 139 0
30MAR27 540.00 P 0.00 0.00 0.00 150.48 -1.52 29 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 160.48 -1.52 31 0 86 0
30MAR27 560.00 P 0.00 0.00 0.00 170.48 -1.52 33 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 180.48 -1.52 34 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 190.48 -1.52 36 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 200.26 -1.74 36 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 210.07 -1.93 37 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 220.13 -1.87 39 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 229.97 -2.03 40 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 239.98 -2.02 41 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 250.13 -1.87 43 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 259.57 -2.43 42 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 270.47 -1.53 46 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 280.47 -1.53 47 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 290.47 -1.53 49 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 300.47 -1.53 50 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 310.47 -1.53 51 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 320.47 -1.53 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 330.47 -1.53 53 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 340.48 -1.52 54 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 0.07 +0.06 29 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 0.08 +0.06 28 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 0.11 +0.08 28 0 103 0
29JUN27 210.00 P 0.00 0.00 0.00 0.14 +0.09 28 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 0.18 +0.12 28 0 2 0
29JUN27 220.00 P 0.00 0.00 0.00 0.23 +0.14 28 0 30 0
29JUN27 225.00 P 0.00 0.00 0.00 0.30 +0.18 28 0 1 0
29JUN27 230.00 P 0.00 0.00 0.00 0.39 +0.22 28 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 0.47 +0.25 28 0 12 0
29JUN27 240.00 P 0.00 0.00 0.00 0.60 +0.30 27 0 43 0
29JUN27 245.00 P 0.00 0.00 0.00 0.73 +0.35 27 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.88 +0.38 27 0 91 0
29JUN27 255.00 P 0.00 0.00 0.00 1.08 +0.43 27 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 1.28 +0.46 27 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 1.53 +0.50 27 0 17 0
29JUN27 270.00 P 0.00 0.00 0.00 1.84 +0.59 27 0 59 0
29JUN27 275.00 P 0.00 0.00 0.00 2.14 +0.57 26 0 138 0
29JUN27 280.00 P 0.00 0.00 0.00 2.53 +0.64 26 0 212 0
29JUN27 285.00 P 0.00 0.00 0.00 2.97 +0.67 26 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 3.41 +0.65 26 0 216 0
29JUN27 295.00 P 0.00 0.00 0.00 3.84 +0.60 26 0 44 0
29JUN27 300.00 P 4.38 4.38 4.38 4.33 +0.44 25 1 488 0
29JUN27 310.00 P 5.51 5.71 5.51 5.65 +0.36 25 65 495 +55
29JUN27 320.00 P 7.26 7.26 7.26 7.23 +0.14 25 50 1,001 +20
29JUN27 330.00 P 8.95 8.95 8.95 9.24 +0.08 24 2 390 +2
29JUN27 340.00 P 0.00 0.00 0.00 11.51 0.00 24 0 413 0
29JUN27 350.00 P 0.00 0.00 0.00 14.20 -0.10 24 0 899 0
29JUN27 360.00 P 16.30 16.30 16.30 17.36 -0.27 23 5 825 0
29JUN27 370.00 P 0.00 0.00 0.00 20.84 -0.67 23 0 2,711 0
29JUN27 380.00 P 0.00 0.00 0.00 24.90 -0.93 23 0 214 0
29JUN27 390.00 P 0.00 0.00 0.00 29.40 -1.39 22 0 354 0
29JUN27 400.00 P 34.82 34.82 34.46 34.46 -1.91 22 16 576 +16
29JUN27 410.00 P 0.00 0.00 0.00 40.73 -1.83 22 0 828 0
29JUN27 420.00 P 0.00 0.00 0.00 47.89 -2.13 23 0 1,040 0
29JUN27 430.00 P 0.00 0.00 0.00 54.82 -2.13 23 0 398 0
29JUN27 440.00 P 0.00 0.00 0.00 62.15 -2.30 23 0 822 0
29JUN27 450.00 P 0.00 0.00 0.00 70.09 -0.71 23 0 200 0
29JUN27 460.00 P 0.00 0.00 0.00 78.35 +0.48 23 0 30 0
29JUN27 470.00 P 0.00 0.00 0.00 86.61 -0.65 23 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 95.27 -0.44 23 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 104.10 -0.29 24 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 113.31 -0.22 24 0 1 0
29JUN27 510.00 P 0.00 0.00 0.00 122.97 +0.33 25 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 132.22 -1.18 25 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 141.43 -1.34 26 0 54 0
29JUN27 540.00 P 0.00 0.00 0.00 151.01 -1.30 26 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 160.56 -1.46 27 0 2 0
29JUN27 560.00 P 0.00 0.00 0.00 170.55 -1.45 28 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 180.48 -1.52 29 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 190.48 -1.52 30 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 200.26 -1.74 31 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 210.07 -1.93 32 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 220.13 -1.87 33 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 229.97 -2.03 34 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 239.98 -2.02 35 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 250.13 -1.87 37 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 259.57 -2.43 36 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 270.47 -1.53 39 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 280.47 -1.53 40 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 290.47 -1.53 41 0 0 0
29JUN27 690.00 P 0.00 0.00 0.00 300.47 -1.53 42 0 0 0
29JUN27 700.00 P 0.00 0.00 0.00 310.47 -1.53 43 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 320.47 -1.53 44 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 330.47 -1.53 45 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 340.48 -1.52 46 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 0.14 +0.06 27 0 38 0
29SEP27 200.00 P 0.42 0.42 0.42 0.17 +0.07 27 15 123 +15
29SEP27 205.00 P 0.51 0.51 0.51 0.21 +0.08 27 15 64 +15
29SEP27 210.00 P 0.60 1.08 0.60 0.27 +0.10 27 40 85 +40
29SEP27 215.00 P 0.00 0.00 0.00 0.35 +0.13 27 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 0.43 +0.13 27 0 79 0
29SEP27 225.00 P 0.00 0.00 0.00 0.53 +0.15 26 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 0.66 +0.18 26 0 45 0
29SEP27 235.00 P 0.00 0.00 0.00 0.80 +0.19 26 0 0 0
29SEP27 240.00 P 1.43 1.43 1.43 0.98 +0.23 26 15 170 +15
29SEP27 245.00 P 0.00 0.00 0.00 1.18 +0.24 26 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 1.39 +0.24 26 0 30 0
29SEP27 255.00 P 0.00 0.00 0.00 1.67 +0.29 26 0 47 0
29SEP27 260.00 P 0.00 0.00 0.00 1.98 +0.29 26 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 2.28 +0.27 26 0 15 0
29SEP27 270.00 P 0.00 0.00 0.00 2.71 +0.32 26 0 15 0
29SEP27 275.00 P 4.00 4.00 3.49 3.24 +0.40 26 16 57 +16
29SEP27 280.00 P 4.25 4.40 4.25 3.70 +0.40 26 61 79 +61
29SEP27 285.00 P 4.78 4.80 4.78 4.29 +0.42 25 30 73 +30
29SEP27 290.00 P 0.00 0.00 0.00 4.93 +0.29 25 0 140 0
29SEP27 295.00 P 0.00 0.00 0.00 5.56 +0.25 25 0 112 0
29SEP27 300.00 P 0.00 0.00 0.00 6.33 +0.22 25 0 22 0
29SEP27 310.00 P 8.48 8.48 8.36 8.06 +0.15 25 80 155 +65
29SEP27 320.00 P 0.00 0.00 0.00 10.05 -0.09 25 0 88 0
29SEP27 330.00 P 12.60 12.60 12.60 12.44 -0.01 25 50 464 0
29SEP27 340.00 P 14.73 14.73 14.73 14.76 -0.51 24 100 502 +100
29SEP27 350.00 P 0.00 0.00 0.00 18.13 -0.65 24 0 400 0
29SEP27 360.00 P 0.00 0.00 0.00 21.11 -1.27 23 0 567 0
29SEP27 370.00 P 0.00 0.00 0.00 25.30 -1.10 24 0 95 0
29SEP27 380.00 P 30.05 30.05 30.05 29.60 -1.26 23 2 48 +2
29SEP27 390.00 P 35.00 35.00 35.00 34.51 -1.38 23 3 19 -1
29SEP27 400.00 P 0.00 0.00 0.00 39.28 -1.92 23 2 165 +2
29SEP27 410.00 P 0.00 0.00 0.00 45.79 -1.58 23 0 5 0
29SEP27 420.00 P 0.00 0.00 0.00 51.94 -1.88 23 0 0 0
29SEP27 430.00 P 57.19 58.69 57.19 58.69 -2.26 23 30 60 +30
29SEP27 440.00 P 64.20 64.20 64.20 64.89 -2.09 22 15 126 +15
29SEP27 450.00 P 0.00 0.00 0.00 74.63 +1.00 24 0 45 0
29SEP27 460.00 P 0.00 0.00 0.00 82.43 +1.01 24 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 90.55 +0.56 25 0 1 0
29SEP27 480.00 P 0.00 0.00 0.00 98.60 -1.01 24 0 20 0
29SEP27 490.00 P 0.00 0.00 0.00 106.54 -1.63 24 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 114.05 -2.85 23 0 50 0
29SEP27 510.00 P 0.00 0.00 0.00 122.97 -2.79 23 0 180 0
29SEP27 520.00 P 0.00 0.00 0.00 132.22 -2.63 23 0 15 0
29SEP27 530.00 P 0.00 0.00 0.00 141.43 -2.56 23 0 8 0
29SEP27 540.00 P 0.00 0.00 0.00 151.01 -2.29 24 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 160.56 -2.15 24 0 31 0
29SEP27 560.00 P 0.00 0.00 0.00 170.55 -1.69 26 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 180.48 -1.53 27 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 190.48 -1.52 28 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 200.26 -1.74 28 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 210.07 -1.93 29 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 220.13 -1.87 30 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 229.97 -2.03 31 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 239.98 -2.02 32 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 250.13 -1.87 33 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 259.57 -2.43 33 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 270.47 -1.53 36 0 0 0
29SEP27 670.00 P 0.00 0.00 0.00 280.47 -1.53 37 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 290.47 -1.53 38 0 0 0
29SEP27 690.00 P 0.00 0.00 0.00 300.47 -1.53 39 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 310.47 -1.53 39 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 320.47 -1.53 40 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 330.47 -1.53 41 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 340.48 -1.52 42 0 0 0
TOTAL PUT 3,563 199,810 +1,172
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$ 19.900
29SEP26 15.00 C 0.00 0.00 0.00 4.91 +0.10 54 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.41 +0.10 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.91 +0.09 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.41 +0.10 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.91 +0.19 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.41 +0.19 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.91 +0.19 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.42 +0.17 25 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.96 +0.14 27 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.57 +0.11 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.29 +0.06 28 0 42 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 940 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 959 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 235 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 192 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 84 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 62 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 285 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 113 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 167 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.92 +0.11 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.42 +0.05 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.93 +0.06 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.46 +0.15 27 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.97 +0.20 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.50 +0.20 26 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.04 +0.19 26 0 15 0
29OCT26 18.50 C 0.00 0.00 0.00 1.62 +0.18 26 0 24 0
29OCT26 19.00 C 0.00 0.00 0.00 1.24 +0.17 26 0 15 0
29OCT26 19.50 C 0.00 0.00 0.00 0.92 +0.18 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.66 +0.15 26 0 30 0
29OCT26 21.00 C 0.18 0.23 0.18 0.28 +0.07 25 12 43 +9
29OCT26 22.00 C 0.07 0.11 0.07 0.10 +0.03 25 25 61 0
29OCT26 23.00 C 0.04 0.04 0.04 0.03 +0.01 25 20 319 +20
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 40 0 15 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 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 55 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.98 +0.07 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.49 +0.07 24 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.01 +0.09 27 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.52 +0.09 25 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.05 +0.19 25 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.60 +0.18 25 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.18 +0.18 25 0 15 0
27NOV26 18.50 C 1.69 1.69 1.69 1.79 +0.17 25 15 15 +15
27NOV26 19.00 C 0.00 0.00 0.00 1.47 +0.16 26 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 1.16 +0.16 26 0 45 0
27NOV26 20.00 C 0.85 0.85 0.83 0.87 +0.14 25 21 96 +21
27NOV26 21.00 C 0.00 0.00 0.00 0.46 +0.08 24 0 12 0
27NOV26 22.00 C 0.00 0.00 0.00 0.23 +0.05 24 0 58 0
27NOV26 23.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 134 0
27NOV26 25.00 C 0.00 0.00 0.00 0.02 0.00 25 0 184 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 13 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 44 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 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.06 +0.08 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.59 +0.11 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.11 +0.12 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.60 +0.09 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.15 +0.18 24 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.71 +0.17 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.31 +0.16 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.94 +0.15 24 0 0 0
30DEC26 19.00 C 1.65 1.65 1.65 1.65 +0.14 25 30 30 +30
30DEC26 19.50 C 1.33 1.33 1.33 1.34 +0.13 25 15 50 -13
30DEC26 20.00 C 0.00 0.00 0.00 1.07 +0.15 25 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.65 +0.10 24 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 0.37 +0.06 24 0 131 0
30DEC26 23.00 C 0.18 0.18 0.18 0.20 +0.03 24 1 205 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 2,032 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.03 +0.01 25 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 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 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 5.30 +0.13 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.84 +0.14 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.40 +0.15 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.97 +0.15 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.44 +0.03 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.05 +0.12 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.68 +0.10 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.34 +0.08 24 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 2.09 +0.13 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.75 +0.06 24 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.54 +0.12 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.10 +0.09 24 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.74 +0.03 24 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.51 +0.03 24 0 23 0
30MAR27 24.00 C 0.00 0.00 0.00 0.34 +0.01 24 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.14 -0.01 24 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 0.00 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 0.00 24 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 25 0 31 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN27 15.00 C 0.00 0.00 0.00 5.45 +0.21 32 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.00 +0.22 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.56 +0.22 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.14 +0.23 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.63 +0.12 25 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.26 +0.22 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.92 +0.23 25 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 2.59 +0.22 25 0 15 0
29JUN27 19.00 C 2.40 2.40 2.40 2.37 +0.29 27 8 8 +8
29JUN27 19.50 C 0.00 0.00 0.00 2.02 +0.21 25 0 100 0
29JUN27 20.00 C 0.00 0.00 0.00 1.77 +0.21 25 0 115 0
29JUN27 21.00 C 0.00 0.00 0.00 1.35 +0.19 25 0 20 0
29JUN27 22.00 C 0.00 0.00 0.00 1.01 +0.14 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 0.74 +0.12 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.53 +0.10 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 0.39 +0.09 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 0.28 +0.08 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.19 +0.05 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.14 +0.05 26 0 10 0
29JUN27 29.00 C 0.00 0.00 0.00 0.10 +0.04 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.07 +0.03 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 25 0
29JUN27 33.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.01 0.00 24 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 5.50 +0.16 31 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 5.07 +0.16 30 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.66 +0.16 30 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.26 +0.15 29 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.88 +0.15 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.56 +0.19 29 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.21 +0.18 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.88 +0.17 27 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.58 +0.17 27 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.30 +0.16 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.07 +0.19 27 0 2 0
29SEP27 21.00 C 0.00 0.00 0.00 1.61 +0.11 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.28 +0.09 26 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.01 +0.07 26 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.79 +0.06 26 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.62 +0.05 27 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.49 +0.05 27 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.38 +0.04 27 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.29 +0.03 27 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 0.23 +0.03 27 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
TOTAL CALL 147 7,788 +90
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 65 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.05 29 0 70 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 -0.10 27 0 163 0
29SEP26 20.00 P 0.00 0.00 0.00 0.37 -0.16 27 0 510 0
29SEP26 21.00 P 1.30 1.30 1.30 1.13 -0.19 27 5 974 -5
29SEP26 22.00 P 0.00 0.00 0.00 2.10 -0.20 0 0 285 0
29SEP26 23.00 P 0.00 0.00 0.00 3.10 -0.20 0 0 1,196 0
29SEP26 24.00 P 0.00 0.00 0.00 4.15 -0.15 79 0 53 0
29SEP26 25.00 P 0.00 0.00 0.00 5.15 -0.15 92 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.15 -0.15 104 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.15 -0.15 116 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.15 -0.15 127 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.15 -0.15 137 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.15 -0.15 147 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.15 -0.15 156 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.15 -0.15 165 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.15 -0.15 174 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.15 -0.15 183 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.15 -0.15 191 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.15 -0.15 199 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.15 -0.15 206 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.15 -0.15 213 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.15 -0.15 220 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 1 0
29OCT26 18.50 P 0.18 0.18 0.18 0.17 -0.01 26 45 81 +45
29OCT26 19.00 P 0.30 0.31 0.30 0.29 -0.03 26 32 192 +32
29OCT26 19.50 P 0.46 0.46 0.46 0.48 -0.04 26 655 696 +576
29OCT26 20.00 P 0.69 0.69 0.69 0.69 -0.09 25 20 116 -8
29OCT26 21.00 P 0.00 0.00 0.00 1.34 -0.11 26 0 220 0
29OCT26 22.00 P 0.00 0.00 0.00 2.16 -0.17 25 0 184 0
29OCT26 23.00 P 0.00 0.00 0.00 3.11 -0.19 27 0 170 0
29OCT26 24.00 P 0.00 0.00 0.00 4.15 -0.15 39 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.15 -0.15 46 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.15 -0.15 52 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.15 -0.15 57 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.15 -0.15 63 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.15 -0.15 68 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.15 -0.15 73 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.15 -0.15 77 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.15 -0.15 82 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.15 -0.15 86 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.15 -0.15 90 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.15 -0.15 94 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
27NOV26 17.50 P 0.16 0.16 0.16 0.11 -0.01 25 15 60 +15
27NOV26 18.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.30 -0.02 25 0 1 0
27NOV26 19.00 P 0.48 0.48 0.48 0.45 -0.04 25 30 55 +30
27NOV26 19.50 P 0.64 0.64 0.64 0.64 -0.07 25 15 147 +15
27NOV26 20.00 P 0.00 0.00 0.00 0.87 -0.09 25 0 163 0
27NOV26 21.00 P 0.00 0.00 0.00 1.46 -0.15 24 0 179 0
27NOV26 22.00 P 0.00 0.00 0.00 2.25 -0.15 25 0 100 0
27NOV26 23.00 P 0.00 0.00 0.00 3.14 -0.18 25 0 103 0
27NOV26 24.00 P 0.00 0.00 0.00 4.15 -0.15 31 0 78 0
27NOV26 25.00 P 0.00 0.00 0.00 5.15 -0.15 36 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 6.15 -0.15 41 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.15 -0.15 45 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.15 -0.15 50 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.15 -0.15 54 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.15 -0.15 58 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.15 -0.15 61 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.15 -0.15 65 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.15 -0.15 68 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.15 -0.15 71 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.15 -0.15 74 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 -0.02 24 0 35 0
30DEC26 18.00 P 0.00 0.00 0.00 0.27 -0.04 24 0 17 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 -0.05 24 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.57 -0.06 24 0 41 0
30DEC26 19.50 P 0.79 0.79 0.79 0.77 -0.08 24 15 36 0
30DEC26 20.00 P 0.00 0.00 0.00 0.96 -0.14 23 0 91 0
30DEC26 21.00 P 0.00 0.00 0.00 1.58 -0.14 24 0 75 0
30DEC26 22.00 P 0.00 0.00 0.00 2.33 -0.15 24 0 158 0
30DEC26 23.00 P 0.00 0.00 0.00 3.18 -0.17 24 0 109 0
30DEC26 24.00 P 0.00 0.00 0.00 4.15 -0.15 27 0 2,002 0
30DEC26 25.00 P 0.00 0.00 0.00 5.15 -0.15 31 0 13 0
30DEC26 26.00 P 0.00 0.00 0.00 6.15 -0.15 35 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.15 -0.15 39 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.15 -0.15 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.15 -0.15 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.15 -0.15 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.15 -0.15 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.15 -0.15 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.15 -0.15 58 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.15 -0.15 61 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.15 -0.15 64 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.15 -0.15 66 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.15 -0.15 69 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.15 -0.15 71 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.15 -0.15 73 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.09 -0.03 24 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 -0.04 24 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 0.20 -0.06 24 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.29 -0.06 24 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.39 -0.09 24 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.52 -0.11 24 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.68 -0.11 24 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 0.88 -0.10 24 0 23 0
30MAR27 19.50 P 0.00 0.00 0.00 1.10 -0.07 24 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.27 -0.19 23 0 3 0
30MAR27 21.00 P 0.00 0.00 0.00 1.87 -0.19 24 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.57 -0.18 24 0 18 0
30MAR27 23.00 P 0.00 0.00 0.00 3.35 -0.20 24 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.19 -0.22 23 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 5.15 -0.18 25 0 14 0
30MAR27 26.00 P 0.00 0.00 0.00 6.15 -0.15 28 0 15 0
30MAR27 27.00 P 0.00 0.00 0.00 7.15 -0.15 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.15 -0.15 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.15 -0.15 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.15 -0.15 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.15 -0.15 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.15 -0.15 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.15 -0.15 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.15 -0.15 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.15 -0.15 50 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.15 -0.15 52 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.15 -0.15 54 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.15 -0.15 56 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.15 -0.15 58 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.24 +0.03 26 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 0.32 +0.03 26 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 0.42 +0.03 26 0 60 0
29JUN27 16.50 P 0.00 0.00 0.00 0.55 +0.04 26 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 0.69 +0.03 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.86 +0.03 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 1.02 0.00 25 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 1.22 -0.03 25 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.42 -0.06 25 0 2 0
29JUN27 19.50 P 0.00 0.00 0.00 1.73 +0.02 25 0 105 0
29JUN27 20.00 P 0.00 0.00 0.00 2.00 0.00 25 0 101 0
29JUN27 21.00 P 0.00 0.00 0.00 2.62 -0.02 25 0 7 0
29JUN27 22.00 P 0.00 0.00 0.00 3.31 +0.05 25 0 53 0
29JUN27 23.00 P 0.00 0.00 0.00 3.95 -0.06 23 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.74 -0.08 22 0 26 0
29JUN27 25.00 P 0.00 0.00 0.00 5.58 -0.09 21 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.48 -0.07 20 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.40 -0.05 18 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.34 -0.06 0 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.29 -0.06 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.25 -0.07 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.22 -0.29 0 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.18 -0.30 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.15 -0.30 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.15 -0.28 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.15 -0.26 0 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.52 -0.03 27 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.65 -0.03 27 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.80 -0.04 27 0 2 0
29SEP27 17.00 P 0.00 0.00 0.00 0.97 -0.04 27 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.16 -0.04 27 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.36 -0.06 27 0 2 0
29SEP27 18.50 P 0.00 0.00 0.00 1.60 -0.06 27 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.84 -0.07 28 0 1 0
29SEP27 19.50 P 0.00 0.00 0.00 2.12 -0.07 28 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.33 -0.14 27 0 30 0
29SEP27 21.00 P 0.00 0.00 0.00 2.94 -0.14 27 0 44 0
29SEP27 22.00 P 0.00 0.00 0.00 3.70 -0.07 28 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.46 -0.05 28 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.25 -0.06 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.08 -0.06 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.95 -0.06 30 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.84 -0.06 30 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.76 -0.06 31 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.68 -0.07 32 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 10.62 -0.06 32 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 11.56 -0.07 33 0 0 0
TOTAL PUT 832 9,220 +700
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$ 161.500
25SEP26 134.00 C 0.00 0.00 0.00 27.55 -0.96 62 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 26.55 -0.93 59 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 25.55 -0.13 56 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 24.55 -0.13 54 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 23.55 -0.13 51 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 22.55 -0.13 49 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 21.55 -0.13 46 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 20.55 -0.14 44 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 19.55 -0.14 41 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 18.56 -0.13 45 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 17.56 -0.14 43 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 16.56 -0.14 40 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 15.57 -0.14 41 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 14.57 -0.15 38 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 13.58 -0.15 38 0 7 0
25SEP26 149.00 C 0.00 0.00 0.00 12.59 -0.16 37 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 11.61 -0.16 36 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 9.17 -0.48 33 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 6.81 -0.44 31 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 4.44 -0.62 25 0 0 0
25SEP26 160.00 C 2.40 2.69 1.98 2.58 -0.57 25 26 83 +8
25SEP26 162.50 C 1.04 1.22 0.91 1.14 -0.52 23 116 295 +50
25SEP26 165.00 C 0.50 0.50 0.32 0.47 -0.32 24 486 605 +345
25SEP26 167.50 C 0.13 0.15 0.11 0.18 -0.14 25 84 216 -12
25SEP26 170.00 C 0.06 0.06 0.06 0.07 -0.04 27 15 52 0
25SEP26 172.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 108 0
25SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 91.55 -1.68 172 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 89.05 -1.68 158 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 86.55 -1.97 136 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 84.05 -1.96 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 81.55 -1.55 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 79.05 -1.96 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 76.56 -1.70 134 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 74.06 -1.54 122 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 71.56 -1.72 106 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 69.06 -1.96 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 66.56 -1.55 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 64.06 -1.98 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 61.57 -1.96 101 0 62 0
29SEP26 102.50 C 0.00 0.00 0.00 59.07 -1.90 92 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 56.57 -1.83 80 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 54.07 -1.70 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 51.57 -1.68 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 49.07 -1.61 0 0 1 0
29SEP26 115.00 C 0.00 0.00 0.00 46.58 -1.53 74 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 44.08 -1.45 66 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 41.58 -1.38 56 0 41 0
29SEP26 122.50 C 0.00 0.00 0.00 39.08 -1.31 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 36.58 -0.96 0 0 200 0
29SEP26 127.50 C 0.00 0.00 0.00 34.08 -1.16 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 31.59 -0.69 48 0 916 0
29SEP26 132.50 C 0.00 0.00 0.00 29.09 -1.01 43 0 798 0
29SEP26 135.00 C 0.00 0.00 0.00 26.59 -0.94 35 0 468 0
29SEP26 137.50 C 23.30 23.30 23.30 24.09 -0.87 0 1 1,215 0
29SEP26 140.00 C 21.00 21.51 21.00 21.55 -0.70 0 3,888 9,096 -54
29SEP26 142.50 C 0.00 0.00 0.00 19.10 -0.16 30 0 1,337 0
29SEP26 145.00 C 16.35 16.35 16.35 16.61 -0.68 29 350 9,816 -246
29SEP26 147.50 C 0.00 0.00 0.00 14.06 -0.70 0 0 892 0
29SEP26 150.00 C 0.00 0.00 0.00 11.61 -0.67 20 0 2,232 0
29SEP26 152.50 C 0.00 0.00 0.00 9.29 -0.36 26 0 392 0
29SEP26 155.00 C 0.00 0.00 0.00 6.81 -0.76 21 0 2,501 0
29SEP26 157.50 C 4.20 4.20 4.20 4.74 -0.71 22 1 833 0
29SEP26 160.00 C 2.70 3.05 2.36 3.07 -0.53 22 239 1,147 +167
29SEP26 162.50 C 1.64 1.65 1.28 1.61 -0.50 21 756 3,126 +616
29SEP26 165.00 C 0.77 0.78 0.54 0.88 -0.24 22 315 9,876 +114
29SEP26 167.50 C 0.35 0.35 0.24 0.45 -0.06 23 205 2,856 +19
29SEP26 170.00 C 0.15 0.15 0.13 0.23 +0.04 24 65 3,631 +63
29SEP26 172.50 C 0.00 0.00 0.00 0.11 +0.05 25 0 985 0
29SEP26 175.00 C 0.06 0.06 0.05 0.06 +0.04 27 6 1,295 -6
29SEP26 177.50 C 0.00 0.00 0.00 0.03 +0.02 28 0 764 0
29SEP26 180.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 1,532 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 31 0 465 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 34 0 285 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 37 0 581 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 40 0 344 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 53 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 45 0 247 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 38 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 51 0 188 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 61 0 232 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 80 0 180 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 93 0 300 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 112 0 260 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 123 0 330 0
02OCT26 135.00 C 0.00 0.00 0.00 26.63 - 37 0 0 -
02OCT26 136.00 C 0.00 0.00 0.00 25.63 - 35 0 0 -
02OCT26 137.00 C 0.00 0.00 0.00 24.63 - 33 0 0 -
02OCT26 138.00 C 0.00 0.00 0.00 23.63 - 31 0 0 -
02OCT26 139.00 C 0.00 0.00 0.00 22.64 - 33 0 0 -
02OCT26 140.00 C 0.00 0.00 0.00 21.64 - 31 0 0 -
02OCT26 141.00 C 0.00 0.00 0.00 20.65 - 32 0 0 -
02OCT26 142.00 C 0.00 0.00 0.00 19.66 - 32 0 0 -
02OCT26 143.00 C 0.00 0.00 0.00 18.67 - 31 0 0 -
02OCT26 144.00 C 0.00 0.00 0.00 17.68 - 31 0 0 -
02OCT26 145.00 C 0.00 0.00 0.00 16.69 - 30 0 0 -
02OCT26 146.00 C 0.00 0.00 0.00 15.71 - 30 0 0 -
02OCT26 147.00 C 0.00 0.00 0.00 14.73 - 29 0 0 -
02OCT26 148.00 C 0.00 0.00 0.00 13.76 - 29 0 0 -
02OCT26 149.00 C 0.00 0.00 0.00 12.80 - 28 0 0 -
02OCT26 150.00 C 0.00 0.00 0.00 11.84 - 28 0 0 -
02OCT26 152.50 C 0.00 0.00 0.00 9.61 - 28 0 0 -
02OCT26 155.00 C 0.00 0.00 0.00 7.08 - 22 0 0 -
02OCT26 157.50 C 0.00 0.00 0.00 5.11 - 22 0 0 -
02OCT26 160.00 C 0.00 0.00 0.00 3.43 - 22 0 0 -
02OCT26 162.50 C 1.94 1.94 1.94 2.06 - 21 25 25 -
02OCT26 165.00 C 1.02 1.02 1.02 1.13 - 21 2 2 -
02OCT26 167.50 C 0.55 0.59 0.50 0.57 - 21 20 20 -
02OCT26 170.00 C 0.27 0.27 0.27 0.27 - 21 50 50 -
02OCT26 172.50 C 0.11 0.11 0.11 0.11 - 21 10 10 -
02OCT26 175.00 C 0.08 0.08 0.08 0.06 - 23 5 5 -
02OCT26 177.50 C 0.00 0.00 0.00 0.03 - 23 0 0 -
02OCT26 180.00 C 0.00 0.00 0.00 0.02 - 25 0 0 -
02OCT26 182.50 C 0.00 0.00 0.00 0.01 - 26 0 0 -
02OCT26 185.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
02OCT26 187.50 C 0.00 0.00 0.00 0.01 - 31 0 0 -
02OCT26 190.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
02OCT26 192.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
02OCT26 195.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
02OCT26 197.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
02OCT26 200.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
02OCT26 202.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
02OCT26 205.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
02OCT26 207.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
02OCT26 210.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
02OCT26 212.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
29OCT26 85.00 C 0.00 0.00 0.00 76.77 -1.49 60 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 74.27 -1.33 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 71.78 -1.50 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 69.29 -1.73 0 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 66.80 -1.31 48 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 64.31 -1.73 49 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 61.81 -1.72 0 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 59.07 -1.90 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 56.83 -1.57 36 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 54.34 -1.43 39 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 51.57 -1.68 0 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 49.12 -1.56 0 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 46.58 -1.53 0 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 44.15 -1.38 0 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 41.58 -1.38 0 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 39.08 -1.40 0 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 36.87 -0.99 0 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 34.10 -1.43 0 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 31.70 -1.38 0 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 29.21 -1.38 0 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 27.04 -0.49 28 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 24.62 -0.34 28 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 22.24 -0.28 27 0 2 0
29OCT26 142.50 C 0.00 0.00 0.00 19.89 -0.32 27 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 17.61 -0.34 27 0 61 0
29OCT26 147.50 C 0.00 0.00 0.00 15.80 -0.44 30 0 72 0
29OCT26 150.00 C 0.00 0.00 0.00 13.29 -0.79 26 0 110 0
29OCT26 152.50 C 0.00 0.00 0.00 11.33 -0.70 26 0 200 0
29OCT26 155.00 C 0.00 0.00 0.00 9.42 -0.70 25 0 301 0
29OCT26 157.50 C 0.00 0.00 0.00 7.68 -0.66 24 0 225 0
29OCT26 160.00 C 0.00 0.00 0.00 6.15 -0.59 24 0 1,303 0
29OCT26 162.50 C 5.09 5.09 4.33 4.83 -0.48 24 11 1,231 -6
29OCT26 165.00 C 3.50 3.73 3.36 3.73 -0.43 24 81 803 +70
29OCT26 167.50 C 2.60 2.76 2.60 2.77 -0.42 23 117 623 +67
29OCT26 170.00 C 2.11 2.11 1.90 2.07 -0.33 23 30 1,135 +17
29OCT26 172.50 C 1.50 1.53 1.50 1.53 -0.23 24 69 422 +4
29OCT26 175.00 C 1.09 1.10 1.01 1.07 -0.19 23 11 678 +6
29OCT26 177.50 C 0.77 0.77 0.70 0.72 -0.17 23 45 265 -5
29OCT26 180.00 C 0.56 0.56 0.51 0.46 -0.15 23 31 1,805 -20
29OCT26 182.50 C 0.37 0.38 0.37 0.29 -0.11 22 16 347 -16
29OCT26 185.00 C 0.28 0.28 0.28 0.18 -0.08 22 10 601 0
29OCT26 187.50 C 0.00 0.00 0.00 0.10 -0.07 22 0 574 0
29OCT26 190.00 C 0.00 0.00 0.00 0.06 -0.04 22 0 220 0
29OCT26 192.50 C 0.00 0.00 0.00 0.03 -0.03 21 0 42 0
29OCT26 195.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 305 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 100 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 23 0 240 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 30 0 69 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 38 0 27 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 40 0 38 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 127 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 44 0 91 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 51 0 330 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 53 0 270 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 76.82 -1.60 42 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 74.27 -1.68 0 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 71.84 -1.61 43 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 69.35 -1.67 43 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 66.86 -1.62 41 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 64.37 -1.67 40 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 61.88 -1.65 38 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 59.39 -1.65 37 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 56.83 -1.73 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 54.34 -1.72 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 51.57 -2.02 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 49.12 -1.94 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 46.70 -1.80 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 44.23 -1.72 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 41.73 -1.67 0 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 39.14 -1.72 0 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 36.87 -1.47 0 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 34.29 -1.53 0 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 31.88 -1.45 0 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 29.50 -1.37 16 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 27.37 -1.06 27 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 25.03 -1.02 27 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 22.73 -0.99 27 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 20.50 -0.30 26 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 18.35 -0.32 26 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 16.27 -0.34 26 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 14.29 -0.33 25 0 10 0
27NOV26 152.50 C 0.00 0.00 0.00 12.37 -0.41 25 0 55 0
27NOV26 155.00 C 0.00 0.00 0.00 10.61 -0.34 24 0 150 0
27NOV26 157.50 C 0.00 0.00 0.00 8.98 -0.70 24 0 312 0
27NOV26 160.00 C 0.00 0.00 0.00 7.44 -0.72 24 0 1,336 0
27NOV26 162.50 C 0.00 0.00 0.00 6.28 -0.51 24 0 809 0
27NOV26 165.00 C 4.85 4.85 4.85 5.14 -0.46 24 1 400 0
27NOV26 167.50 C 0.00 0.00 0.00 4.16 -0.39 23 0 345 0
27NOV26 170.00 C 3.24 3.24 3.12 3.37 -0.31 23 9 869 0
27NOV26 172.50 C 0.00 0.00 0.00 2.70 -0.22 23 0 95 0
27NOV26 175.00 C 2.08 2.08 2.08 2.08 -0.19 23 50 444 +50
27NOV26 177.50 C 0.00 0.00 0.00 1.57 -0.18 23 0 176 0
27NOV26 180.00 C 0.00 0.00 0.00 1.18 -0.15 23 0 245 0
27NOV26 182.50 C 0.00 0.00 0.00 0.88 -0.11 23 0 287 0
27NOV26 185.00 C 0.00 0.00 0.00 0.63 -0.09 22 0 340 0
27NOV26 187.50 C 0.66 0.66 0.66 0.44 -0.08 22 30 352 +30
27NOV26 190.00 C 0.00 0.00 0.00 0.31 -0.06 22 0 412 0
27NOV26 192.50 C 0.00 0.00 0.00 0.21 -0.04 22 0 226 0
27NOV26 195.00 C 0.00 0.00 0.00 0.14 -0.03 22 0 36 0
27NOV26 197.50 C 0.00 0.00 0.00 0.09 -0.03 21 0 7 0
27NOV26 200.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 48 0
27NOV26 205.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 8 0
27NOV26 215.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
27NOV26 220.00 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
27NOV26 225.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 32 0 29 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 33 0 38 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 35 0 44 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
30DEC26 70.00 C 0.00 0.00 0.00 91.77 -1.46 57 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 89.28 -1.45 55 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 86.78 -1.74 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 84.29 -1.72 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 81.80 -1.30 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 79.31 -1.70 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 76.82 -1.60 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 74.33 -1.62 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 71.84 -1.61 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 69.35 -1.67 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 66.86 -1.62 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 64.37 -1.67 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 61.88 -1.65 27 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 59.39 -1.65 28 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 56.83 -1.73 0 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 54.34 -1.72 0 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 51.69 -1.90 0 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 49.19 -1.87 0 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 46.71 -1.79 0 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 44.43 -1.52 0 0 180 0
30DEC26 120.00 C 0.00 0.00 0.00 41.89 -1.51 0 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 39.49 -1.37 23 0 584 0
30DEC26 125.00 C 0.00 0.00 0.00 37.11 -1.36 26 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 34.74 -1.27 27 0 273 0
30DEC26 130.00 C 0.00 0.00 0.00 32.61 -0.97 29 0 1,811 0
30DEC26 132.50 C 0.00 0.00 0.00 30.06 -1.14 26 0 628 0
30DEC26 135.00 C 27.20 27.20 27.20 28.59 -0.25 32 2 1,295 -2
30DEC26 137.50 C 0.00 0.00 0.00 25.52 -1.05 26 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 24.02 -0.30 29 0 798 0
30DEC26 142.50 C 0.00 0.00 0.00 21.50 -0.67 27 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 19.19 -0.31 25 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 17.21 -0.87 25 0 460 0
30DEC26 150.00 C 0.00 0.00 0.00 15.40 -0.66 25 0 1,868 0
30DEC26 152.50 C 0.00 0.00 0.00 13.61 -0.74 24 0 241 0
30DEC26 155.00 C 11.88 11.88 11.88 12.07 -0.60 24 1 205 +1
30DEC26 157.50 C 0.00 0.00 0.00 10.52 -0.55 24 0 570 0
30DEC26 160.00 C 8.70 8.70 8.70 9.02 -0.57 24 4,511 7,974 +4,501
30DEC26 162.50 C 7.50 7.50 7.41 7.76 -0.49 23 33 962 0
30DEC26 165.00 C 0.00 0.00 0.00 6.64 -0.45 23 0 4,753 0
30DEC26 167.50 C 5.47 5.47 5.47 5.64 -0.44 23 4 243 +4
30DEC26 170.00 C 4.49 4.55 4.49 4.71 -0.46 23 31 728 +31
30DEC26 172.50 C 4.00 4.00 4.00 4.00 -0.39 23 10 301 0
30DEC26 175.00 C 3.20 3.20 3.20 3.34 -0.36 23 1 366 -1
30DEC26 177.50 C 2.66 2.66 2.66 2.75 -0.34 23 11 531 -9
30DEC26 180.00 C 0.00 0.00 0.00 2.26 -0.29 23 0 215 0
30DEC26 182.50 C 0.00 0.00 0.00 1.87 -0.26 23 0 223 0
30DEC26 185.00 C 0.00 0.00 0.00 1.55 -0.22 23 0 158 0
30DEC26 187.50 C 0.00 0.00 0.00 1.25 -0.18 23 0 294 0
30DEC26 190.00 C 1.08 1.08 1.08 0.99 -0.22 23 10 244 +10
30DEC26 192.50 C 0.00 0.00 0.00 0.79 -0.23 23 0 334 0
30DEC26 195.00 C 0.78 0.78 0.78 0.62 -0.23 23 10 373 -10
30DEC26 197.50 C 0.00 0.00 0.00 0.49 -0.20 23 0 92 0
30DEC26 200.00 C 0.00 0.00 0.00 0.37 -0.18 23 0 207 0
30DEC26 205.00 C 0.00 0.00 0.00 0.22 -0.13 23 0 220 0
30DEC26 210.00 C 0.00 0.00 0.00 0.13 -0.10 23 0 637 0
30DEC26 215.00 C 0.00 0.00 0.00 0.07 -0.07 23 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 0.04 -0.05 23 0 2 0
30DEC26 225.00 C 0.00 0.00 0.00 0.02 -0.04 23 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 0.01 -0.03 22 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 40 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 0.01 0.00 27 0 29 0
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 30 0 60 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 91.77 -1.70 40 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 89.28 -1.73 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 86.78 -1.80 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 84.29 -1.83 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 81.81 -1.86 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 79.37 -1.87 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 76.93 -1.86 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 74.48 -1.87 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 72.05 -1.87 28 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 69.61 -1.86 29 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 67.24 -1.82 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 64.71 -1.92 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 62.32 -1.92 30 0 151 0
30MAR27 102.50 C 0.00 0.00 0.00 59.92 -1.81 30 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 57.48 -1.75 29 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 55.09 -1.65 29 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 52.74 -1.53 30 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 50.36 -1.44 29 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 47.96 -1.41 28 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 45.61 -1.34 28 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 43.26 -1.32 27 0 754 0
30MAR27 122.50 C 0.00 0.00 0.00 40.94 -1.27 27 0 31 0
30MAR27 125.00 C 0.00 0.00 0.00 38.63 -1.28 26 0 1,312 0
30MAR27 127.50 C 0.00 0.00 0.00 36.41 -1.21 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 34.28 -1.12 26 0 787 0
30MAR27 132.50 C 0.00 0.00 0.00 31.92 -1.30 25 0 95 0
30MAR27 135.00 C 0.00 0.00 0.00 29.79 -1.30 25 0 661 0
30MAR27 137.50 C 0.00 0.00 0.00 27.93 -1.12 25 0 257 0
30MAR27 140.00 C 0.00 0.00 0.00 26.01 -1.08 25 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 24.14 -1.01 25 0 321 0
30MAR27 145.00 C 0.00 0.00 0.00 22.00 -0.77 24 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 20.64 -0.28 25 0 185 0
30MAR27 150.00 C 0.00 0.00 0.00 18.99 -0.28 25 0 734 0
30MAR27 152.50 C 0.00 0.00 0.00 17.45 -0.28 25 0 135 0
30MAR27 155.00 C 0.00 0.00 0.00 15.94 -0.26 25 0 337 0
30MAR27 157.50 C 0.00 0.00 0.00 14.16 -0.24 24 0 110 0
30MAR27 160.00 C 12.01 12.01 12.01 12.86 -0.23 24 30 1,006 +30
30MAR27 162.50 C 0.00 0.00 0.00 11.70 -0.21 24 0 222 0
30MAR27 165.00 C 0.00 0.00 0.00 10.58 -0.20 24 0 213 0
30MAR27 167.50 C 0.00 0.00 0.00 9.54 -0.25 24 0 156 0
30MAR27 170.00 C 0.00 0.00 0.00 8.63 -0.31 24 0 686 0
30MAR27 172.50 C 0.00 0.00 0.00 7.71 -0.37 24 0 382 0
30MAR27 175.00 C 0.00 0.00 0.00 6.95 -0.40 24 0 553 0
30MAR27 177.50 C 0.00 0.00 0.00 6.20 -0.47 24 0 137 0
30MAR27 180.00 C 4.69 4.73 4.66 5.51 -0.48 24 396 1,621 +318
30MAR27 182.50 C 0.00 0.00 0.00 4.93 -0.52 24 0 43 0
30MAR27 185.00 C 3.67 3.67 3.67 4.35 -0.58 24 50 166 +50
30MAR27 187.50 C 0.00 0.00 0.00 3.86 -0.55 24 0 100 0
30MAR27 190.00 C 0.00 0.00 0.00 3.41 -0.61 24 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 2.97 -0.65 24 0 1 0
30MAR27 195.00 C 0.00 0.00 0.00 2.64 -0.59 24 0 152 0
30MAR27 197.50 C 0.00 0.00 0.00 2.31 -0.63 24 0 132 0
30MAR27 200.00 C 0.00 0.00 0.00 2.00 -0.65 24 0 240 0
30MAR27 205.00 C 0.00 0.00 0.00 1.53 -0.61 24 0 70 0
30MAR27 210.00 C 0.00 0.00 0.00 1.16 -0.64 24 0 396 0
30MAR27 215.00 C 0.00 0.00 0.00 0.90 -0.55 25 0 30 0
30MAR27 220.00 C 0.00 0.00 0.00 0.65 -0.53 24 0 9 0
30MAR27 225.00 C 0.00 0.00 0.00 0.50 -0.46 24 0 25 0
30MAR27 230.00 C 0.00 0.00 0.00 0.34 -0.44 24 0 5 0
30MAR27 235.00 C 0.00 0.00 0.00 0.25 -0.38 24 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 0.18 -0.34 24 0 60 0
30MAR27 245.00 C 0.00 0.00 0.00 0.13 -0.28 24 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 0.10 -0.25 24 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 0.07 -0.22 24 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 0.05 -0.18 24 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 0.03 -0.17 24 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 0.02 -0.14 24 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 0.01 -0.12 23 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 0.01 -0.10 24 0 28 0
30MAR27 285.00 C 0.00 0.00 0.00 0.01 -0.08 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 76.96 -1.86 0 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 74.52 -1.86 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 72.08 -1.86 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 69.65 -1.86 0 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 67.24 -1.87 0 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 64.93 -1.76 0 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 62.42 -1.86 0 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 60.01 -1.83 0 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 57.63 -1.83 0 0 66 0
29JUN27 107.50 C 0.00 0.00 0.00 55.27 -1.80 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 53.05 -1.68 0 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 50.59 -1.79 0 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 48.28 -1.78 13 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 45.98 -1.76 18 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 43.73 -1.73 19 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 41.46 -1.74 20 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 39.25 -1.72 20 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 37.07 -1.69 21 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 34.90 -1.69 21 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 32.83 -1.85 21 0 81 0
29JUN27 135.00 C 0.00 0.00 0.00 30.87 -1.60 21 0 46 0
29JUN27 137.50 C 0.00 0.00 0.00 29.97 -0.48 24 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 28.11 -0.39 24 0 44 0
29JUN27 142.50 C 0.00 0.00 0.00 26.34 +0.15 24 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 24.65 +0.12 24 0 36 0
29JUN27 147.50 C 0.00 0.00 0.00 22.96 +0.10 24 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 21.44 +0.08 24 0 26 0
29JUN27 152.50 C 0.00 0.00 0.00 19.92 +0.04 24 0 22 0
29JUN27 155.00 C 0.00 0.00 0.00 18.49 +0.02 24 0 54 0
29JUN27 157.50 C 0.00 0.00 0.00 16.64 -0.02 23 0 110 0
29JUN27 160.00 C 0.00 0.00 0.00 15.35 -0.06 23 0 1,614 0
29JUN27 162.50 C 0.00 0.00 0.00 14.20 -0.09 23 0 70 0
29JUN27 165.00 C 0.00 0.00 0.00 13.10 -0.13 23 0 126 0
29JUN27 167.50 C 0.00 0.00 0.00 12.04 -0.21 23 0 40 0
29JUN27 170.00 C 0.00 0.00 0.00 11.15 -0.28 23 0 214 0
29JUN27 172.50 C 0.00 0.00 0.00 10.27 -0.38 24 0 258 0
29JUN27 175.00 C 0.00 0.00 0.00 9.40 -0.46 24 0 36 0
29JUN27 177.50 C 0.00 0.00 0.00 8.68 -0.52 24 0 185 0
29JUN27 180.00 C 0.00 0.00 0.00 7.98 -0.60 24 0 139 0
29JUN27 182.50 C 0.00 0.00 0.00 7.28 -0.69 24 0 190 0
29JUN27 185.00 C 0.00 0.00 0.00 6.69 -0.70 24 0 175 0
29JUN27 187.50 C 0.00 0.00 0.00 6.15 -0.78 24 0 110 0
29JUN27 190.00 C 0.00 0.00 0.00 5.60 -0.87 24 0 51 0
29JUN27 192.50 C 0.00 0.00 0.00 5.11 -0.90 24 0 26 0
29JUN27 195.00 C 0.00 0.00 0.00 4.70 -0.89 24 0 13 0
29JUN27 197.50 C 0.00 0.00 0.00 4.29 -0.97 24 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 3.88 -1.20 24 0 43 0
29JUN27 205.00 C 0.00 0.00 0.00 3.26 -1.14 25 0 31 0
29JUN27 210.00 C 0.00 0.00 0.00 2.67 -1.12 25 0 100 0
29JUN27 215.00 C 0.00 0.00 0.00 2.25 -1.09 25 0 100 0
29JUN27 220.00 C 0.00 0.00 0.00 1.83 -1.11 25 0 159 0
29JUN27 225.00 C 0.00 0.00 0.00 1.54 -1.18 25 0 60 0
29JUN27 230.00 C 0.00 0.00 0.00 1.26 -1.15 25 0 32 0
29JUN27 235.00 C 0.00 0.00 0.00 1.09 -1.06 25 0 30 0
29JUN27 240.00 C 0.00 0.00 0.00 0.90 -1.05 26 0 30 0
29JUN27 245.00 C 0.00 0.00 0.00 0.74 -1.02 26 0 2 0
29JUN27 250.00 C 0.00 0.00 0.00 0.62 -0.96 26 0 30 0
29JUN27 255.00 C 0.00 0.00 0.00 0.50 -0.94 26 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 0.42 -0.91 26 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 0.35 -0.87 26 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 0.28 -0.83 26 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 0.24 -0.78 26 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 0.20 -0.76 26 0 270 0
29JUN27 285.00 C 0.00 0.00 0.00 0.16 -0.74 26 0 100 0
29SEP27 85.00 C 0.00 0.00 0.00 76.96 -1.86 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 75.19 -1.19 0 0 90 0
29SEP27 90.00 C 0.00 0.00 0.00 72.10 -1.86 0 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 69.68 -1.85 0 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 67.26 -1.85 0 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 64.93 -1.76 0 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 62.48 -1.84 0 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 60.12 -1.83 0 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 57.78 -1.80 0 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 55.46 -1.77 0 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 53.17 -1.75 0 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 50.93 -1.71 0 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 48.80 -1.59 0 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 46.67 -1.47 0 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 44.59 -1.37 17 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 42.55 -1.23 19 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 40.52 -1.11 20 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 38.59 -0.95 21 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 36.65 -0.93 21 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 34.78 -0.80 21 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 32.98 -0.62 22 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 31.17 -0.80 22 0 0 0
29SEP27 140.00 C 27.70 27.70 27.70 29.48 -0.64 22 2 2 +2
29SEP27 142.50 C 0.00 0.00 0.00 28.69 +0.40 24 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 26.98 +0.23 24 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 25.42 +0.20 24 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 23.89 +0.14 24 0 21 0
29SEP27 152.50 C 0.00 0.00 0.00 22.36 +0.08 24 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 20.99 +0.03 24 0 50 0
29SEP27 157.50 C 0.00 0.00 0.00 19.05 -0.04 23 0 1 0
29SEP27 160.00 C 0.00 0.00 0.00 17.75 -0.10 23 0 80 0
29SEP27 162.50 C 0.00 0.00 0.00 16.58 -0.17 23 0 30 0
29SEP27 165.00 C 0.00 0.00 0.00 15.46 -0.24 23 0 10 0
29SEP27 167.50 C 0.00 0.00 0.00 14.34 -0.31 23 0 51 0
29SEP27 170.00 C 0.00 0.00 0.00 13.39 -0.28 23 0 302 0
29SEP27 172.50 C 0.00 0.00 0.00 12.53 -0.26 23 0 60 0
29SEP27 175.00 C 0.00 0.00 0.00 11.67 -0.23 23 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 10.83 -0.19 23 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 10.14 -0.17 23 0 108 0
29SEP27 182.50 C 0.00 0.00 0.00 9.46 -0.14 24 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 8.77 -0.12 24 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 8.15 -0.08 24 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 7.62 -0.06 24 0 34 0
29SEP27 192.50 C 0.00 0.00 0.00 7.09 -0.04 24 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 6.56 -0.01 24 0 6 0
29SEP27 197.50 C 0.00 0.00 0.00 6.09 +0.01 24 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 5.69 +0.03 24 0 50 0
29SEP27 205.00 C 0.00 0.00 0.00 4.90 -0.08 24 0 20 0
29SEP27 210.00 C 0.00 0.00 0.00 4.23 +0.09 24 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 3.66 +0.13 25 0 3 0
29SEP27 220.00 C 0.00 0.00 0.00 3.13 +0.13 25 0 2 0
29SEP27 225.00 C 0.00 0.00 0.00 2.73 +0.01 25 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 2.34 -0.07 25 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 2.03 -0.12 25 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 1.77 -0.18 25 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 1.50 -0.26 25 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 1.36 -0.22 26 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 1.19 -0.25 26 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 1.01 -0.32 26 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 0.89 -0.33 26 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 0.78 -0.33 26 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 0.68 -0.34 26 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 0.59 -0.37 27 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 0.52 -0.38 27 0 0 0
TOTAL CALL 12,278 134,632 +6,186
25SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 137.00 P 0.01 0.01 0.01 0.01 0.00 58 16 16 +16
25SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 54 0 8 0
25SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
25SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
25SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 47 0 24 0
25SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 145.00 P 0.02 0.02 0.02 0.01 -0.01 40 100 124 +100
25SEP26 146.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 8 0
25SEP26 147.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 5 0
25SEP26 148.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 15 0
25SEP26 149.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 455 0
25SEP26 150.00 P 0.09 0.09 0.07 0.05 -0.04 35 57 319 +57
25SEP26 152.50 P 0.19 0.19 0.10 0.12 -0.05 33 325 572 +320
25SEP26 155.00 P 0.35 0.35 0.22 0.25 -0.11 31 369 553 +7
25SEP26 157.50 P 0.70 0.76 0.64 0.53 -0.18 28 101 216 +42
25SEP26 160.00 P 1.53 1.53 1.02 1.09 -0.25 26 232 352 +201
25SEP26 162.50 P 2.80 2.80 2.80 2.17 -0.18 24 2 709 +2
25SEP26 165.00 P 0.00 0.00 0.00 4.06 +0.09 26 0 441 0
25SEP26 167.50 P 0.00 0.00 0.00 6.33 +0.19 31 0 13 0
25SEP26 170.00 P 0.00 0.00 0.00 8.76 +0.31 37 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 11.00 +0.10 0 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 13.50 +0.10 0 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 16.00 +0.10 0 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 18.50 +0.10 0 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 21.00 +0.10 0 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 23.50 +0.10 0 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 26.00 +0.10 0 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 29.20 +0.80 111 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 31.70 +0.80 117 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 34.20 +0.80 123 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 36.21 +0.31 104 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 38.71 +0.31 109 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 41.21 +0.31 114 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 43.70 +0.30 118 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 46.70 +0.80 153 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 49.19 +0.79 158 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 51.19 +0.29 132 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 54.19 +0.79 169 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 188 0 853 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 180 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 173 0 231 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 166 0 214 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 159 0 677 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 152 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1,577 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 139 0 696 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 133 0 356 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 127 0 599 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 122 0 757 0
29SEP26 97.50 P 0.01 0.01 0.01 0.01 0.00 116 13 641 +13
29SEP26 100.00 P 0.01 0.01 0.01 0.01 0.00 111 19 942 +19
29SEP26 102.50 P 0.01 0.01 0.01 0.01 0.00 105 21 1,951 +21
29SEP26 105.00 P 0.01 0.01 0.01 0.01 0.00 100 2 3,259 +2
29SEP26 107.50 P 0.01 0.01 0.01 0.01 0.00 95 10 770 +10
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5,007 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 85 0 3,778 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2,080 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,860 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,497 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 66 0 4,990 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4,575 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,072 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,962 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 49 0 2,522 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,042 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 40 0 2,104 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 -0.01 36 3,834 8,472 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 1,265 0
29SEP26 145.00 P 0.13 0.13 0.10 0.02 -0.04 30 43 2,283 0
29SEP26 147.50 P 0.13 0.13 0.13 0.04 -0.06 29 2 1,605 -2
29SEP26 150.00 P 0.20 0.20 0.20 0.09 -0.10 27 2 2,338 +2
29SEP26 152.50 P 0.38 0.38 0.34 0.20 -0.13 26 63 3,359 +3
29SEP26 155.00 P 0.59 0.62 0.58 0.41 -0.18 25 58 3,325 +35
29SEP26 157.50 P 1.15 1.15 0.78 0.81 -0.20 24 549 2,314 +77
29SEP26 160.00 P 2.00 2.02 1.50 1.51 -0.19 23 71 2,698 -19
29SEP26 162.50 P 3.12 3.14 2.67 2.63 -0.10 22 42 2,066 -20
29SEP26 165.00 P 5.15 5.15 5.15 4.44 +0.22 24 1 1,243 -1
29SEP26 167.50 P 0.00 0.00 0.00 6.38 +0.10 23 4 381 -4
29SEP26 170.00 P 0.00 0.00 0.00 8.76 +0.26 27 0 433 0
29SEP26 172.50 P 0.00 0.00 0.00 11.06 +0.16 26 0 237 0
29SEP26 175.00 P 0.00 0.00 0.00 13.51 +0.11 26 0 16 0
29SEP26 177.50 P 0.00 0.00 0.00 16.00 +0.10 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 18.50 +0.10 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 21.00 +0.10 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 23.50 +0.10 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 26.00 +0.10 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 29.20 +0.80 79 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 31.70 +0.80 84 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 34.20 +0.80 88 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 36.70 +0.80 92 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 39.20 +0.80 97 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 44.20 +0.80 105 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 49.20 +0.80 113 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 54.20 +0.80 121 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 59.20 +0.80 129 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 64.20 +0.80 136 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 69.20 +0.80 142 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 74.20 +0.80 149 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 79.20 +0.80 155 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 84.20 +0.80 162 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 89.20 +0.80 168 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 94.19 +0.79 174 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 99.19 +0.79 180 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 104.19 +0.79 186 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 109.19 +0.79 191 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 114.19 +0.79 196 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 119.19 +0.79 201 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 124.19 +0.79 206 0 0 0
02OCT26 135.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
02OCT26 136.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
02OCT26 137.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
02OCT26 138.00 P 0.06 0.06 0.06 0.01 - 34 27 27 -
02OCT26 139.00 P 0.07 0.07 0.07 0.01 - 32 5 5 -
02OCT26 140.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
02OCT26 141.00 P 0.00 0.00 0.00 0.02 - 32 0 0 -
02OCT26 142.00 P 0.00 0.00 0.00 0.03 - 32 0 0 -
02OCT26 143.00 P 0.00 0.00 0.00 0.04 - 32 0 0 -
02OCT26 144.00 P 0.00 0.00 0.00 0.05 - 31 0 0 -
02OCT26 145.00 P 0.16 0.16 0.16 0.06 - 30 5 5 -
02OCT26 146.00 P 0.00 0.00 0.00 0.08 - 30 0 0 -
02OCT26 147.00 P 0.20 0.20 0.20 0.10 - 29 10 10 -
02OCT26 148.00 P 0.00 0.00 0.00 0.13 - 29 0 0 -
02OCT26 149.00 P 0.27 0.27 0.27 0.16 - 28 8 8 -
02OCT26 150.00 P 0.33 0.33 0.31 0.21 - 28 11 11 -
02OCT26 152.50 P 0.55 0.55 0.36 0.38 - 27 78 76 -
02OCT26 155.00 P 0.00 0.00 0.00 0.68 - 25 0 0 -
02OCT26 157.50 P 1.51 1.51 1.51 1.15 - 24 4 4 -
02OCT26 160.00 P 2.11 2.29 2.11 1.92 - 23 62 62 -
02OCT26 162.50 P 0.00 0.00 0.00 3.03 - 22 0 0 -
02OCT26 165.00 P 0.00 0.00 0.00 4.67 - 23 0 0 -
02OCT26 167.50 P 0.00 0.00 0.00 6.38 - 20 0 0 -
02OCT26 170.00 P 0.00 0.00 0.00 8.89 - 26 0 0 -
02OCT26 172.50 P 0.00 0.00 0.00 11.06 - 22 0 0 -
02OCT26 175.00 P 0.00 0.00 0.00 13.51 - 23 0 0 -
02OCT26 177.50 P 0.00 0.00 0.00 16.00 - 0 0 0 -
02OCT26 180.00 P 0.00 0.00 0.00 18.50 - 0 0 0 -
02OCT26 182.50 P 0.00 0.00 0.00 21.00 - 0 0 0 -
02OCT26 185.00 P 0.00 0.00 0.00 23.50 - 0 0 0 -
02OCT26 187.50 P 0.00 0.00 0.00 26.00 - 0 0 0 -
02OCT26 190.00 P 0.00 0.00 0.00 29.20 - 68 0 0 -
02OCT26 192.50 P 0.00 0.00 0.00 31.70 - 72 0 0 -
02OCT26 195.00 P 0.00 0.00 0.00 34.20 - 76 0 0 -
02OCT26 197.50 P 0.00 0.00 0.00 36.70 - 79 0 0 -
02OCT26 200.00 P 0.00 0.00 0.00 39.20 - 83 0 0 -
02OCT26 202.50 P 0.00 0.00 0.00 41.34 - 76 0 0 -
02OCT26 205.00 P 0.00 0.00 0.00 44.20 - 90 0 0 -
02OCT26 207.50 P 0.00 0.00 0.00 46.70 - 94 0 0 -
02OCT26 210.00 P 0.00 0.00 0.00 49.20 - 97 0 0 -
02OCT26 212.50 P 0.00 0.00 0.00 51.34 - 89 0 0 -
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 90.00 P 0.03 0.03 0.03 0.01 0.00 61 5 55 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29OCT26 115.00 P 0.11 0.11 0.11 0.01 0.00 37 5 25 -5
29OCT26 117.50 P 0.00 0.00 0.00 0.01 0.00 35 0 457 0
29OCT26 120.00 P 0.10 0.10 0.10 0.01 -0.01 33 50 584 +50
29OCT26 122.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 113 0
29OCT26 125.00 P 0.18 0.18 0.18 0.02 -0.03 30 10 1,438 0
29OCT26 127.50 P 0.00 0.00 0.00 0.03 -0.04 30 0 253 0
29OCT26 130.00 P 0.00 0.00 0.00 0.05 -0.06 29 0 267 0
29OCT26 132.50 P 0.26 0.26 0.26 0.08 -0.08 29 4 109 0
29OCT26 135.00 P 0.00 0.00 0.00 0.13 -0.10 28 0 1,018 0
29OCT26 137.50 P 0.50 0.50 0.50 0.20 -0.12 28 12 1,141 0
29OCT26 140.00 P 0.58 0.59 0.50 0.30 -0.16 27 40 640 +14
29OCT26 142.50 P 0.00 0.00 0.00 0.45 -0.20 27 0 595 0
29OCT26 145.00 P 0.81 0.81 0.81 0.68 -0.21 27 75 1,895 0
29OCT26 147.50 P 1.24 1.24 1.05 0.98 -0.17 27 9 2,130 +5
29OCT26 150.00 P 1.56 1.63 1.42 1.38 -0.14 26 187 1,476 +135
29OCT26 152.50 P 2.01 2.16 2.01 1.89 -0.13 26 59 1,210 +19
29OCT26 155.00 P 2.82 2.82 2.80 2.52 -0.12 25 55 1,906 +38
29OCT26 157.50 P 3.66 3.66 3.28 3.28 -0.12 25 32 1,241 +1
29OCT26 160.00 P 4.69 4.75 4.29 4.29 -0.02 25 46 826 +44
29OCT26 162.50 P 0.00 0.00 0.00 5.55 +0.16 25 0 594 0
29OCT26 165.00 P 7.44 7.44 7.44 6.89 +0.16 24 1 330 +1
29OCT26 167.50 P 0.00 0.00 0.00 8.44 +0.19 24 4 295 +4
29OCT26 170.00 P 10.94 10.94 10.90 10.29 +0.35 24 50 526 +8
29OCT26 172.50 P 0.00 0.00 0.00 12.19 +0.41 24 0 463 0
29OCT26 175.00 P 0.00 0.00 0.00 14.58 +0.81 26 0 401 0
29OCT26 177.50 P 0.00 0.00 0.00 16.35 -0.02 23 0 83 0
29OCT26 180.00 P 0.00 0.00 0.00 18.65 +0.01 23 0 312 0
29OCT26 182.50 P 0.00 0.00 0.00 21.04 +0.04 22 0 172 0
29OCT26 185.00 P 0.00 0.00 0.00 23.50 +0.08 0 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 26.00 +0.10 0 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 29.20 +0.80 39 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 31.70 +0.80 41 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 34.20 +0.80 43 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 36.70 +0.80 45 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 39.20 +0.80 47 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 44.20 +0.80 51 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 49.20 +0.80 55 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 54.20 +0.80 59 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 59.20 +0.80 63 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 64.20 +0.80 66 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 69.20 +0.80 69 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 74.20 +0.80 73 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 79.20 +0.80 76 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 84.20 +0.80 79 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 89.20 +0.80 82 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 94.19 +0.79 85 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 99.19 +0.79 87 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 104.19 +0.79 90 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 109.19 +0.79 93 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 114.19 +0.79 95 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 119.19 +0.79 98 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 124.19 +0.79 100 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 105 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.01 -0.01 31 0 60 0
27NOV26 112.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 23 0
27NOV26 117.50 P 0.00 0.00 0.00 0.04 -0.03 30 0 6 0
27NOV26 120.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 163 0
27NOV26 122.50 P 0.00 0.00 0.00 0.10 -0.04 29 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 0.14 -0.05 29 0 79 0
27NOV26 127.50 P 0.00 0.00 0.00 0.20 -0.07 29 0 211 0
27NOV26 130.00 P 0.59 0.59 0.59 0.28 -0.08 28 38 285 +38
27NOV26 132.50 P 0.00 0.00 0.00 0.39 -0.11 28 0 70 0
27NOV26 135.00 P 0.00 0.00 0.00 0.54 -0.11 28 0 255 0
27NOV26 137.50 P 1.01 1.01 1.01 0.73 -0.14 27 4 871 +4
27NOV26 140.00 P 1.26 1.26 1.24 0.96 -0.17 27 3 622 +3
27NOV26 142.50 P 1.56 1.56 1.38 1.27 -0.17 27 30 441 +25
27NOV26 145.00 P 1.88 1.88 1.88 1.67 -0.11 26 2 381 +2
27NOV26 147.50 P 2.34 2.36 2.34 2.13 -0.07 26 24 398 +7
27NOV26 150.00 P 2.85 2.85 2.85 2.68 -0.05 26 1 976 0
27NOV26 152.50 P 0.00 0.00 0.00 3.31 -0.08 25 0 542 0
27NOV26 155.00 P 4.31 4.31 4.06 4.06 -0.10 25 3 1,427 0
27NOV26 157.50 P 5.14 5.14 5.14 4.96 -0.06 24 6 641 +6
27NOV26 160.00 P 0.00 0.00 0.00 6.03 0.00 24 0 577 0
27NOV26 162.50 P 0.00 0.00 0.00 7.27 +0.08 24 0 550 0
27NOV26 165.00 P 0.00 0.00 0.00 8.69 +0.18 24 0 554 0
27NOV26 167.50 P 0.00 0.00 0.00 10.23 +0.27 24 0 352 0
27NOV26 170.00 P 0.00 0.00 0.00 11.96 +0.38 24 0 212 0
27NOV26 172.50 P 0.00 0.00 0.00 13.65 +0.34 23 0 302 0
27NOV26 175.00 P 0.00 0.00 0.00 15.57 -0.03 23 0 283 0
27NOV26 177.50 P 0.00 0.00 0.00 17.58 -0.02 23 0 112 0
27NOV26 180.00 P 0.00 0.00 0.00 19.71 0.00 22 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 21.92 +0.04 22 0 243 0
27NOV26 185.00 P 0.00 0.00 0.00 24.19 +0.07 22 0 172 0
27NOV26 187.50 P 0.00 0.00 0.00 26.51 +0.07 22 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 29.20 +0.41 26 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 32.00 +0.82 30 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 34.42 +0.82 31 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 36.85 +0.81 32 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 39.30 +0.80 33 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 44.23 +0.79 35 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 49.21 +0.80 38 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 54.20 +0.80 41 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 59.20 +0.80 44 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 64.20 +0.80 46 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 69.20 +0.80 49 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 74.20 +0.80 51 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 79.20 +0.80 54 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 84.20 +0.80 56 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 89.20 +0.80 59 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 94.19 +0.79 61 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 99.19 +0.79 63 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 104.19 +0.79 65 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 109.19 +0.79 68 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 114.19 +0.79 70 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 119.19 +0.79 72 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 124.19 +0.79 74 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 513 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 130 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 115 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 980 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,045 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 0.00 33 0 274 0
30DEC26 100.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,964 0
30DEC26 102.50 P 0.00 0.00 0.00 0.01 0.00 30 0 334 0
30DEC26 105.00 P 0.00 0.00 0.00 0.02 0.00 30 0 163 0
30DEC26 107.50 P 0.00 0.00 0.00 0.03 -0.01 30 6 456 +6
30DEC26 110.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 1,035 0
30DEC26 112.50 P 0.00 0.00 0.00 0.06 -0.02 29 0 2,622 0
30DEC26 115.00 P 0.00 0.00 0.00 0.08 -0.03 28 0 1,797 0
30DEC26 117.50 P 0.00 0.00 0.00 0.12 -0.03 28 0 3,331 0
30DEC26 120.00 P 0.00 0.00 0.00 0.16 -0.05 28 0 1,904 0
30DEC26 122.50 P 0.00 0.00 0.00 0.22 -0.06 27 0 1,302 0
30DEC26 125.00 P 0.00 0.00 0.00 0.31 -0.06 27 0 3,764 0
30DEC26 127.50 P 0.00 0.00 0.00 0.41 -0.08 27 0 808 0
30DEC26 130.00 P 0.94 0.94 0.94 0.55 -0.10 27 60 2,328 +60
30DEC26 132.50 P 0.00 0.00 0.00 0.73 -0.12 27 0 362 0
30DEC26 135.00 P 0.00 0.00 0.00 0.95 -0.12 26 0 1,308 0
30DEC26 137.50 P 0.00 0.00 0.00 1.22 -0.15 26 6 942 0
30DEC26 140.00 P 0.00 0.00 0.00 1.54 -0.17 26 0 1,720 0
30DEC26 142.50 P 2.20 2.20 2.20 1.96 -0.15 26 5 1,115 +5
30DEC26 145.00 P 2.67 2.67 2.67 2.43 -0.08 25 100 1,795 +80
30DEC26 147.50 P 3.23 3.23 3.15 2.98 -0.01 25 93 887 +53
30DEC26 150.00 P 3.79 3.85 3.79 3.54 -0.08 25 29 3,117 +29
30DEC26 152.50 P 4.52 4.52 4.31 4.29 -0.02 24 32 753 +11
30DEC26 155.00 P 5.31 5.47 5.31 5.04 -0.11 24 90 4,849 +90
30DEC26 157.50 P 6.28 6.42 6.03 6.03 -0.04 24 64 451 +59
30DEC26 160.00 P 0.00 0.00 0.00 7.11 +0.02 23 3,000 3,213 +2,720
30DEC26 162.50 P 0.00 0.00 0.00 8.39 +0.13 23 0 466 0
30DEC26 165.00 P 0.00 0.00 0.00 9.89 +0.28 24 0 216 0
30DEC26 167.50 P 0.00 0.00 0.00 11.33 +0.20 23 0 86 0
30DEC26 170.00 P 13.50 13.50 13.50 12.98 +0.26 23 1 141 +1
30DEC26 172.50 P 15.10 15.10 15.10 14.77 +0.34 23 1 30 0
30DEC26 175.00 P 0.00 0.00 0.00 16.56 -0.17 23 0 340 0
30DEC26 177.50 P 0.00 0.00 0.00 18.48 -0.18 23 0 668 0
30DEC26 180.00 P 0.00 0.00 0.00 20.53 -0.16 23 0 66 0
30DEC26 182.50 P 0.00 0.00 0.00 22.63 -0.14 23 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 24.81 -0.13 23 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 27.04 -0.10 23 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 29.32 -0.09 23 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 32.00 +0.30 26 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 34.42 +0.82 27 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 36.85 +0.44 27 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 39.30 +0.50 28 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 44.23 +0.59 30 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 49.21 +0.68 32 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 54.21 +0.75 35 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 59.20 +0.79 37 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 64.20 +0.80 39 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 69.20 +0.80 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 74.20 +0.80 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 79.20 +0.80 46 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 84.20 +0.80 48 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 89.20 +0.80 50 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 94.19 +0.79 51 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 99.19 +0.79 53 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 104.19 +0.79 55 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 109.19 +0.79 57 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 114.19 +0.79 59 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 119.19 +0.79 61 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 124.19 +0.79 62 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 33 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 29 0 36 0
30MAR27 90.00 P 0.00 0.00 0.00 0.01 0.00 27 0 188 0
30MAR27 92.50 P 0.00 0.00 0.00 0.01 0.00 26 0 273 0
30MAR27 95.00 P 0.00 0.00 0.00 0.02 0.00 27 0 313 0
30MAR27 97.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 139 0
30MAR27 100.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 374 0
30MAR27 107.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 555 0
30MAR27 110.00 P 0.00 0.00 0.00 0.17 -0.04 26 0 865 0
30MAR27 112.50 P 0.00 0.00 0.00 0.24 -0.04 26 0 590 0
30MAR27 115.00 P 0.00 0.00 0.00 0.33 -0.07 26 0 336 0
30MAR27 117.50 P 0.00 0.00 0.00 0.44 -0.07 26 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 0.58 -0.09 26 0 1,233 0
30MAR27 122.50 P 0.00 0.00 0.00 0.75 -0.09 26 0 149 0
30MAR27 125.00 P 1.86 1.86 1.86 0.97 -0.11 26 1 1,240 +1
30MAR27 127.50 P 0.00 0.00 0.00 1.21 -0.11 26 0 542 0
30MAR27 130.00 P 0.00 0.00 0.00 1.53 -0.13 26 0 1,016 0
30MAR27 132.50 P 0.00 0.00 0.00 1.87 -0.13 26 0 686 0
30MAR27 135.00 P 0.00 0.00 0.00 2.31 -0.15 26 0 219 0
30MAR27 137.50 P 0.00 0.00 0.00 2.77 -0.15 26 0 2,479 0
30MAR27 140.00 P 0.00 0.00 0.00 3.34 -0.16 26 0 742 0
30MAR27 142.50 P 4.86 4.94 4.84 3.95 -0.16 26 260 697 +161
30MAR27 145.00 P 5.71 5.71 5.64 4.66 -0.16 26 305 1,420 +80
30MAR27 147.50 P 0.00 0.00 0.00 5.45 -0.15 26 0 1,514 0
30MAR27 150.00 P 7.32 7.32 7.30 6.30 -0.16 26 80 910 0
30MAR27 152.50 P 0.00 0.00 0.00 7.28 -0.14 26 0 424 0
30MAR27 155.00 P 9.33 9.33 9.33 8.28 -0.13 26 30 496 0
30MAR27 157.50 P 0.00 0.00 0.00 9.45 -0.12 26 0 196 0
30MAR27 160.00 P 0.00 0.00 0.00 10.64 -0.11 26 0 966 0
30MAR27 162.50 P 0.00 0.00 0.00 11.98 -0.08 26 0 144 0
30MAR27 165.00 P 0.00 0.00 0.00 13.37 -0.07 26 0 155 0
30MAR27 167.50 P 0.00 0.00 0.00 14.86 -0.12 26 0 30 0
30MAR27 170.00 P 0.00 0.00 0.00 16.46 -0.18 26 0 60 0
30MAR27 172.50 P 0.00 0.00 0.00 17.55 -0.77 25 0 136 0
30MAR27 175.00 P 0.00 0.00 0.00 19.28 -0.27 25 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 21.04 -0.32 25 0 35 0
30MAR27 180.00 P 0.00 0.00 0.00 22.87 -0.33 25 0 73 0
30MAR27 182.50 P 0.00 0.00 0.00 24.79 -0.37 25 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 26.73 -0.42 25 0 60 0
30MAR27 187.50 P 0.00 0.00 0.00 28.77 -0.59 25 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 31.79 +0.56 28 0 192 0
30MAR27 192.50 P 0.00 0.00 0.00 33.96 +0.38 28 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 36.23 +0.72 28 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 38.51 +0.82 29 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 40.83 +0.16 29 0 150 0
30MAR27 205.00 P 0.00 0.00 0.00 45.59 +0.51 31 0 60 0
30MAR27 210.00 P 0.00 0.00 0.00 50.47 +0.31 32 0 2,852 0
30MAR27 215.00 P 0.00 0.00 0.00 55.42 +1.31 34 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 60.42 +1.54 36 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 65.25 +1.57 37 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 70.10 +1.59 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 74.95 +1.49 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 79.83 +1.43 40 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 84.71 +1.31 41 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 89.60 +1.20 42 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 94.49 +1.09 43 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 99.39 +0.99 44 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 104.30 +0.90 44 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 109.20 +0.80 45 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 114.19 +0.79 46 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 119.19 +0.79 48 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 124.19 +0.79 49 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 0.02 +0.01 24 0 52 0
29JUN27 92.50 P 0.00 0.00 0.00 0.04 +0.03 25 0 96 0
29JUN27 95.00 P 0.00 0.00 0.00 0.05 +0.03 24 0 26 0
29JUN27 97.50 P 0.00 0.00 0.00 0.08 +0.04 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.11 +0.05 25 0 67 0
29JUN27 102.50 P 0.00 0.00 0.00 0.16 +0.07 25 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 0.22 +0.09 25 0 348 0
29JUN27 107.50 P 0.00 0.00 0.00 0.29 +0.11 25 0 94 0
29JUN27 110.00 P 0.00 0.00 0.00 0.38 +0.13 24 0 49 0
29JUN27 112.50 P 0.00 0.00 0.00 0.50 +0.14 25 0 65 0
29JUN27 115.00 P 0.00 0.00 0.00 0.66 +0.19 25 0 64 0
29JUN27 117.50 P 0.00 0.00 0.00 0.82 +0.18 25 0 135 0
29JUN27 120.00 P 0.00 0.00 0.00 1.04 +0.23 25 0 211 0
29JUN27 122.50 P 0.00 0.00 0.00 1.29 +0.24 25 0 302 0
29JUN27 125.00 P 3.10 3.10 3.10 1.59 +0.28 25 5 154 +5
29JUN27 127.50 P 0.00 0.00 0.00 1.93 +0.27 25 0 69 0
29JUN27 130.00 P 3.81 3.81 3.81 2.31 +0.29 24 20 778 +20
29JUN27 132.50 P 0.00 0.00 0.00 2.78 +0.30 25 0 280 0
29JUN27 135.00 P 0.00 0.00 0.00 3.25 +0.28 24 0 1,756 0
29JUN27 137.50 P 5.46 5.46 5.43 3.86 +0.31 25 86 127 +43
29JUN27 140.00 P 0.00 0.00 0.00 4.48 +0.29 25 0 604 0
29JUN27 142.50 P 6.74 6.74 6.74 5.20 +0.30 25 43 271 +43
29JUN27 145.00 P 0.00 0.00 0.00 5.98 +0.26 25 0 89 0
29JUN27 147.50 P 0.00 0.00 0.00 6.80 +0.26 25 0 246 0
29JUN27 150.00 P 0.00 0.00 0.00 7.77 +0.23 25 0 328 0
29JUN27 152.50 P 0.00 0.00 0.00 8.75 +0.19 25 0 435 0
29JUN27 155.00 P 0.00 0.00 0.00 9.83 +0.16 25 0 732 0
29JUN27 157.50 P 12.14 12.14 12.14 11.01 +0.13 25 1 187 +1
29JUN27 160.00 P 0.00 0.00 0.00 12.20 +0.08 25 0 1,535 0
29JUN27 162.50 P 0.00 0.00 0.00 13.55 +0.05 25 0 355 0
29JUN27 165.00 P 0.00 0.00 0.00 14.94 +0.01 25 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 16.40 -0.08 25 0 32 0
29JUN27 170.00 P 0.00 0.00 0.00 18.03 -0.16 25 0 62 0
29JUN27 172.50 P 0.00 0.00 0.00 19.68 -0.25 25 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.74 -0.95 24 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 22.51 -0.38 24 0 30 0
29JUN27 180.00 P 0.00 0.00 0.00 24.31 -0.61 24 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 26.13 -0.64 24 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 28.07 -1.12 24 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 30.94 +0.37 26 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 33.00 +0.46 27 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 35.12 +0.54 27 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 37.30 +0.66 27 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 39.51 +0.78 28 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 41.74 +0.85 28 0 30 0
29JUN27 205.00 P 0.00 0.00 0.00 46.36 +1.10 29 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 51.06 +0.90 30 0 171 0
29JUN27 215.00 P 0.00 0.00 0.00 55.90 +1.58 31 0 284 0
29JUN27 220.00 P 0.00 0.00 0.00 60.75 +1.49 32 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 65.47 +1.49 33 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 70.28 +1.54 34 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 75.10 +1.56 35 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 79.94 +1.12 36 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 84.79 +1.09 36 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 89.66 +1.07 37 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 94.54 +1.03 38 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 99.42 +0.97 39 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 104.32 +0.91 39 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 109.23 +0.83 40 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 114.19 +0.79 41 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 119.19 +0.79 42 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 124.19 +0.79 43 0 0 0
29SEP27 85.00 P 0.97 0.97 0.97 0.06 +0.05 26 2 121 +2
29SEP27 87.50 P 0.00 0.00 0.00 0.07 +0.05 25 0 20 0
29SEP27 90.00 P 1.16 1.16 1.16 0.10 +0.06 25 5 126 +5
29SEP27 92.50 P 0.00 0.00 0.00 0.14 +0.09 25 0 34 0
29SEP27 95.00 P 0.00 0.00 0.00 0.19 +0.12 25 0 7 0
29SEP27 97.50 P 1.47 1.47 1.47 0.25 +0.15 25 1 1 +1
29SEP27 100.00 P 0.00 0.00 0.00 0.32 +0.17 25 0 22 0
29SEP27 102.50 P 0.00 0.00 0.00 0.42 +0.21 25 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 0.53 +0.25 25 0 9 0
29SEP27 107.50 P 0.00 0.00 0.00 0.66 +0.28 25 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 0.83 +0.33 25 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 1.00 +0.34 25 0 15 0
29SEP27 115.00 P 0.00 0.00 0.00 1.24 +0.40 25 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 1.48 +0.41 25 0 2 0
29SEP27 120.00 P 3.35 3.35 3.35 1.78 +0.46 25 28 48 +28
29SEP27 122.50 P 0.00 0.00 0.00 2.11 +0.47 25 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 2.47 +0.48 25 0 10 0
29SEP27 127.50 P 4.36 4.36 4.33 2.92 +0.53 25 15 32 +15
29SEP27 130.00 P 0.00 0.00 0.00 3.37 +0.50 25 0 16 0
29SEP27 132.50 P 0.00 0.00 0.00 3.90 +0.54 25 0 14 0
29SEP27 135.00 P 0.00 0.00 0.00 4.50 +0.51 25 0 14 0
29SEP27 137.50 P 0.00 0.00 0.00 5.10 +0.47 25 0 9 0
29SEP27 140.00 P 7.44 7.44 7.44 5.82 +0.48 25 20 1,579 +20
29SEP27 142.50 P 8.10 8.15 8.10 6.58 +0.43 25 103 147 +103
29SEP27 145.00 P 8.96 9.00 8.96 7.36 +0.38 25 60 82 +60
29SEP27 147.50 P 9.84 9.84 9.81 8.28 +0.35 24 60 140 +60
29SEP27 150.00 P 10.75 10.83 10.75 9.24 +0.30 24 133 167 +129
29SEP27 152.50 P 0.00 0.00 0.00 10.21 +0.23 24 0 61 0
29SEP27 155.00 P 0.00 0.00 0.00 11.33 +0.17 24 0 55 0
29SEP27 157.50 P 0.00 0.00 0.00 12.49 +0.11 24 0 32 0
29SEP27 160.00 P 15.34 15.34 15.34 13.66 +0.03 24 2 38 +2
29SEP27 162.50 P 0.00 0.00 0.00 14.98 -0.04 24 0 31 0
29SEP27 165.00 P 0.00 0.00 0.00 16.34 -0.12 24 0 3 0
29SEP27 167.50 P 0.00 0.00 0.00 17.73 -0.19 24 0 3 0
29SEP27 170.00 P 0.00 0.00 0.00 19.31 -0.15 25 0 38 0
29SEP27 172.50 P 0.00 0.00 0.00 20.96 -0.13 25 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 22.64 -0.10 25 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 23.66 -0.76 24 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 25.45 -0.80 24 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 28.09 -0.01 25 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 29.99 +0.07 26 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 31.96 +0.17 26 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 34.00 +0.32 26 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 36.07 +0.44 26 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 38.16 +0.50 26 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 40.31 +0.63 27 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 42.52 +0.57 27 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 47.00 +0.79 28 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 51.62 +1.25 29 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 56.34 +1.50 30 0 40 0
29SEP27 220.00 P 0.00 0.00 0.00 61.09 +1.80 31 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 65.75 +1.77 31 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 70.46 +1.72 32 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 75.24 +1.70 32 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 80.04 +1.22 33 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 84.86 +1.16 34 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 89.71 +1.12 34 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 94.57 +1.06 35 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 99.44 +0.99 35 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 104.34 +0.93 36 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 109.24 +0.84 37 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 114.19 +0.79 37 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 119.19 +0.79 38 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 124.19 +0.79 39 0 0 0
TOTAL PUT 11,648 205,129 +5,173
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$ 7.130
29SEP26 4.70 C 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.23 +0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.13 +0.04 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.88 +0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.63 +0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.13 +0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.38 +0.03 0 0 0 0
29SEP26 7.00 C 0.13 0.14 0.11 0.15 +0.02 14 660 3,539 +300
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 14 0 1,809 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 1,008 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 293 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 110 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.35 +0.04 55 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.25 +0.04 52 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.15 +0.04 49 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.90 +0.04 42 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.65 +0.04 35 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.40 +0.04 28 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.15 +0.04 22 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.90 +0.04 15 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.65 +0.03 0 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.40 +0.02 0 0 618 0
29OCT26 7.00 C 0.19 0.20 0.19 0.21 +0.02 13 150 1,468 0
29OCT26 7.25 C 0.08 0.08 0.08 0.08 +0.01 13 37 1,329 0
29OCT26 7.50 C 0.03 0.03 0.03 0.03 0.00 14 100 588 -40
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 33 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.25 +0.03 0 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.92 +0.04 16 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.68 +0.04 15 0 0 0
27NOV26 6.75 C 0.43 0.43 0.43 0.45 +0.03 13 30 329 -30
27NOV26 7.00 C 0.00 0.00 0.00 0.26 +0.02 13 0 1,257 0
27NOV26 7.25 C 0.00 0.00 0.00 0.14 +0.02 14 0 1,099 0
27NOV26 7.50 C 0.00 0.00 0.00 0.06 0.00 14 0 777 0
27NOV26 7.75 C 0.00 0.00 0.00 0.03 +0.01 15 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 0.00 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.35 +0.01 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.15 +0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.90 0.00 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.65 0.00 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.41 +0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.18 +0.04 13 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.94 +0.04 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.70 +0.02 13 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.49 +0.02 13 0 343 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 +0.02 14 0 493 0
30DEC26 7.25 C 0.00 0.00 0.00 0.18 -0.01 13 0 1,106 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 +0.01 15 0 534 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 0.00 14 0 407 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 15 0 305 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.30 0.00 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.20 0.00 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.71 0.00 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.47 0.00 11 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.23 0.00 13 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.02 +0.03 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.80 +0.04 15 0 23 0
30MAR27 6.75 C 0.00 0.00 0.00 0.60 +0.02 14 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 +0.01 15 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 +0.02 15 0 153 0
30MAR27 7.50 C 0.20 0.20 0.20 0.20 +0.01 14 5 524 +5
30MAR27 7.75 C 0.14 0.14 0.14 0.14 +0.01 15 13 612 +13
30MAR27 8.00 C 0.00 0.00 0.00 0.09 +0.01 15 0 150 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 15 0 90 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 15 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 2.54 0.00 27 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.44 0.00 26 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.34 0.00 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.25 +0.01 25 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.00 0.00 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.76 0.00 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.53 +0.02 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.30 +0.03 18 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.05 +0.04 15 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.84 +0.03 14 0 666 0
29JUN27 6.75 C 0.00 0.00 0.00 0.65 +0.03 14 0 134 0
29JUN27 7.00 C 0.00 0.00 0.00 0.49 +0.01 14 0 478 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 0.00 14 0 150 0
29JUN27 7.50 C 0.00 0.00 0.00 0.26 +0.02 15 0 301 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 +0.01 14 0 245 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 0.00 14 0 282 0
29JUN27 8.25 C 0.00 0.00 0.00 0.07 0.00 14 0 38 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 +0.01 15 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.03 0.00 15 0 430 0
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 0.00 22 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.25 +0.01 23 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.00 0.00 19 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.76 0.00 18 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.53 0.00 18 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.30 0.00 17 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.11 +0.04 18 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.91 +0.03 17 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.72 +0.02 16 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.57 +0.03 16 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.43 +0.01 16 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.33 +0.01 16 0 10 0
29SEP27 7.75 C 0.00 0.00 0.00 0.25 +0.01 16 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 0.19 +0.01 16 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.14 0.00 16 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.10 0.00 16 0 10 0
29SEP27 8.75 C 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
TOTAL CALL 995 22,806 +248
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 66 0 767 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 1,600 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1,815 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 1,199 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 -0.02 16 0 1,399 0
29SEP26 7.25 P 0.16 0.17 0.15 0.14 -0.04 15 774 3,802 +180
29SEP26 7.50 P 0.00 0.00 0.00 0.37 -0.04 0 0 1,629 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.40 -0.03 83 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.65 -0.03 93 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.90 -0.03 103 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.15 -0.03 112 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.40 -0.03 121 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.65 -0.03 129 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.90 -0.03 137 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 83 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 441 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 871 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 642 0
29OCT26 6.75 P 0.01 0.01 0.01 0.02 -0.01 15 50 443 0
29OCT26 7.00 P 0.08 0.08 0.07 0.07 -0.02 14 225 1,094 +200
29OCT26 7.25 P 0.20 0.21 0.19 0.19 -0.04 14 530 1,310 +60
29OCT26 7.50 P 0.00 0.00 0.00 0.38 -0.05 13 0 888 0
29OCT26 7.75 P 0.00 0.00 0.00 0.62 -0.04 0 0 181 0
29OCT26 8.00 P 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.41 -0.02 43 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.66 -0.02 48 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.91 -0.02 53 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.16 -0.02 58 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.41 -0.02 62 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.66 -0.02 66 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 50 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 18 0 4 0
27NOV26 6.50 P 0.00 0.00 0.00 0.02 0.00 16 0 175 0
27NOV26 6.75 P 0.05 0.05 0.05 0.04 -0.01 14 30 611 +30
27NOV26 7.00 P 0.00 0.00 0.00 0.11 -0.01 14 0 482 0
27NOV26 7.25 P 0.00 0.00 0.00 0.23 -0.03 14 0 552 0
27NOV26 7.50 P 0.43 0.43 0.42 0.41 -0.04 15 150 280 +37
27NOV26 7.75 P 0.00 0.00 0.00 0.62 -0.04 0 0 81 0
27NOV26 8.00 P 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.41 -0.02 34 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.66 -0.02 38 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.91 -0.02 42 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.16 -0.02 45 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.41 -0.02 49 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.66 -0.02 52 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 370 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 508 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 -0.01 15 0 145 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 -0.01 15 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.01 15 0 1,153 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 -0.02 14 0 275 0
30DEC26 7.25 P 0.00 0.00 0.00 0.27 -0.02 15 0 852 0
30DEC26 7.50 P 0.00 0.00 0.00 0.44 -0.04 15 0 855 0
30DEC26 7.75 P 0.00 0.00 0.00 0.63 -0.04 14 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 0.87 -0.04 0 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 -0.02 29 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 -0.02 32 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.91 -0.02 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.16 -0.02 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 -0.02 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.66 -0.02 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.91 -0.02 47 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.02 0.00 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.04 0.00 16 0 426 0
30MAR27 6.50 P 0.07 0.07 0.07 0.07 -0.01 15 30 611 -30
30MAR27 6.75 P 0.00 0.00 0.00 0.12 -0.02 15 0 470 0
30MAR27 7.00 P 0.00 0.00 0.00 0.21 -0.02 15 0 671 0
30MAR27 7.25 P 0.00 0.00 0.00 0.33 -0.02 15 0 534 0
30MAR27 7.50 P 0.00 0.00 0.00 0.50 -0.01 16 0 27 0
30MAR27 7.75 P 0.00 0.00 0.00 0.67 -0.03 15 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 0.88 -0.04 14 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.12 -0.04 0 0 30 0
30MAR27 8.50 P 0.00 0.00 0.00 1.41 -0.02 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.66 -0.02 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.91 -0.02 28 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.16 -0.02 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.41 -0.02 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.66 -0.02 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.91 -0.02 37 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.01 0.00 15 0 406 0
29JUN27 5.75 P 0.00 0.00 0.00 0.02 -0.01 14 0 750 0
29JUN27 6.00 P 0.05 0.06 0.05 0.05 0.00 15 330 426 0
29JUN27 6.25 P 0.10 0.10 0.09 0.08 -0.01 14 453 395 +150
29JUN27 6.50 P 0.15 0.15 0.15 0.14 -0.01 14 90 617 +90
29JUN27 6.75 P 0.00 0.00 0.00 0.22 -0.02 14 0 341 0
29JUN27 7.00 P 0.00 0.00 0.00 0.34 -0.02 15 0 155 0
29JUN27 7.25 P 0.00 0.00 0.00 0.48 0.00 15 0 90 0
29JUN27 7.50 P 0.00 0.00 0.00 0.64 -0.01 15 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 0.81 -0.03 14 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.01 -0.03 14 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.24 0.00 15 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.46 -0.01 15 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.69 0.00 15 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.92 -0.01 15 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.16 -0.02 15 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.41 -0.02 18 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.66 -0.02 20 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 3 0
29SEP27 5.75 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
29SEP27 6.00 P 0.09 0.09 0.09 0.09 -0.01 16 10 40 +10
29SEP27 6.25 P 0.15 0.15 0.15 0.15 -0.01 17 5 20 +5
29SEP27 6.50 P 0.00 0.00 0.00 0.22 -0.01 16 0 13 0
29SEP27 6.75 P 0.00 0.00 0.00 0.32 -0.01 17 0 5 0
29SEP27 7.00 P 0.00 0.00 0.00 0.43 -0.02 17 0 38 0
29SEP27 7.25 P 0.00 0.00 0.00 0.57 -0.01 17 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 0.73 -0.03 17 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.91 -0.03 17 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.10 -0.03 17 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.32 0.00 18 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.53 -0.01 19 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.75 -0.01 19 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.98 0.00 20 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.21 0.00 20 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.44 -0.01 20 0 0 0
TOTAL PUT 2,677 31,521 +732
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 26.340
29SEP26 18.00 C 0.00 0.00 0.00 8.34 +0.36 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.84 +0.36 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.34 +0.36 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.84 +0.37 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.35 +0.37 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.35 +0.37 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.35 +0.37 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.36 +0.38 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.36 +0.36 27 0 10 0
29SEP26 25.00 C 1.11 1.25 1.09 1.40 +0.29 26 5 40 +2
29SEP26 26.00 C 0.62 0.62 0.62 0.65 +0.20 29 15 373 -15
29SEP26 27.00 C 0.12 0.17 0.12 0.19 +0.06 27 20 284 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 266 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 285 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 852 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 703 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 232 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 320 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 93 0 89 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 99 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 105 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 111 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 117 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 133 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 8.40 +0.38 44 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.84 +0.34 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 7.34 +0.32 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.84 +0.33 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 6.35 +0.34 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 5.35 +0.33 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 4.41 +0.36 19 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.44 +0.35 24 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.52 +0.32 24 0 15 0
29OCT26 25.00 C 1.46 1.69 1.46 1.71 +0.31 24 45 125 +30
29OCT26 26.00 C 0.00 0.00 0.00 1.05 +0.22 24 0 83 0
29OCT26 27.00 C 0.00 0.00 0.00 0.59 +0.15 24 0 81 0
29OCT26 28.00 C 0.00 0.00 0.00 0.28 +0.07 24 0 88 0
29OCT26 29.00 C 0.10 0.10 0.10 0.12 +0.03 24 71 104 +71
29OCT26 30.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 45 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 71 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 26 0 58 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 31 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 67 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 19 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 7.89 +0.39 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 7.39 +0.32 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.90 +0.33 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 6.40 +0.32 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 5.44 +0.32 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 4.50 +0.34 24 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 3.58 +0.32 24 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.72 +0.34 24 0 90 0
27NOV26 25.00 C 0.00 0.00 0.00 2.02 +0.32 25 0 44 0
27NOV26 26.00 C 1.34 1.34 1.34 1.37 +0.21 24 15 31 0
27NOV26 27.00 C 0.00 0.00 0.00 0.87 +0.12 24 0 15 0
27NOV26 28.00 C 0.51 0.51 0.51 0.53 +0.07 24 2 46 0
27NOV26 29.00 C 0.00 0.00 0.00 0.31 +0.04 24 0 127 0
27NOV26 30.00 C 0.00 0.00 0.00 0.17 +0.02 24 0 113 0
27NOV26 31.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 51 0
27NOV26 32.00 C 0.00 0.00 0.00 0.05 0.00 25 0 83 0
27NOV26 33.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 65 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
27NOV26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 75 0
27NOV26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 8.46 +0.33 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.97 +0.33 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.47 +0.38 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.99 +0.32 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.51 +0.33 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.53 +0.30 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.60 +0.32 23 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 3.73 +0.31 24 0 11 0
30DEC26 24.00 C 0.00 0.00 0.00 2.92 +0.33 24 0 8 0
30DEC26 25.00 C 0.00 0.00 0.00 2.26 +0.33 25 0 74 0
30DEC26 26.00 C 0.00 0.00 0.00 1.66 +0.27 25 0 88 0
30DEC26 27.00 C 0.00 0.00 0.00 1.16 +0.19 24 0 35 0
30DEC26 28.00 C 0.00 0.00 0.00 0.79 +0.14 24 0 361 0
30DEC26 29.00 C 0.51 0.51 0.51 0.52 +0.10 24 15 178 0
30DEC26 30.00 C 0.00 0.00 0.00 0.32 +0.05 24 0 246 0
30DEC26 31.00 C 0.00 0.00 0.00 0.20 +0.03 24 0 74 0
30DEC26 32.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 69 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 0.00 24 0 18 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 0.00 24 0 6 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 35 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 19 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 101 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30MAR27 18.00 C 0.00 0.00 0.00 8.66 +0.37 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.18 +0.32 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.70 +0.31 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.23 +0.32 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.76 +0.31 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.85 +0.30 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.99 +0.36 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.22 +0.40 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.47 +0.37 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.83 +0.34 25 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 2.25 +0.29 24 0 30 0
30MAR27 27.00 C 0.00 0.00 0.00 1.76 +0.24 24 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 1.36 +0.20 24 0 64 0
30MAR27 29.00 C 0.00 0.00 0.00 1.03 +0.15 24 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.76 +0.11 24 0 30 0
30MAR27 31.00 C 0.00 0.00 0.00 0.56 +0.08 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.41 +0.06 24 0 18 0
30MAR27 33.00 C 0.00 0.00 0.00 0.29 +0.04 24 0 145 0
30MAR27 34.00 C 0.00 0.00 0.00 0.20 +0.02 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.14 +0.02 24 0 36 0
30MAR27 36.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 18 0
30MAR27 37.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.03 0.00 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.02 0.00 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.84 +0.32 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 8.37 +0.32 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.90 +0.32 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.44 +0.31 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.99 +0.31 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.11 +0.35 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.28 +0.40 26 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.55 +0.42 26 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.83 +0.36 25 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.19 +0.32 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.62 +0.28 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.13 +0.23 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.71 +0.16 24 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.36 +0.15 24 0 3 0
29JUN27 30.00 C 0.00 0.00 0.00 1.07 +0.11 24 0 8 0
29JUN27 31.00 C 0.00 0.00 0.00 0.84 +0.09 24 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 0.65 +0.07 24 0 103 0
29JUN27 33.00 C 0.00 0.00 0.00 0.49 +0.05 24 0 6 0
29JUN27 34.00 C 0.00 0.00 0.00 0.38 +0.05 24 0 68 0
29JUN27 35.00 C 0.00 0.00 0.00 0.29 +0.04 24 0 49 0
29JUN27 36.00 C 0.00 0.00 0.00 0.21 +0.02 24 0 20 0
29JUN27 37.00 C 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 8.42 +0.35 29 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.96 +0.35 28 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.47 +0.31 27 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.03 +0.31 26 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.18 +0.30 26 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.37 +0.36 25 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.64 +0.35 25 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 3.95 +0.32 24 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 3.36 +0.30 24 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.81 +0.25 24 0 2 0
29SEP27 27.00 C 0.00 0.00 0.00 2.37 +0.23 24 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 1.95 +0.18 24 0 2 0
29SEP27 29.00 C 0.00 0.00 0.00 1.62 +0.13 24 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 1.33 +0.12 24 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 1.12 +0.12 24 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.92 +0.11 24 0 1 0
29SEP27 33.00 C 0.00 0.00 0.00 0.75 +0.09 25 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 0.61 +0.05 24 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.51 +0.06 25 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 0.41 +0.05 25 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 0.33 +0.04 25 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 0.27 +0.04 25 0 0 0
TOTAL CALL 188 11,084 +88
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 268 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 207 0
29SEP26 25.00 P 0.06 0.06 0.06 0.05 -0.08 27 1 241 -1
29SEP26 26.00 P 0.38 0.38 0.37 0.26 -0.23 26 20 697 -15
29SEP26 27.00 P 0.00 0.00 0.00 0.83 -0.32 27 0 551 0
29SEP26 28.00 P 0.00 0.00 0.00 1.68 -0.37 27 0 145 0
29SEP26 29.00 P 0.00 0.00 0.00 2.66 -0.38 0 0 164 0
29SEP26 30.00 P 0.00 0.00 0.00 3.66 -0.38 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.66 -0.44 0 0 39 0
29SEP26 32.00 P 0.00 0.00 0.00 5.67 -0.37 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.67 -0.37 72 0 132 0
29SEP26 34.00 P 0.00 0.00 0.00 7.67 -0.37 80 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 8.67 -0.43 88 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.67 -0.42 95 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.67 -0.37 102 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.67 -0.37 109 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.67 -0.37 115 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.67 -0.43 122 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.67 -0.37 128 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.67 -0.43 134 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.67 -0.43 140 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.67 -0.37 146 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.03 -0.03 24 0 30 0
29OCT26 24.00 P 0.13 0.13 0.13 0.11 -0.05 24 5 71 +5
29OCT26 25.00 P 0.37 0.37 0.37 0.28 -0.13 24 6 64 0
29OCT26 26.00 P 0.00 0.00 0.00 0.61 -0.22 23 0 182 0
29OCT26 27.00 P 0.00 0.00 0.00 1.13 -0.33 23 0 140 0
29OCT26 28.00 P 0.00 0.00 0.00 1.87 -0.32 24 0 66 0
29OCT26 29.00 P 0.00 0.00 0.00 2.72 -0.36 23 0 83 0
29OCT26 30.00 P 0.00 0.00 0.00 3.67 -0.37 24 0 51 0
29OCT26 31.00 P 0.00 0.00 0.00 4.72 -0.40 35 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 5.72 -0.34 40 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 6.72 -0.34 45 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 7.72 -0.40 49 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 8.72 -0.38 54 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 9.72 -0.40 58 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 10.72 -0.34 62 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 11.72 -0.39 65 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 12.72 -0.40 69 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 23 0
27NOV26 23.00 P 0.00 0.00 0.00 0.12 -0.05 25 0 15 0
27NOV26 24.00 P 0.00 0.00 0.00 0.26 -0.11 24 0 87 0
27NOV26 25.00 P 0.00 0.00 0.00 0.51 -0.17 24 0 78 0
27NOV26 26.00 P 0.00 0.00 0.00 0.88 -0.25 24 0 204 0
27NOV26 27.00 P 1.69 1.69 1.69 1.39 -0.33 24 15 196 0
27NOV26 28.00 P 0.00 0.00 0.00 2.04 -0.38 23 0 46 0
27NOV26 29.00 P 0.00 0.00 0.00 2.86 -0.34 24 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 3.73 -0.37 24 0 90 0
27NOV26 31.00 P 0.00 0.00 0.00 4.74 -0.38 29 0 45 0
27NOV26 32.00 P 0.00 0.00 0.00 5.72 -0.34 32 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 6.72 -0.40 36 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 7.72 -0.40 39 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 8.72 -0.40 43 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 9.72 -0.40 46 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 10.72 -0.40 49 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 11.72 -0.40 52 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 12.72 -0.40 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 130 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 -0.04 24 0 71 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.07 24 0 150 0
30DEC26 24.00 P 0.44 0.44 0.44 0.40 -0.10 24 5 173 +5
30DEC26 25.00 P 0.69 0.70 0.69 0.68 -0.17 24 2 393 0
30DEC26 26.00 P 0.00 0.00 0.00 1.07 -0.24 24 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.59 -0.31 24 0 122 0
30DEC26 28.00 P 0.00 0.00 0.00 2.22 -0.38 23 0 33 0
30DEC26 29.00 P 0.00 0.00 0.00 2.98 -0.32 24 0 85 0
30DEC26 30.00 P 3.90 3.90 3.90 3.93 -0.23 27 1 40 -1
30DEC26 31.00 P 0.00 0.00 0.00 4.76 -0.36 26 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 5.73 -0.33 28 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 6.73 -0.39 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.72 -0.40 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.72 -0.40 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.73 -0.39 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.72 -0.40 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.72 -0.40 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.72 -0.40 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.72 -0.40 50 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.72 -0.34 52 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.72 -0.40 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.72 -0.38 56 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.72 -0.40 58 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 65 0
30MAR27 18.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.28 -0.06 24 0 19 0
30MAR27 23.00 P 0.00 0.00 0.00 0.46 -0.09 24 0 14 0
30MAR27 24.00 P 0.00 0.00 0.00 0.70 -0.14 23 0 38 0
30MAR27 25.00 P 0.00 0.00 0.00 1.03 -0.19 23 0 35 0
30MAR27 26.00 P 0.00 0.00 0.00 1.44 -0.25 23 0 107 0
30MAR27 27.00 P 0.00 0.00 0.00 1.96 -0.29 23 0 74 0
30MAR27 28.00 P 0.00 0.00 0.00 2.57 -0.37 23 0 130 0
30MAR27 29.00 P 0.00 0.00 0.00 3.30 -0.27 24 0 118 0
30MAR27 30.00 P 0.00 0.00 0.00 4.06 -0.30 24 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 4.91 -0.30 24 0 47 0
30MAR27 32.00 P 0.00 0.00 0.00 5.79 -0.32 24 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 6.74 -0.38 25 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 7.72 -0.40 27 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 8.73 -0.39 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.73 -0.39 32 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.72 -0.40 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.72 -0.40 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.73 -0.39 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.73 -0.39 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.72 -0.40 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.72 -0.40 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.72 -0.38 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.72 -0.40 46 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 65 0
29JUN27 18.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.14 -0.03 24 0 46 0
29JUN27 19.50 P 0.00 0.00 0.00 0.19 -0.03 24 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.24 -0.05 24 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.39 -0.06 24 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 0.59 -0.09 24 0 40 0
29JUN27 23.00 P 0.00 0.00 0.00 0.83 -0.15 23 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 1.16 -0.20 23 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 1.57 -0.19 23 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.15 -0.20 24 0 36 0
29JUN27 27.00 P 0.00 0.00 0.00 2.57 -0.28 23 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 3.18 -0.32 23 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 3.94 -0.27 24 0 34 0
29JUN27 30.00 P 0.00 0.00 0.00 4.59 -0.31 23 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 5.41 -0.29 23 0 2 0
29JUN27 32.00 P 0.00 0.00 0.00 6.24 -0.33 23 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 7.09 -0.31 23 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 7.98 -0.35 23 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.87 -0.37 23 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.79 -0.33 23 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.72 -0.40 22 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.72 -0.40 25 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.73 -0.39 27 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.73 -0.39 29 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.26 -0.03 25 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 0.33 -0.03 25 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 0.41 -0.05 25 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.60 -0.07 25 0 1 0
29SEP27 22.00 P 0.00 0.00 0.00 0.85 -0.09 25 0 10 0
29SEP27 23.00 P 0.00 0.00 0.00 1.15 -0.13 25 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 1.52 -0.15 25 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 1.91 -0.23 24 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.38 -0.30 24 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 3.00 -0.27 25 0 3 0
29SEP27 28.00 P 0.00 0.00 0.00 3.59 -0.33 24 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 4.28 -0.31 25 0 0 0
29SEP27 30.00 P 5.01 5.01 5.01 5.12 -0.18 26 1 1 +1
29SEP27 31.00 P 0.00 0.00 0.00 5.77 -0.27 25 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.56 -0.28 25 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.37 -0.30 25 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.22 -0.31 25 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.09 -0.32 25 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.98 -0.31 25 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.88 -0.32 25 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.79 -0.33 24 0 0 0
TOTAL PUT 56 7,157 -6
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$ 5.645
29SEP26 4.20 C 0.00 0.00 0.00 1.45 -0.01 86 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.35 -0.02 80 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.25 -0.02 73 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.15 -0.01 67 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.05 -0.02 61 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.95 -0.01 55 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.86 0.00 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.75 -0.01 44 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.65 -0.02 38 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 0.40 -0.02 24 0 10 0
29SEP26 5.50 C 0.00 0.00 0.00 0.19 -0.02 29 0 765 0
29SEP26 5.75 C 0.06 0.06 0.06 0.05 -0.02 27 15 1,446 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 2,428 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 1,548 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 497 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 648 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 422 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 310 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 117 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 126 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 134 0 142 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 141 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 149 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 156 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 163 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 170 0 65 0
29OCT26 4.20 C 0.00 0.00 0.00 1.46 -0.01 39 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.36 -0.02 35 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.26 -0.02 31 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.16 -0.02 28 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.06 -0.02 24 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.97 -0.02 33 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.89 -0.01 39 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.79 -0.01 35 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.71 0.00 37 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.47 -0.02 28 0 142 0
29OCT26 5.50 C 0.00 0.00 0.00 0.30 -0.03 29 0 190 0
29OCT26 5.75 C 0.00 0.00 0.00 0.18 -0.02 30 0 487 0
29OCT26 6.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 305 0
29OCT26 6.25 C 0.00 0.00 0.00 0.05 -0.01 30 0 1,056 0
29OCT26 6.50 C 0.04 0.04 0.04 0.03 0.00 33 15 548 +15
29OCT26 6.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 100 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 180 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 45 0 810 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 230 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,500 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.37 -0.02 26 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.30 -0.01 41 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.21 0.00 41 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.11 -0.02 38 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.02 0.00 37 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.93 0.00 36 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.83 -0.01 33 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.75 0.00 33 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.54 -0.01 29 0 105 0
27NOV26 5.50 C 0.39 0.39 0.39 0.38 -0.01 29 15 295 +15
27NOV26 5.75 C 0.00 0.00 0.00 0.26 -0.01 30 0 451 0
27NOV26 6.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 86 0
27NOV26 6.25 C 0.12 0.12 0.12 0.11 0.00 31 30 480 0
27NOV26 6.50 C 0.00 0.00 0.00 0.06 -0.01 30 0 105 0
27NOV26 6.75 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 0.01 -0.01 30 0 100 0
27NOV26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30DEC26 4.20 C 0.00 0.00 0.00 1.50 0.00 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.42 -0.01 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.33 -0.01 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.22 -0.01 33 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.14 -0.01 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.05 -0.01 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.97 0.00 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.87 -0.01 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.79 -0.01 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.59 -0.02 28 0 4 0
30DEC26 5.50 C 0.00 0.00 0.00 0.44 -0.02 29 0 110 0
30DEC26 5.75 C 0.00 0.00 0.00 0.33 -0.01 30 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.23 -0.01 29 0 363 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 -0.01 30 0 902 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 0.00 30 0 448 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.01 30 0 644 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 31 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 31 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 101 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 335 0
30MAR27 4.20 C 0.00 0.00 0.00 1.59 0.00 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.50 0.00 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.41 0.00 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.31 -0.01 32 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.23 -0.01 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.15 0.00 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.08 0.00 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.00 -0.01 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.91 -0.02 30 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 0.76 0.00 31 0 37 0
30MAR27 5.50 C 0.00 0.00 0.00 0.62 -0.02 31 0 30 0
30MAR27 5.75 C 0.00 0.00 0.00 0.50 -0.01 31 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.40 -0.01 31 0 1,910 0
30MAR27 6.25 C 0.00 0.00 0.00 0.32 -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 0.19 -0.01 31 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 989 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 -0.01 31 0 207 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 -0.01 30 0 158 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 31 0 800 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 32 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 32 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 31 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 287 0
29JUN27 4.20 C 0.00 0.00 0.00 1.64 -0.01 36 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.50 -0.02 29 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.42 -0.02 29 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.34 -0.06 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.26 -0.06 29 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.22 -0.02 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.15 -0.01 32 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.07 -0.02 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.00 -0.02 31 0 10 0
29JUN27 5.25 C 0.00 0.00 0.00 0.84 -0.02 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.70 -0.01 31 0 44 0
29JUN27 5.75 C 0.00 0.00 0.00 0.58 -0.01 30 0 60 0
29JUN27 6.00 C 0.00 0.00 0.00 0.47 -0.01 30 0 508 0
29JUN27 6.25 C 0.00 0.00 0.00 0.38 -0.01 30 0 644 0
29JUN27 6.50 C 0.00 0.00 0.00 0.31 0.00 30 0 36 0
29JUN27 6.75 C 0.00 0.00 0.00 0.24 -0.01 30 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 155 0
29JUN27 7.25 C 0.00 0.00 0.00 0.15 -0.01 30 0 120 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.10 0.00 30 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 250 0
29JUN27 8.25 C 0.14 0.14 0.14 0.06 0.00 30 3 138 +3
29JUN27 8.50 C 0.00 0.00 0.00 0.05 0.00 31 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 0.00 31 0 225 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 0.00 31 0 42 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 79 0
29SEP27 4.30 C 0.00 0.00 0.00 1.53 -0.02 31 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.46 -0.01 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.38 -0.02 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.30 -0.02 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.23 -0.02 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.16 -0.02 32 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.12 -0.03 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.06 -0.02 33 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.91 -0.02 33 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.78 -0.02 33 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 0.66 -0.02 33 0 4 0
29SEP27 6.00 C 0.00 0.00 0.00 0.56 -0.02 33 0 165 0
29SEP27 6.25 C 0.00 0.00 0.00 0.47 -0.02 32 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.40 -0.01 33 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.33 -0.02 32 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.19 -0.01 32 0 3 0
29SEP27 7.75 C 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.11 0.00 32 0 150 0
TOTAL CALL 78 31,783 +33
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 108 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 101 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 94 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 86 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 72 0 130 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 300 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 210 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 1,910 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 1,331 0
29SEP26 5.75 P 0.16 0.16 0.16 0.16 0.00 30 15 2,322 0
29SEP26 6.00 P 0.00 0.00 0.00 0.36 0.00 27 0 1,721 0
29SEP26 6.25 P 0.00 0.00 0.00 0.62 +0.01 50 0 2,013 0
29SEP26 6.50 P 0.00 0.00 0.00 0.86 +0.02 53 0 265 0
29SEP26 6.75 P 0.00 0.00 0.00 1.11 +0.02 65 0 26 0
29SEP26 7.00 P 0.00 0.00 0.00 1.36 +0.02 75 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.61 +0.02 85 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.86 +0.02 95 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.11 +0.02 104 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.36 +0.02 113 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.61 +0.02 121 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.86 +0.02 129 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.11 +0.02 137 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.36 +0.02 144 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.61 +0.02 152 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.86 +0.02 159 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.11 +0.02 165 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 37 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 110 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 161 0
29OCT26 4.80 P 0.01 0.01 0.01 0.01 0.00 30 4 760 -4
29OCT26 4.90 P 0.00 0.00 0.00 0.02 0.00 32 0 112 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 31 0 59 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 -0.01 30 0 371 0
29OCT26 5.50 P 0.14 0.14 0.14 0.14 -0.01 29 30 204 +23
29OCT26 5.75 P 0.00 0.00 0.00 0.27 0.00 30 0 937 0
29OCT26 6.00 P 0.00 0.00 0.00 0.44 +0.01 30 0 111 0
29OCT26 6.25 P 0.00 0.00 0.00 0.64 0.00 30 0 7 0
29OCT26 6.50 P 0.00 0.00 0.00 0.88 +0.02 35 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 1.11 +0.02 33 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.36 +0.02 39 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.61 +0.02 44 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.86 +0.02 49 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.11 +0.02 53 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.36 +0.02 57 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.61 +0.02 62 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.86 +0.02 66 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 33 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.03 0.00 29 0 10 0
27NOV26 4.90 P 0.00 0.00 0.00 0.04 0.00 29 0 224 0
27NOV26 5.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 206 0
27NOV26 5.25 P 0.00 0.00 0.00 0.11 0.00 29 0 237 0
27NOV26 5.50 P 0.00 0.00 0.00 0.20 0.00 29 0 599 0
27NOV26 5.75 P 0.32 0.32 0.32 0.33 0.00 29 30 255 +30
27NOV26 6.00 P 0.00 0.00 0.00 0.50 +0.01 31 0 152 0
27NOV26 6.25 P 0.00 0.00 0.00 0.68 0.00 30 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.90 +0.01 31 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.12 0.00 30 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.36 +0.01 31 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.61 +0.02 35 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.86 +0.02 39 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.11 +0.02 43 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.36 +0.02 46 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.61 +0.02 50 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 211 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 19 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 0.00 29 0 50 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 0.00 29 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 0.00 28 0 143 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 0.10 +0.01 30 0 938 0
30DEC26 5.25 P 0.00 0.00 0.00 0.17 +0.01 30 0 180 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 +0.02 30 0 440 0
30DEC26 5.75 P 0.37 0.37 0.37 0.38 0.00 29 1 174 +1
30DEC26 6.00 P 0.00 0.00 0.00 0.56 +0.03 31 0 246 0
30DEC26 6.25 P 0.00 0.00 0.00 0.72 0.00 29 0 150 0
30DEC26 6.50 P 0.00 0.00 0.00 0.93 0.00 31 0 230 0
30DEC26 6.75 P 0.00 0.00 0.00 1.15 +0.01 31 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.38 +0.01 32 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.61 +0.01 31 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 1.86 +0.02 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.11 +0.02 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.36 +0.01 40 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.61 +0.02 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.86 +0.02 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.11 +0.02 48 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.36 +0.02 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.61 +0.02 53 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.86 +0.02 56 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.11 +0.02 58 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.03 0.00 28 0 220 0
30MAR27 4.30 P 0.00 0.00 0.00 0.04 -0.01 28 0 410 0
30MAR27 4.40 P 0.00 0.00 0.00 0.06 0.00 30 0 110 0
30MAR27 4.50 P 0.00 0.00 0.00 0.07 0.00 29 0 50 0
30MAR27 4.60 P 0.00 0.00 0.00 0.09 0.00 30 0 98 0
30MAR27 4.70 P 0.00 0.00 0.00 0.11 0.00 30 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 0.13 0.00 29 0 34 0
30MAR27 4.90 P 0.00 0.00 0.00 0.16 0.00 30 0 62 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 0.00 30 0 130 0
30MAR27 5.25 P 0.00 0.00 0.00 0.27 0.00 29 0 51 0
30MAR27 5.50 P 0.00 0.00 0.00 0.38 0.00 30 0 111 0
30MAR27 5.75 P 0.49 0.49 0.49 0.51 0.00 30 8 91 +8
30MAR27 6.00 P 0.00 0.00 0.00 0.66 +0.01 30 0 95 0
30MAR27 6.25 P 0.00 0.00 0.00 0.84 +0.01 31 0 120 0
30MAR27 6.50 P 0.00 0.00 0.00 1.03 +0.01 31 0 316 0
30MAR27 6.75 P 0.00 0.00 0.00 1.24 +0.01 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.45 +0.01 33 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.65 0.00 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.88 +0.01 31 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.11 +0.01 30 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.36 +0.01 32 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.61 +0.02 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.86 +0.02 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.11 +0.02 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.36 +0.01 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 3.61 +0.02 43 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.86 +0.02 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.11 +0.02 46 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.10 0.00 29 0 21 0
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 0.15 +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 0.58 +0.01 29 0 273 0
29JUN27 5.75 P 0.00 0.00 0.00 0.72 +0.01 28 0 151 0
29JUN27 6.00 P 0.00 0.00 0.00 0.88 +0.01 28 0 66 0
29JUN27 6.25 P 0.00 0.00 0.00 1.05 +0.01 27 0 15 0
29JUN27 6.50 P 0.00 0.00 0.00 1.23 +0.01 27 0 75 0
29JUN27 6.75 P 0.00 0.00 0.00 1.43 +0.02 27 0 75 0
29JUN27 7.00 P 0.00 0.00 0.00 1.63 +0.02 26 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.83 +0.01 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.05 +0.01 22 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.27 +0.02 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.49 +0.01 0 0 4 0
29JUN27 8.25 P 0.00 0.00 0.00 2.72 +0.02 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.03 +0.01 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.27 +0.01 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.51 +0.02 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.75 +0.02 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.99 +0.02 29 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.23 +0.01 27 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.20 0.00 31 0 37 0
29SEP27 4.40 P 0.00 0.00 0.00 0.23 0.00 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 0.00 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 0.57 +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 0.00 31 0 15 0
29SEP27 6.00 P 0.00 0.00 0.00 1.01 +0.01 31 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.18 0.00 31 0 45 0
29SEP27 6.50 P 0.00 0.00 0.00 1.38 +0.02 32 0 45 0
29SEP27 6.75 P 0.00 0.00 0.00 1.57 +0.01 32 0 15 0
29SEP27 7.00 P 0.00 0.00 0.00 1.77 +0.01 32 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.98 +0.01 32 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.19 +0.01 32 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.40 +0.01 31 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.63 +0.02 32 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.85 +0.01 32 0 0 0
TOTAL PUT 88 23,011 +58
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 78.52 -0.16 0 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 77.53 -0.15 237 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 76.53 -0.15 229 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 75.53 -0.15 221 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 74.53 -0.15 212 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 73.53 -0.15 204 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 72.53 -0.15 194 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 71.53 -0.15 183 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 70.53 -0.15 164 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 69.53 -0.15 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 68.53 -0.16 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 67.53 -0.16 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 66.53 -0.16 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 65.53 -0.16 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 63.03 -0.16 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 60.54 -0.15 157 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 58.04 -0.08 141 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 55.54 -0.15 117 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 53.04 -0.16 0 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 50.54 -0.16 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.04 -0.16 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.55 -0.15 108 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.05 -0.16 96 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 40.55 -0.16 80 0 6 0
29SEP26 77.50 C 0.00 0.00 0.00 38.05 -0.33 0 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 35.55 -0.33 0 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 33.06 -0.16 77 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 30.56 -0.17 69 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 28.06 -0.19 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.58 -0.39 67 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 23.10 -0.33 65 0 2 0
29SEP26 95.00 C 0.00 0.00 0.00 20.65 -0.42 66 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 18.24 -0.13 66 0 4 0
29SEP26 100.00 C 0.00 0.00 0.00 15.81 -0.26 62 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 13.64 -0.23 66 0 7 0
29SEP26 105.00 C 0.00 0.00 0.00 11.51 -0.30 66 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 9.53 -0.36 66 0 23 0
29SEP26 110.00 C 6.77 7.21 6.10 7.75 -0.40 66 24 63 +1
29SEP26 112.50 C 5.94 6.03 4.70 6.03 -0.54 64 5 106 +1
29SEP26 115.00 C 4.70 4.70 4.70 4.70 -0.47 64 1 215 -1
29SEP26 117.50 C 5.92 5.92 3.50 3.75 -0.45 67 10 168 -3
29SEP26 120.00 C 4.50 4.70 2.45 2.81 -0.44 67 33 204 -11
29SEP26 122.50 C 3.10 3.10 1.82 2.05 -0.42 67 9 56 -6
29SEP26 125.00 C 2.89 2.92 1.30 1.46 -0.37 67 38 435 +9
29SEP26 127.50 C 1.18 1.37 1.04 1.02 -0.31 66 4 227 0
29SEP26 130.00 C 1.88 1.96 0.75 0.70 -0.26 66 30 349 -7
29SEP26 132.50 C 1.48 1.60 0.65 0.47 -0.20 66 59 118 -17
29SEP26 135.00 C 1.10 1.18 0.51 0.31 -0.16 66 72 255 -10
29SEP26 137.50 C 0.00 0.00 0.00 0.20 -0.12 66 0 67 0
29SEP26 140.00 C 0.57 0.57 0.57 0.12 -0.09 66 1 66 0
29SEP26 142.50 C 0.53 0.53 0.19 0.08 -0.06 67 43 39 +14
29SEP26 145.00 C 0.36 0.36 0.36 0.05 -0.05 67 2 128 -2
29SEP26 147.50 C 0.00 0.00 0.00 0.03 -0.03 67 0 53 0
29SEP26 150.00 C 0.00 0.00 0.00 0.02 -0.02 67 0 748 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 -0.02 66 0 59 0
29SEP26 155.00 C 0.13 0.13 0.13 0.01 -0.01 70 3 45 -3
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 73 0 72 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 77 0 70 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 80 0 124 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 83 0 128 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 86 0 52 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 89 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 92 0 18 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 95 0 66 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 98 0 56 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 101 0 22 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 104 0 72 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 107 0 94 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 109 0 412 0
29SEP26 190.00 C 0.02 0.02 0.02 0.01 0.00 112 30 90 -30
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 115 0 47 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 117 0 25 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 120 0 5 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 122 0 133 0
29SEP26 205.00 C 0.02 0.02 0.02 0.01 0.00 127 30 59 +15
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 132 0 32 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 137 0 56 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 141 0 55 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 146 0 33 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 150 0 84 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 154 0 50 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 158 0 69 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 162 0 17 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 166 0 28 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 174 0 26 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 177 0 17 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 181 0 17 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 184 0 134 0
29OCT26 42.00 C 0.00 0.00 0.00 73.63 -0.63 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 72.63 -0.62 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 71.64 -0.51 88 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 70.64 -0.51 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 69.64 -0.51 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 68.65 -0.51 84 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 67.65 -0.50 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 66.65 -0.52 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 65.66 -0.50 80 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 63.17 -0.51 79 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 60.67 -0.35 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 58.18 -0.52 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 55.70 -0.52 71 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 53.04 -0.53 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 50.57 -0.83 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 48.12 -0.82 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 45.80 -0.69 68 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 43.22 -0.54 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 40.63 -0.75 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 38.38 -0.59 60 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 35.83 -0.76 52 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 33.54 -0.70 59 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 31.26 -0.68 61 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 29.03 -0.67 62 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 26.76 -0.77 61 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 24.84 -0.58 64 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 22.88 -0.65 65 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 21.28 -0.18 69 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 19.46 -0.08 69 0 4 0
29OCT26 102.50 C 0.00 0.00 0.00 17.75 -0.61 69 0 52 0
29OCT26 105.00 C 0.00 0.00 0.00 16.13 -0.08 69 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 14.61 -0.09 69 0 32 0
29OCT26 110.00 C 0.00 0.00 0.00 13.59 -0.09 71 0 374 0
29OCT26 112.50 C 0.00 0.00 0.00 11.78 -0.28 68 0 30 0
29OCT26 115.00 C 10.30 10.47 10.30 10.63 -0.15 68 13 293 0
29OCT26 117.50 C 0.00 0.00 0.00 9.53 -0.27 69 0 62 0
29OCT26 120.00 C 11.88 11.88 7.85 8.42 -0.39 68 8 308 0
29OCT26 122.50 C 9.50 9.50 7.03 7.78 -0.09 70 256 201 +133
29OCT26 125.00 C 6.70 6.70 6.70 6.93 -0.08 70 1 89 0
29OCT26 127.50 C 0.00 0.00 0.00 6.13 -0.08 70 0 54 0
29OCT26 130.00 C 5.30 5.65 5.10 5.41 -0.08 70 4 72 -1
29OCT26 132.50 C 5.11 5.11 5.11 4.77 -0.07 70 3 96 -3
29OCT26 135.00 C 4.21 4.21 4.14 4.19 -0.07 70 21 116 0
29OCT26 137.50 C 5.20 5.20 5.20 3.67 -0.07 70 1 81 +1
29OCT26 140.00 C 4.36 4.36 3.34 3.21 -0.07 69 23 128 -10
29OCT26 142.50 C 4.07 4.07 2.87 2.80 -0.07 69 8 57 0
29OCT26 145.00 C 3.55 3.55 3.55 2.44 -0.06 69 5 76 +5
29OCT26 147.50 C 0.00 0.00 0.00 2.12 -0.06 69 0 30 0
29OCT26 150.00 C 2.78 2.78 2.25 1.84 -0.05 69 26 217 +1
29OCT26 152.50 C 2.05 2.05 2.05 1.60 -0.04 69 25 61 +11
29OCT26 155.00 C 1.79 1.97 1.68 1.38 -0.04 69 23 55 +20
29OCT26 157.50 C 2.16 2.16 2.10 1.19 -0.04 69 14 99 0
29OCT26 160.00 C 2.13 2.13 2.13 1.03 -0.03 69 4 41 +4
29OCT26 162.50 C 1.41 1.41 1.41 0.89 -0.03 69 15 45 +4
29OCT26 165.00 C 1.76 1.76 1.76 0.76 -0.03 69 5 98 +5
29OCT26 167.50 C 0.00 0.00 0.00 0.65 -0.03 69 0 52 0
29OCT26 170.00 C 1.00 1.00 1.00 0.56 -0.02 69 1 110 0
29OCT26 172.50 C 0.00 0.00 0.00 0.48 -0.02 69 0 37 0
29OCT26 175.00 C 0.00 0.00 0.00 0.41 -0.02 69 0 93 0
29OCT26 177.50 C 0.00 0.00 0.00 0.35 -0.02 69 0 88 0
29OCT26 180.00 C 0.00 0.00 0.00 0.30 -0.02 69 0 92 0
29OCT26 182.50 C 0.00 0.00 0.00 0.26 -0.01 69 0 78 0
29OCT26 185.00 C 0.00 0.00 0.00 0.22 -0.01 69 0 60 0
29OCT26 187.50 C 0.00 0.00 0.00 0.19 -0.01 69 0 32 0
29OCT26 190.00 C 0.00 0.00 0.00 0.15 -0.02 68 0 16 0
29OCT26 192.50 C 0.00 0.00 0.00 0.14 0.00 69 0 1 0
29OCT26 195.00 C 0.00 0.00 0.00 0.12 0.00 69 0 64 0
29OCT26 197.50 C 0.00 0.00 0.00 0.10 -0.01 69 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 0.08 -0.01 69 0 56 0
29OCT26 205.00 C 0.00 0.00 0.00 0.06 -0.01 69 0 49 0
29OCT26 210.00 C 0.00 0.00 0.00 0.05 0.00 70 0 28 0
29OCT26 215.00 C 0.00 0.00 0.00 0.03 -0.01 69 0 14 0
29OCT26 220.00 C 0.00 0.00 0.00 0.02 -0.01 68 0 27 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 20 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 72 0 9 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29OCT26 250.00 C 0.05 0.05 0.05 0.01 0.00 76 4 31 +4
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 79 0 28 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 81 0 9 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 82 0 12 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29OCT26 280.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29OCT26 300.00 C 0.00 0.00 0.00 0.01 0.00 92 0 130 0
27NOV26 42.00 C 0.00 0.00 0.00 73.74 -0.52 78 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 72.74 -0.51 69 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 71.75 -0.45 73 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 70.76 -0.39 75 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 69.76 -0.39 69 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 68.77 -0.39 71 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 67.78 -0.37 72 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 66.79 -0.38 72 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 65.80 -0.36 72 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 63.33 -0.35 72 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 60.87 -0.51 72 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 58.42 -0.45 72 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 55.98 -0.47 72 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 53.18 -0.99 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 50.91 -0.73 55 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 48.52 -0.86 60 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 46.16 -0.87 62 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 43.84 -0.87 64 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 41.57 -0.87 65 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 39.51 -0.70 68 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 37.33 -0.69 68 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 35.17 -0.73 68 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 33.15 -0.69 69 0 22 0
27NOV26 87.50 C 0.00 0.00 0.00 31.17 -0.43 69 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 29.10 -0.58 68 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 27.00 -0.81 66 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 25.36 -0.72 67 0 44 0
27NOV26 97.50 C 0.00 0.00 0.00 23.70 -0.70 67 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 22.06 -0.70 67 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 20.67 -0.58 68 0 29 0
27NOV26 105.00 C 0.00 0.00 0.00 19.18 -0.64 68 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 17.85 -0.64 69 0 2 0
27NOV26 110.00 C 0.00 0.00 0.00 17.41 +0.21 73 0 16 0
27NOV26 112.50 C 0.00 0.00 0.00 15.74 -0.25 71 0 18 0
27NOV26 115.00 C 14.66 14.66 14.66 14.76 -0.18 72 1 15 +1
27NOV26 117.50 C 0.00 0.00 0.00 13.77 -0.18 72 0 15 0
27NOV26 120.00 C 0.00 0.00 0.00 12.74 -0.28 72 0 56 0
27NOV26 122.50 C 13.35 13.35 11.37 11.90 -0.13 73 2 28 0
27NOV26 125.00 C 0.00 0.00 0.00 11.08 -0.13 73 0 18 0
27NOV26 127.50 C 0.00 0.00 0.00 10.22 -0.13 73 0 18 0
27NOV26 130.00 C 0.00 0.00 0.00 9.42 -0.13 73 0 50 0
27NOV26 132.50 C 0.00 0.00 0.00 8.67 -0.13 73 0 15 0
27NOV26 135.00 C 0.00 0.00 0.00 7.98 -0.13 73 0 13 0
27NOV26 137.50 C 0.00 0.00 0.00 7.12 -0.12 72 0 14 0
27NOV26 140.00 C 0.00 0.00 0.00 6.54 -0.12 72 0 50 0
27NOV26 142.50 C 0.00 0.00 0.00 6.01 -0.11 72 0 17 0
27NOV26 145.00 C 0.00 0.00 0.00 5.51 -0.11 72 0 5 0
27NOV26 147.50 C 0.00 0.00 0.00 5.05 -0.11 72 0 37 0
27NOV26 150.00 C 0.00 0.00 0.00 4.63 -0.10 72 0 40 0
27NOV26 152.50 C 0.00 0.00 0.00 4.24 -0.10 72 0 22 0
27NOV26 155.00 C 0.00 0.00 0.00 3.88 -0.10 72 0 1 0
27NOV26 157.50 C 0.00 0.00 0.00 3.55 -0.09 72 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 3.25 -0.08 72 0 79 0
27NOV26 162.50 C 0.00 0.00 0.00 2.97 -0.08 72 0 1 0
27NOV26 165.00 C 0.00 0.00 0.00 2.71 -0.08 72 0 2 0
27NOV26 167.50 C 0.00 0.00 0.00 2.48 -0.07 72 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 2.26 -0.07 72 0 9 0
27NOV26 172.50 C 0.00 0.00 0.00 2.06 -0.07 72 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 1.88 -0.07 72 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 1.77 -0.06 72 0 79 0
27NOV26 180.00 C 0.00 0.00 0.00 1.56 -0.06 72 0 39 0
27NOV26 182.50 C 0.00 0.00 0.00 1.43 -0.05 72 0 4 0
27NOV26 185.00 C 0.00 0.00 0.00 1.30 -0.05 72 0 13 0
27NOV26 187.50 C 0.00 0.00 0.00 1.18 -0.05 72 0 70 0
27NOV26 190.00 C 0.00 0.00 0.00 1.08 -0.05 72 0 3 0
27NOV26 192.50 C 0.00 0.00 0.00 0.98 -0.05 72 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.89 -0.05 72 0 2 0
27NOV26 197.50 C 0.00 0.00 0.00 0.81 -0.04 72 0 1 0
27NOV26 200.00 C 1.46 1.46 1.46 0.74 -0.04 72 1 281 0
27NOV26 205.00 C 0.00 0.00 0.00 0.63 -0.04 72 0 91 0
27NOV26 210.00 C 0.00 0.00 0.00 0.51 -0.03 72 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 0.42 -0.03 72 0 15 0
27NOV26 220.00 C 0.00 0.00 0.00 0.35 -0.02 72 0 3 0
27NOV26 225.00 C 0.00 0.00 0.00 0.29 -0.02 72 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 0.24 -0.01 72 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.20 -0.02 72 0 132 0
27NOV26 240.00 C 0.00 0.00 0.00 0.17 -0.01 72 0 2 0
27NOV26 245.00 C 0.00 0.00 0.00 0.14 -0.01 72 0 15 0
27NOV26 250.00 C 0.00 0.00 0.00 0.12 0.00 72 0 3 0
27NOV26 255.00 C 0.00 0.00 0.00 0.10 0.00 72 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 0.08 -0.01 72 0 2 0
27NOV26 265.00 C 0.00 0.00 0.00 0.07 0.00 72 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.06 0.00 73 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 0.05 0.00 73 0 17 0
27NOV26 280.00 C 0.45 0.45 0.45 0.04 0.00 72 5 5 +5
27NOV26 285.00 C 0.00 0.00 0.00 0.03 0.00 72 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 0.02 0.00 70 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 300.00 C 0.20 0.20 0.20 0.01 0.00 69 3 137 +3
30DEC26 42.00 C 0.00 0.00 0.00 73.87 -0.39 71 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 72.89 -0.36 72 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 71.90 -0.30 71 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 70.92 -0.23 71 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 69.94 -0.21 72 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 68.96 -0.20 72 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 67.98 -0.49 71 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 67.01 -0.49 72 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 66.03 -0.13 71 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 63.61 -0.07 71 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 61.21 -0.42 72 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 58.53 -0.67 55 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 56.16 -0.67 60 0 100 0
30DEC26 62.50 C 0.00 0.00 0.00 53.81 -0.68 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 51.50 -0.68 63 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 49.23 -0.68 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 47.00 -0.68 65 0 70 0
30DEC26 72.50 C 0.00 0.00 0.00 44.81 -0.69 65 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 42.69 -0.68 66 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 40.66 -0.64 67 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 38.34 -0.93 64 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 36.47 -0.84 66 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 34.59 -0.82 66 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 32.59 -0.98 65 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 30.86 -0.92 66 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 29.40 -0.68 67 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.67 -0.78 67 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 26.17 -0.72 67 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.73 -0.66 68 0 20 0
30DEC26 102.50 C 0.00 0.00 0.00 23.44 -0.57 69 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 22.04 -0.62 68 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 20.78 -0.60 69 0 16 0
30DEC26 110.00 C 0.00 0.00 0.00 20.70 +0.50 74 0 33 0
30DEC26 112.50 C 17.80 17.80 17.80 18.74 -0.14 70 1 31 0
30DEC26 115.00 C 0.00 0.00 0.00 17.87 -0.13 71 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 16.90 -0.10 72 0 30 0
30DEC26 120.00 C 15.00 15.19 15.00 15.83 -0.23 72 2 145 +1
30DEC26 122.50 C 15.20 15.20 15.20 14.92 -0.28 72 3 219 0
30DEC26 125.00 C 0.00 0.00 0.00 14.32 -0.06 73 0 16 0
30DEC26 127.50 C 0.00 0.00 0.00 13.50 -0.09 73 0 58 0
30DEC26 130.00 C 0.00 0.00 0.00 12.70 -0.06 73 0 89 0
30DEC26 132.50 C 11.50 11.50 11.30 11.92 -0.05 73 16 72 +15
30DEC26 135.00 C 0.00 0.00 0.00 11.18 -0.05 73 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.17 -0.06 72 0 45 0
30DEC26 140.00 C 0.00 0.00 0.00 9.54 -0.05 72 0 54 0
30DEC26 142.50 C 0.00 0.00 0.00 8.94 -0.05 72 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 8.37 -0.05 72 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 7.84 -0.05 72 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 7.34 -0.05 72 0 297 0
30DEC26 152.50 C 0.00 0.00 0.00 6.88 -0.04 72 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 6.44 -0.04 72 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 6.02 -0.05 72 0 40 0
30DEC26 160.00 C 0.00 0.00 0.00 5.63 -0.05 72 0 230 0
30DEC26 162.50 C 0.00 0.00 0.00 5.27 -0.04 72 0 25 0
30DEC26 165.00 C 0.00 0.00 0.00 4.93 -0.04 72 0 13 0
30DEC26 167.50 C 0.00 0.00 0.00 4.61 -0.04 72 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.31 -0.04 72 0 460 0
30DEC26 172.50 C 0.00 0.00 0.00 4.03 -0.04 72 0 2 0
30DEC26 175.00 C 0.00 0.00 0.00 3.77 -0.04 72 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 3.52 -0.04 72 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 3.29 -0.04 72 0 35 0
30DEC26 182.50 C 0.00 0.00 0.00 3.08 -0.03 72 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 2.88 -0.03 72 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 2.69 -0.03 72 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 2.59 -0.03 72 0 520 0
30DEC26 192.50 C 0.00 0.00 0.00 2.35 -0.03 72 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 2.20 -0.02 72 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 2.05 -0.03 72 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 1.92 -0.02 72 0 26 0
30DEC26 205.00 C 0.00 0.00 0.00 1.68 -0.02 72 0 16 0
30DEC26 210.00 C 0.00 0.00 0.00 1.46 -0.02 72 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 1.28 -0.02 72 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 1.12 -0.01 72 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 0.98 -0.01 72 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 0.85 -0.02 72 0 36 0
30DEC26 235.00 C 0.00 0.00 0.00 0.75 -0.01 72 0 60 0
30DEC26 240.00 C 0.00 0.00 0.00 0.65 -0.01 72 0 33 0
30DEC26 245.00 C 0.00 0.00 0.00 0.57 -0.01 72 0 9 0
30DEC26 250.00 C 0.00 0.00 0.00 0.50 -0.01 72 0 33 0
30DEC26 255.00 C 0.00 0.00 0.00 0.44 -0.01 72 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 0.38 -0.01 71 0 9 0
30DEC26 265.00 C 0.00 0.00 0.00 0.34 0.00 72 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.29 -0.01 71 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 0.26 0.00 72 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.23 0.00 72 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.20 0.00 72 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.18 0.00 72 0 63 0
30DEC26 295.00 C 0.00 0.00 0.00 0.16 0.00 72 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.14 0.00 72 0 18 0
30DEC26 310.00 C 0.00 0.00 0.00 0.11 0.00 72 0 15 0
30DEC26 320.00 C 0.00 0.00 0.00 0.09 +0.01 72 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 0.07 +0.01 72 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 0.05 0.00 72 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 0.04 0.00 72 0 219 0
30MAR27 42.00 C 0.00 0.00 0.00 74.46 -0.01 71 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 73.52 -0.01 71 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 72.58 -0.01 71 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 71.65 -0.91 71 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 70.31 -0.96 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 69.38 -0.96 57 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 68.45 -0.96 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 67.52 -0.97 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 66.61 -0.96 61 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 64.33 -0.97 62 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 62.10 -0.97 63 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 59.90 -0.98 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 57.86 -0.87 66 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 55.81 -0.81 67 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 53.75 -0.81 67 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 51.73 -0.82 67 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 49.81 -0.78 67 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 47.90 -0.77 67 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 46.05 -0.76 68 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 44.29 -0.72 68 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 42.55 -0.71 68 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 40.82 -0.72 68 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 39.33 -0.57 68 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 37.83 -0.49 69 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 36.05 -0.75 68 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 34.60 -0.74 68 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 33.33 -0.60 69 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 31.96 -0.62 69 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 30.71 -0.57 69 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 29.49 -0.56 69 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 28.47 -0.42 70 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 27.37 -0.42 70 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 26.24 -0.45 70 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 25.31 -0.30 70 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.53 -0.05 71 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 23.52 -0.12 71 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.68 -0.07 72 0 48 0
30MAR27 122.50 C 0.00 0.00 0.00 21.76 -0.10 72 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 21.30 +0.25 73 0 3 0
30MAR27 127.50 C 0.00 0.00 0.00 20.16 +0.18 72 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 19.50 +0.01 72 0 2 0
30MAR27 132.50 C 0.00 0.00 0.00 18.79 +0.03 73 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 17.98 -0.09 72 0 33 0
30MAR27 137.50 C 0.00 0.00 0.00 17.28 -0.05 73 0 47 0
30MAR27 140.00 C 0.00 0.00 0.00 16.57 -0.05 72 0 1 0
30MAR27 142.50 C 0.00 0.00 0.00 15.89 -0.05 72 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 15.23 -0.06 72 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 14.61 -0.05 72 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 14.01 -0.05 72 0 22 0
30MAR27 152.50 C 0.00 0.00 0.00 13.43 -0.06 72 0 5 0
30MAR27 155.00 C 0.00 0.00 0.00 12.88 -0.05 72 0 3 0
30MAR27 157.50 C 0.00 0.00 0.00 12.36 -0.05 72 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.85 -0.05 72 0 2 0
30MAR27 162.50 C 0.00 0.00 0.00 11.37 -0.05 72 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 10.90 -0.05 72 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 10.46 -0.05 72 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 10.03 -0.05 72 0 167 0
30MAR27 172.50 C 0.00 0.00 0.00 9.63 -0.04 72 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 9.23 -0.05 72 0 96 0
30MAR27 177.50 C 0.00 0.00 0.00 8.86 -0.04 72 0 80 0
30MAR27 180.00 C 0.00 0.00 0.00 8.50 -0.05 72 0 1 0
30MAR27 182.50 C 0.00 0.00 0.00 8.16 -0.04 72 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 7.83 -0.04 72 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 7.51 -0.05 72 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 7.21 -0.04 72 0 105 0
30MAR27 192.50 C 0.00 0.00 0.00 6.92 -0.04 72 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 6.65 -0.04 72 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 6.38 -0.04 72 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 6.13 -0.03 72 0 1 0
30MAR27 205.00 C 0.00 0.00 0.00 5.65 -0.03 72 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 5.06 -0.18 71 0 10 0
30MAR27 215.00 C 0.00 0.00 0.00 4.67 -0.17 71 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 4.44 -0.03 72 0 227 0
30MAR27 225.00 C 0.00 0.00 0.00 3.98 -0.15 71 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 3.68 -0.13 71 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 3.40 -0.13 71 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 3.14 -0.12 71 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 2.90 -0.12 71 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 2.69 -0.10 71 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 2.49 -0.09 71 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 2.30 -0.09 71 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 2.13 -0.09 71 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 1.98 -0.02 71 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 1.83 -0.02 71 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 1.70 -0.02 71 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.58 -0.01 71 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 1.46 -0.02 71 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 1.36 -0.01 71 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 1.26 -0.02 71 0 35 0
29JUN27 42.00 C 0.00 0.00 0.00 75.14 -0.81 68 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 74.41 -0.65 71 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 73.53 -0.58 71 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 72.66 -0.57 71 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 71.49 -0.96 66 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 70.62 -0.92 67 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 69.89 -0.85 68 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 69.23 -0.59 71 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 68.38 -0.60 71 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 66.31 -0.57 71 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 64.22 -0.61 70 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 62.19 -0.63 70 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 60.05 -0.81 68 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 58.13 -0.81 68 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 56.24 -0.84 68 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 54.53 -0.72 69 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 52.62 -0.83 68 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 51.04 -0.72 69 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 49.37 -0.71 69 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 47.75 -0.71 69 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 46.18 -0.68 69 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 44.71 -0.63 69 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 43.37 -0.50 69 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 41.95 -0.50 69 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 40.60 -0.47 69 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 39.08 -0.67 69 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 37.98 -0.48 69 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 36.71 -0.53 69 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 35.61 -0.45 70 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 34.38 -0.57 70 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 33.30 -0.57 70 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 32.01 -0.80 69 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 31.48 -0.33 71 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 30.52 -0.33 71 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 29.60 -0.33 71 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 28.72 -0.32 71 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 27.74 -0.60 71 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 26.93 -0.47 71 0 24 0
29JUN27 125.00 C 0.00 0.00 0.00 26.28 -0.32 72 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 25.53 -0.32 72 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 24.83 -0.30 72 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 24.08 -0.25 72 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 23.41 -0.16 72 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 22.69 -0.13 72 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 21.97 -0.14 72 0 13 0
29JUN27 142.50 C 0.00 0.00 0.00 21.28 -0.14 72 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 20.61 -0.14 72 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 19.96 -0.14 72 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 19.34 -0.13 72 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 18.74 -0.13 72 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 18.15 -0.14 72 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 17.59 -0.13 72 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 17.05 -0.13 72 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 16.52 -0.13 72 0 13 0
29JUN27 165.00 C 0.00 0.00 0.00 16.01 -0.13 72 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 15.52 -0.13 72 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 15.04 -0.13 72 0 1 0
29JUN27 172.50 C 0.00 0.00 0.00 14.59 -0.12 72 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 14.14 -0.13 72 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 13.71 -0.13 72 0 2 0
29JUN27 180.00 C 0.00 0.00 0.00 13.30 -0.12 72 0 100 0
29JUN27 182.50 C 0.00 0.00 0.00 12.90 -0.12 72 0 100 0
29JUN27 185.00 C 0.00 0.00 0.00 12.51 -0.12 72 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 12.13 -0.13 72 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 11.77 -0.12 72 0 18 0
29JUN27 192.50 C 0.00 0.00 0.00 11.42 -0.12 71 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 11.08 -0.12 71 0 0 0
29JUN27 197.50 C 13.42 13.42 13.42 10.75 -0.12 71 15 15 +15
29JUN27 200.00 C 13.13 13.13 13.13 10.44 -0.11 71 15 16 +15
29JUN27 205.00 C 0.00 0.00 0.00 9.83 -0.12 71 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 9.27 -0.11 71 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 8.74 -0.11 71 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 8.24 -0.11 71 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 7.78 -0.10 71 0 1 0
29JUN27 230.00 C 0.00 0.00 0.00 7.34 -0.10 71 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 6.93 -0.10 71 0 1 0
29JUN27 240.00 C 0.00 0.00 0.00 6.55 -0.09 71 0 2 0
29JUN27 245.00 C 0.00 0.00 0.00 6.19 -0.09 71 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 5.85 -0.09 71 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 5.53 -0.09 71 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 5.23 -0.09 71 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 4.95 -0.08 71 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 4.69 -0.08 71 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 4.44 -0.07 71 0 0 0
29JUN27 280.00 C 6.00 6.00 6.00 4.20 -0.08 71 1 1 +1
29JUN27 285.00 C 0.00 0.00 0.00 3.98 -0.08 71 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 3.78 -0.07 71 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 3.58 -0.07 71 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 3.40 -0.06 71 0 19 0
29SEP27 42.00 C 0.00 0.00 0.00 76.38 -0.79 71 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 75.55 -0.78 71 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 74.73 -0.05 71 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 73.92 -0.05 71 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 73.11 -0.75 71 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 72.31 -0.74 71 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 71.52 -0.72 71 0 1 0
29SEP27 49.00 C 0.00 0.00 0.00 70.73 -0.72 71 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 69.96 -0.06 71 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 68.05 -0.66 71 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 66.18 -0.08 71 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 64.37 -0.08 71 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 62.60 -0.09 71 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 60.88 -0.49 71 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 59.20 -0.45 71 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 57.57 -0.41 71 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 55.99 -0.36 71 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 54.45 -0.32 71 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 52.96 -0.28 71 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 51.50 -0.13 71 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 50.09 -0.29 71 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 48.72 -0.20 71 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 47.39 -0.18 71 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 45.41 -0.94 69 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 44.40 -0.61 70 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 43.20 -0.67 70 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 42.00 -0.63 70 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 40.99 -0.51 70 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 39.80 -0.65 70 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 38.89 -0.50 71 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 37.75 -0.62 70 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 36.89 -0.49 71 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 36.05 -0.47 71 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 35.05 -0.75 71 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 34.19 -0.74 71 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 33.36 -0.73 71 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 32.57 -0.71 72 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 31.85 -0.65 72 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 31.10 -0.64 72 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 30.38 -0.63 72 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 29.62 -0.63 72 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 28.95 -0.53 72 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 28.30 -0.43 73 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 27.67 -0.33 73 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 27.09 -0.20 73 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 26.40 -0.21 73 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 25.74 -0.20 73 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 25.09 -0.20 73 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 24.46 -0.21 73 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 23.85 -0.21 73 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 23.26 -0.20 73 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 22.68 -0.21 73 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 22.12 -0.21 73 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 21.58 -0.20 73 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 21.05 -0.20 73 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 20.54 -0.20 73 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 20.04 -0.20 73 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 19.55 -0.21 73 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 19.08 -0.21 72 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 18.63 -0.20 72 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 18.18 -0.20 72 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 17.75 -0.20 72 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 17.33 -0.20 72 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 16.92 -0.20 72 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 16.52 -0.20 72 0 0 0
TOTAL CALL 919 18,067 +180
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 259 0 47 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 253 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 247 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 242 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 226 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 221 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 216 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 211 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 206 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 202 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 197 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 193 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 182 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 172 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 153 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 144 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 135 0 55 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 127 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 119 0 116 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 111 0 56 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 104 0 129 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 96 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 89 0 65 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 82 0 47 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 75 0 63 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 -0.01 69 0 92 0
29SEP26 90.00 P 0.08 0.10 0.07 0.02 -0.02 67 29 345 +12
29SEP26 92.50 P 0.00 0.00 0.00 0.04 -0.04 66 0 288 0
29SEP26 95.00 P 0.20 0.20 0.15 0.09 -0.06 66 4 82 +1
29SEP26 97.50 P 0.32 0.32 0.21 0.18 -0.11 66 6 54 -5
29SEP26 100.00 P 0.30 0.51 0.30 0.34 -0.13 66 38 205 +3
29SEP26 102.50 P 0.77 0.90 0.77 0.56 -0.21 66 3 102 +1
29SEP26 105.00 P 0.65 1.35 0.65 0.91 -0.27 65 12 190 -1
29SEP26 107.50 P 1.06 2.20 1.06 1.43 -0.32 65 15 211 +1
29SEP26 110.00 P 1.48 3.00 1.48 2.24 -0.24 67 67 1,020 -16
29SEP26 112.50 P 3.01 3.30 3.01 3.13 -0.28 66 30 158 -10
29SEP26 115.00 P 3.80 5.72 3.75 4.34 -0.24 67 36 221 +7
29SEP26 117.50 P 4.34 5.15 4.34 5.76 -0.36 68 9 258 0
29SEP26 120.00 P 5.30 6.05 5.30 7.37 -0.11 69 3 449 0
29SEP26 122.50 P 9.30 9.30 9.30 8.91 -0.39 66 1 59 0
29SEP26 125.00 P 0.00 0.00 0.00 10.84 -0.35 66 0 367 0
29SEP26 127.50 P 0.00 0.00 0.00 12.92 -0.29 66 0 83 0
29SEP26 130.00 P 13.00 13.00 13.00 15.10 -0.70 66 1 276 0
29SEP26 132.50 P 0.00 0.00 0.00 17.38 -0.19 66 0 57 0
29SEP26 135.00 P 18.55 18.55 18.55 19.73 -0.14 66 2 95 -2
29SEP26 137.50 P 0.00 0.00 0.00 22.14 -0.26 66 0 122 0
29SEP26 140.00 P 0.00 0.00 0.00 24.96 +0.33 88 0 42 0
29SEP26 142.50 P 0.00 0.00 0.00 27.52 +0.45 96 0 120 0
29SEP26 145.00 P 0.00 0.00 0.00 29.76 +0.23 90 0 59 0
29SEP26 147.50 P 0.00 0.00 0.00 32.23 +0.22 94 0 41 0
29SEP26 150.00 P 0.00 0.00 0.00 34.50 -0.02 0 0 552 0
29SEP26 152.50 P 0.00 0.00 0.00 37.44 +0.44 116 0 104 0
29SEP26 155.00 P 0.00 0.00 0.00 39.74 +0.24 109 0 53 0
29SEP26 157.50 P 0.00 0.00 0.00 42.50 +0.50 129 0 77 0
29SEP26 160.00 P 44.10 44.10 44.10 44.73 +0.23 118 1 46 -1
29SEP26 162.50 P 0.00 0.00 0.00 47.40 +0.40 133 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 49.77 +0.27 130 0 9 0
29SEP26 167.50 P 0.00 0.00 0.00 52.18 +0.18 127 0 28 0
29SEP26 170.00 P 0.00 0.00 0.00 54.81 +0.31 141 0 9 0
29SEP26 172.50 P 0.00 0.00 0.00 57.15 +0.15 132 0 7 0
29SEP26 175.00 P 0.00 0.00 0.00 59.76 +0.26 146 0 26 0
29SEP26 177.50 P 0.00 0.00 0.00 62.52 +0.52 167 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 64.80 -0.05 157 0 8 -2
29SEP26 182.50 P 0.00 0.00 0.00 67.30 +0.30 161 0 9 0
29SEP26 185.00 P 0.00 0.00 0.00 69.84 +0.34 168 0 0 0
29SEP26 187.50 P 73.20 74.92 72.30 72.30 +0.30 169 30 154 0
29SEP26 190.00 P 0.00 0.00 0.00 74.77 +0.27 170 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 77.39 +0.39 183 0 25 0
29SEP26 195.00 P 0.00 0.00 0.00 79.99 +0.49 193 0 13 0
29SEP26 197.50 P 0.00 0.00 0.00 82.33 +0.33 186 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 84.87 +0.37 192 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 89.89 +0.39 201 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 94.79 +0.29 200 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 99.73 +0.23 200 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 104.88 +0.38 220 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 110.02 +0.52 236 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 114.70 +0.20 215 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 119.86 +0.36 236 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 124.67 +0.17 222 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 129.73 +0.23 234 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 134.90 +0.40 256 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 139.67 +0.17 237 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 144.70 +0.20 246 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 149.98 +0.48 279 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 154.99 +0.49 285 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 159.88 +0.38 279 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.02 0.00 70 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.03 0.00 69 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 0.05 -0.01 69 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.09 0.00 70 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.14 0.00 69 0 0 0
29OCT26 75.00 P 0.28 0.28 0.28 0.21 -0.01 69 1 2 +1
29OCT26 77.50 P 0.00 0.00 0.00 0.30 -0.02 69 0 1 0
29OCT26 80.00 P 0.38 0.38 0.38 0.43 -0.01 69 2 15 +2
29OCT26 82.50 P 0.00 0.00 0.00 0.61 0.00 69 0 31 0
29OCT26 85.00 P 0.85 0.85 0.81 0.80 -0.03 68 6 158 -1
29OCT26 87.50 P 1.09 1.09 1.09 1.08 -0.02 68 1 52 0
29OCT26 90.00 P 1.55 1.55 1.32 1.42 -0.04 68 22 116 +19
29OCT26 92.50 P 1.66 1.66 1.66 1.81 -0.04 68 2 69 +2
29OCT26 95.00 P 2.35 2.63 2.35 2.32 -0.04 68 42 91 +39
29OCT26 97.50 P 2.94 2.94 2.94 2.89 -0.05 68 1 75 0
29OCT26 100.00 P 2.95 3.76 2.95 3.55 -0.05 68 47 191 +10
29OCT26 102.50 P 3.65 3.68 3.65 4.32 -0.05 68 11 52 +5
29OCT26 105.00 P 4.47 5.56 4.47 5.15 -0.05 67 15 145 +7
29OCT26 107.50 P 0.00 0.00 0.00 6.12 -0.07 67 0 89 0
29OCT26 110.00 P 6.43 7.96 6.42 7.22 -0.07 68 11 130 +8
29OCT26 112.50 P 9.50 9.50 9.50 8.46 -0.14 68 1 48 +1
29OCT26 115.00 P 10.15 10.15 10.15 9.85 0.00 69 20 84 +20
29OCT26 117.50 P 0.00 0.00 0.00 11.30 +0.01 69 0 42 0
29OCT26 120.00 P 0.00 0.00 0.00 12.74 -0.14 69 0 85 0
29OCT26 122.50 P 0.00 0.00 0.00 14.37 -0.06 70 0 16 0
29OCT26 125.00 P 0.00 0.00 0.00 16.17 -0.03 71 0 28 0
29OCT26 127.50 P 0.00 0.00 0.00 18.10 +0.53 72 0 20 0
29OCT26 130.00 P 19.00 19.00 19.00 19.96 +0.58 73 1 53 -1
29OCT26 132.50 P 0.00 0.00 0.00 21.90 +0.60 73 0 17 0
29OCT26 135.00 P 0.00 0.00 0.00 23.89 +0.63 74 0 47 0
29OCT26 137.50 P 0.00 0.00 0.00 25.96 +0.68 75 0 40 0
29OCT26 140.00 P 0.00 0.00 0.00 28.10 +0.76 76 0 20 0
29OCT26 142.50 P 0.00 0.00 0.00 30.26 +0.49 77 0 18 0
29OCT26 145.00 P 0.00 0.00 0.00 32.46 +0.54 78 0 37 0
29OCT26 147.50 P 0.00 0.00 0.00 34.72 +0.61 79 0 31 0
29OCT26 150.00 P 0.00 0.00 0.00 36.93 +0.59 79 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 39.00 +0.42 78 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 41.36 +0.50 79 0 27 0
29OCT26 157.50 P 0.00 0.00 0.00 43.65 +0.50 80 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 45.97 +0.50 80 0 1 0
29OCT26 162.50 P 0.00 0.00 0.00 48.31 +0.51 81 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 50.70 +0.81 82 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 53.07 +0.77 82 0 15 0
29OCT26 170.00 P 0.00 0.00 0.00 55.45 +0.83 83 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 57.84 +0.54 83 0 6 0
29OCT26 175.00 P 0.00 0.00 0.00 60.29 +0.67 84 0 13 0
29OCT26 177.50 P 0.00 0.00 0.00 62.71 +0.60 85 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 65.10 +0.25 85 0 7 0
29OCT26 182.50 P 0.00 0.00 0.00 67.57 +0.53 87 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 69.98 +0.46 86 0 15 0
29OCT26 187.50 P 0.00 0.00 0.00 72.47 +0.46 88 0 2 0
29OCT26 190.00 P 0.00 0.00 0.00 74.96 +0.46 90 0 27 0
29OCT26 192.50 P 0.00 0.00 0.00 77.43 +0.43 91 0 21 0
29OCT26 195.00 P 0.00 0.00 0.00 79.99 +0.49 94 0 15 0
29OCT26 197.50 P 0.00 0.00 0.00 82.39 +0.39 93 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 84.87 +0.37 95 0 6 0
29OCT26 205.00 P 0.00 0.00 0.00 89.89 +0.39 99 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 94.79 +0.29 98 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 99.90 +0.40 105 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 104.88 +0.38 108 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 110.02 +0.52 115 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 114.70 +0.20 107 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 119.86 +0.36 116 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 124.67 +0.17 111 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 129.73 +0.23 117 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 134.90 +0.40 125 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 139.67 +0.17 119 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 144.70 +0.20 123 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 149.98 +0.48 136 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 154.99 +0.49 138 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 159.88 +0.38 137 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 164.50 0.00 0 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 169.50 0.00 0 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 174.50 0.00 0 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 179.50 0.00 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 184.50 0.00 0 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.02 0.00 71 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.04 -0.01 72 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.06 -0.01 72 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.10 -0.01 72 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 0.15 -0.01 72 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.22 -0.02 72 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.32 -0.01 72 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.45 -0.02 72 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.59 -0.03 72 0 152 0
27NOV26 72.50 P 0.00 0.00 0.00 0.78 -0.03 72 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 1.00 -0.04 72 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 1.27 -0.08 71 0 0 0
27NOV26 80.00 P 1.39 1.39 1.39 1.58 -0.05 71 15 75 +15
27NOV26 82.50 P 0.00 0.00 0.00 2.05 -0.05 72 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 2.48 -0.06 72 0 11 0
27NOV26 87.50 P 0.00 0.00 0.00 3.03 -0.07 72 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 3.48 -0.07 71 0 9 0
27NOV26 92.50 P 0.00 0.00 0.00 4.30 -0.07 72 0 0 0
27NOV26 95.00 P 4.30 5.20 4.30 4.86 -0.23 71 7 23 +6
27NOV26 97.50 P 5.85 5.85 5.85 5.66 -0.09 71 1 1 +1
27NOV26 100.00 P 7.00 7.12 7.00 6.53 -0.09 70 3 33 0
27NOV26 102.50 P 0.00 0.00 0.00 7.43 -0.10 70 0 15 0
27NOV26 105.00 P 0.00 0.00 0.00 8.49 -0.09 70 0 68 0
27NOV26 107.50 P 0.00 0.00 0.00 9.61 -0.13 71 0 16 0
27NOV26 110.00 P 10.80 10.80 10.80 10.83 -0.11 71 1 45 0
27NOV26 112.50 P 0.00 0.00 0.00 12.15 -0.08 71 0 46 0
27NOV26 115.00 P 0.00 0.00 0.00 13.56 -0.06 72 0 2 0
27NOV26 117.50 P 0.00 0.00 0.00 15.03 -0.02 72 0 36 0
27NOV26 120.00 P 0.00 0.00 0.00 16.67 +0.01 72 0 8 0
27NOV26 122.50 P 0.00 0.00 0.00 18.56 +0.46 74 0 3 0
27NOV26 125.00 P 0.00 0.00 0.00 20.25 +0.67 75 0 52 0
27NOV26 127.50 P 0.00 0.00 0.00 21.97 +0.67 75 0 24 0
27NOV26 130.00 P 0.00 0.00 0.00 23.69 +0.61 75 0 10 0
27NOV26 132.50 P 0.00 0.00 0.00 25.54 +0.64 76 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 27.44 +0.66 76 0 13 0
27NOV26 137.50 P 0.00 0.00 0.00 29.34 +0.64 76 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 31.30 +0.65 77 0 8 0
27NOV26 142.50 P 0.00 0.00 0.00 33.35 +0.69 77 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 35.41 +0.73 78 0 53 0
27NOV26 147.50 P 0.00 0.00 0.00 37.47 +0.74 78 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 39.64 +0.82 79 0 1 0
27NOV26 152.50 P 0.00 0.00 0.00 41.83 +0.89 80 0 10 0
27NOV26 155.00 P 0.00 0.00 0.00 44.02 +0.94 80 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 46.23 +0.98 81 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 48.31 +0.87 80 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 50.58 +0.92 81 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 52.76 +0.88 81 0 1 0
27NOV26 167.50 P 0.00 0.00 0.00 54.93 +0.80 81 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 57.13 +0.73 80 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 59.49 +0.81 81 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 61.82 +0.84 82 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 64.11 +0.83 82 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 66.52 +0.92 83 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 68.86 +0.92 83 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 71.24 +0.95 83 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 73.57 +0.94 83 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 75.97 +0.97 84 0 3 0
27NOV26 192.50 P 0.00 0.00 0.00 78.32 +0.95 84 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 80.97 +1.22 87 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 83.37 +1.22 88 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 85.52 +0.91 85 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 90.42 +0.76 86 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 95.48 +0.88 90 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 100.16 +0.62 88 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 105.07 +0.55 89 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 110.03 +0.53 90 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 114.91 +0.41 90 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 119.93 +0.43 93 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 124.90 +0.40 95 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 130.06 +0.56 100 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 134.90 +0.40 99 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 139.67 +0.17 94 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 144.70 +0.20 97 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 149.98 +0.48 107 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 154.99 +0.49 109 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 159.88 +0.38 108 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 164.50 0.00 0 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 169.50 0.00 0 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 174.50 0.00 0 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 179.50 0.00 0 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 184.50 0.00 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 0.00 70 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 0.00 71 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 0.00 72 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 0.00 72 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 0.00 72 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.07 0.00 72 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.09 0.00 72 0 68 0
30DEC26 49.00 P 0.00 0.00 0.00 0.10 -0.01 71 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.12 0.00 72 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.18 -0.01 72 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.26 -0.01 72 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 0.37 0.00 72 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.50 -0.01 72 0 10 0
30DEC26 62.50 P 0.00 0.00 0.00 0.66 -0.01 72 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.83 -0.03 71 0 13 0
30DEC26 67.50 P 0.00 0.00 0.00 1.08 -0.01 72 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 1.33 -0.02 71 0 62 0
30DEC26 72.50 P 0.00 0.00 0.00 1.69 +0.03 72 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.02 -0.08 71 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.52 -0.02 72 0 12 0
30DEC26 80.00 P 0.00 0.00 0.00 3.00 -0.03 72 0 100 0
30DEC26 82.50 P 0.00 0.00 0.00 3.47 -0.02 71 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 4.16 +0.11 72 0 46 0
30DEC26 87.50 P 0.00 0.00 0.00 4.72 -0.03 71 0 7 0
30DEC26 90.00 P 0.00 0.00 0.00 5.44 -0.03 71 0 50 0
30DEC26 92.50 P 0.00 0.00 0.00 6.19 -0.03 71 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 7.12 +0.01 71 0 6 0
30DEC26 97.50 P 7.97 7.97 7.97 7.97 -0.03 70 1 19 -1
30DEC26 100.00 P 9.10 9.10 9.10 8.92 -0.03 70 1 174 +1
30DEC26 102.50 P 0.00 0.00 0.00 10.00 -0.03 70 0 281 0
30DEC26 105.00 P 0.00 0.00 0.00 11.08 -0.03 70 0 203 0
30DEC26 107.50 P 0.00 0.00 0.00 12.29 -0.03 70 0 31 0
30DEC26 110.00 P 0.00 0.00 0.00 13.60 -0.01 70 0 121 0
30DEC26 112.50 P 0.00 0.00 0.00 14.97 -0.05 71 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 16.42 +0.03 71 0 55 0
30DEC26 117.50 P 0.00 0.00 0.00 17.92 +0.01 71 0 33 0
30DEC26 120.00 P 18.60 18.60 18.60 19.47 +0.54 71 1 636 +1
30DEC26 122.50 P 0.00 0.00 0.00 21.21 +0.54 72 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 22.95 +0.63 73 0 43 0
30DEC26 127.50 P 25.11 25.11 25.11 23.78 -1.02 70 15 60 +15
30DEC26 130.00 P 0.00 0.00 0.00 26.41 +0.63 74 0 138 0
30DEC26 132.50 P 0.00 0.00 0.00 28.25 +0.65 74 0 22 0
30DEC26 135.00 P 0.00 0.00 0.00 29.37 -0.91 72 0 69 0
30DEC26 137.50 P 0.00 0.00 0.00 32.18 +0.89 76 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 33.95 +0.73 75 0 516 0
30DEC26 142.50 P 0.00 0.00 0.00 35.91 +0.76 76 0 3 0
30DEC26 145.00 P 0.00 0.00 0.00 37.96 +0.84 76 0 24 0
30DEC26 147.50 P 0.00 0.00 0.00 40.04 +0.90 77 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 42.11 -0.02 77 0 12 0
30DEC26 152.50 P 0.00 0.00 0.00 44.19 +0.96 78 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 46.20 +0.89 78 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 48.32 +0.91 78 0 15 0
30DEC26 160.00 P 0.00 0.00 0.00 50.46 +0.92 78 0 44 0
30DEC26 162.50 P 0.00 0.00 0.00 52.65 +0.96 79 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 54.83 +0.97 79 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 57.03 +0.99 79 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 59.49 +1.26 81 0 411 0
30DEC26 172.50 P 0.00 0.00 0.00 61.49 +1.02 80 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 63.73 +1.03 80 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 65.98 +1.03 81 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 68.30 +1.09 81 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 70.59 +1.11 81 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 72.88 +1.11 82 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 75.20 +1.13 82 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 77.54 +1.16 82 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 79.93 +1.24 83 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 82.21 +1.19 83 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 84.56 +1.20 83 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 86.96 +1.26 84 0 21 0
30DEC26 205.00 P 0.00 0.00 0.00 91.70 +1.14 84 0 15 0
30DEC26 210.00 P 0.00 0.00 0.00 96.46 +1.29 85 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 101.24 +1.31 86 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 106.06 +1.32 86 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 110.89 +1.27 87 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 115.75 +1.11 88 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 120.63 +1.04 88 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 125.56 +1.02 90 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 130.44 +0.93 90 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 135.40 +0.90 92 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 140.11 +0.61 89 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 145.26 +0.76 93 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 150.22 +0.72 94 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 154.99 +0.49 93 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 159.97 +0.47 94 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 165.04 +0.54 97 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 169.50 0.00 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 174.50 0.00 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 179.50 0.00 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 184.50 0.00 0 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 194.50 0.00 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 204.50 0.00 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 214.50 0.00 0 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 224.50 0.00 0 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 234.50 0.00 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.30 0.00 71 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.35 0.00 71 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.39 -0.01 71 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.44 0.00 71 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.49 -0.01 71 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.56 -0.01 71 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.65 +0.01 71 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.72 +0.01 71 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.79 +0.01 71 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.03 -0.01 71 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.29 -0.01 72 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.61 -0.01 72 0 4 0
30MAR27 60.00 P 0.00 0.00 0.00 1.95 -0.01 71 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.28 0.00 71 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 2.67 -0.01 70 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 3.13 -0.01 70 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.65 -0.02 70 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 4.25 -0.02 70 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.85 -0.02 70 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 5.53 -0.02 70 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.29 -0.02 70 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 7.06 -0.02 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.85 -0.02 70 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 8.79 -0.02 70 0 32 0
30MAR27 90.00 P 0.00 0.00 0.00 9.73 -0.02 70 0 16 0
30MAR27 92.50 P 0.00 0.00 0.00 10.74 +0.04 70 0 7 0
30MAR27 95.00 P 0.00 0.00 0.00 11.70 -0.03 70 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 13.12 +0.26 71 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 14.03 0.00 70 0 20 0
30MAR27 102.50 P 0.00 0.00 0.00 15.26 0.00 70 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 16.55 0.00 70 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 17.91 +0.03 70 0 608 0
30MAR27 110.00 P 0.00 0.00 0.00 19.29 +0.02 70 0 462 0
30MAR27 112.50 P 0.00 0.00 0.00 20.73 +0.03 70 0 16 0
30MAR27 115.00 P 0.00 0.00 0.00 22.20 +0.03 71 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 23.73 +0.04 71 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.20 +0.15 71 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.76 -0.06 71 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.43 -0.06 71 0 15 0
30MAR27 127.50 P 0.00 0.00 0.00 30.17 -0.03 71 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.03 +0.35 72 0 110 0
30MAR27 132.50 P 0.00 0.00 0.00 34.46 +0.85 74 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 36.13 +0.89 74 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 37.97 +0.71 74 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 39.35 +0.42 73 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 41.26 +0.44 73 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 43.17 +0.44 73 0 48 0
30MAR27 147.50 P 0.00 0.00 0.00 45.15 +0.47 74 0 18 0
30MAR27 150.00 P 0.00 0.00 0.00 47.10 +0.47 74 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 49.08 +0.47 74 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 51.09 +0.47 74 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 53.14 +0.50 75 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.19 +0.51 75 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 57.26 +0.53 75 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.34 +0.52 75 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.01 +1.10 77 0 168 0
30MAR27 170.00 P 0.00 0.00 0.00 64.13 +1.12 77 0 152 0
30MAR27 172.50 P 0.00 0.00 0.00 65.69 +0.33 76 0 15 0
30MAR27 175.00 P 0.00 0.00 0.00 67.80 +0.54 76 0 80 0
30MAR27 177.50 P 0.00 0.00 0.00 69.95 +0.54 76 0 80 0
30MAR27 180.00 P 0.00 0.00 0.00 72.12 +0.55 76 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 74.32 +0.57 76 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 76.51 +0.58 76 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 78.73 +0.60 76 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 80.92 +0.58 76 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 83.19 +0.63 77 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 85.42 +0.62 77 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 87.70 +0.39 77 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 89.97 +0.69 78 0 8 0
30MAR27 205.00 P 0.00 0.00 0.00 94.47 +0.66 78 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 99.08 +0.71 78 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 103.72 +0.75 78 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 108.35 +0.76 78 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 112.90 +0.67 78 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 117.64 +0.73 79 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 122.35 +0.48 79 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 127.06 +0.75 79 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 132.15 +1.10 81 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 136.53 +0.59 79 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 141.62 +1.04 81 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 146.45 +1.07 82 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 151.37 +1.19 83 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 156.25 +1.08 83 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 161.21 +1.18 84 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 166.00 +1.25 84 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 170.80 +1.13 84 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 175.72 +1.15 84 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 180.44 +0.91 83 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 185.53 +1.02 85 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 0.86 +0.01 71 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.95 -0.02 71 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 1.06 -0.02 71 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 1.17 -0.02 71 0 1 0
29JUN27 46.00 P 0.00 0.00 0.00 1.28 -0.02 71 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.39 -0.03 71 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.51 -0.02 71 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.65 -0.03 71 0 0 0
29JUN27 50.00 P 1.88 1.88 1.88 1.81 -0.03 71 1 0 -1
29JUN27 52.50 P 0.00 0.00 0.00 2.19 -0.03 71 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.60 -0.04 71 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.10 +0.01 71 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 3.55 +0.05 71 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.04 +0.04 70 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 4.61 -0.03 70 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.23 -0.04 70 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 5.93 +0.01 70 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 6.65 -0.07 70 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 7.45 -0.07 70 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 8.26 -0.06 70 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 9.16 -0.02 70 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 10.10 -0.06 70 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 11.09 -0.05 69 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 12.15 +0.02 70 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.23 +0.10 70 0 1 0
29JUN27 92.50 P 0.00 0.00 0.00 14.37 +0.07 70 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.56 +0.09 70 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 16.65 +0.01 69 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.91 +0.09 69 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.23 +0.14 70 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.59 +0.15 70 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.01 +0.17 70 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 23.47 +0.18 70 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 24.97 +0.19 70 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 26.32 +0.01 70 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 27.97 +0.09 70 0 18 0
29JUN27 120.00 P 0.00 0.00 0.00 29.59 +0.10 70 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 31.24 +0.11 70 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 32.83 -0.06 70 0 22 0
29JUN27 127.50 P 0.00 0.00 0.00 34.64 +0.11 71 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 35.85 -0.37 70 0 31 0
29JUN27 132.50 P 0.00 0.00 0.00 38.06 -0.02 71 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 40.09 +0.14 72 0 15 0
29JUN27 137.50 P 0.00 0.00 0.00 41.92 +0.22 72 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 43.78 +0.24 72 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 45.65 +0.24 72 0 17 0
29JUN27 145.00 P 0.00 0.00 0.00 47.56 +0.25 73 0 21 0
29JUN27 147.50 P 0.00 0.00 0.00 49.46 +0.24 73 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 51.28 +0.13 73 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 53.23 +0.32 73 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 55.21 +0.33 73 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 57.20 +0.34 73 0 2 0
29JUN27 160.00 P 0.00 0.00 0.00 59.08 +0.22 73 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 61.24 +0.36 73 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 63.49 +0.58 74 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 65.42 +0.46 74 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 67.62 +0.60 75 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 69.69 +0.61 75 0 31 0
29JUN27 175.00 P 0.00 0.00 0.00 71.80 +0.56 75 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 73.93 +0.65 75 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 76.01 +0.62 75 0 116 0
29JUN27 182.50 P 0.00 0.00 0.00 78.15 +0.64 75 0 100 0
29JUN27 185.00 P 0.00 0.00 0.00 80.29 +0.64 75 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 82.44 +0.65 75 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 84.61 +0.67 75 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 86.76 +0.65 76 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 88.96 +0.68 76 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 91.14 +0.67 76 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 93.36 +0.69 76 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 97.81 +0.48 76 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 102.30 +0.51 76 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 106.67 +0.65 76 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 111.10 +0.57 76 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 115.71 +0.64 77 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 120.59 +0.95 78 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 125.12 +0.90 78 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 129.58 +0.74 77 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 134.22 +0.75 78 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 138.90 +0.78 78 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 143.65 +0.85 78 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 148.36 +0.69 79 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 153.10 +0.88 79 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 157.91 +0.99 79 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 162.58 +0.80 79 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 167.10 +0.58 78 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 172.21 +0.91 80 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 177.17 +1.08 81 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 181.85 +1.08 80 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 186.58 +0.90 80 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 1.60 -0.09 71 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.76 -0.10 71 0 0 0
29SEP27 44.00 P 2.05 2.10 2.05 1.92 -0.10 71 2 33 +2
29SEP27 45.00 P 0.00 0.00 0.00 2.08 -0.11 71 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 2.24 -0.11 71 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 2.40 -0.12 71 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 2.56 -0.13 71 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 2.76 -0.14 71 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 2.97 -0.15 71 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 3.50 -0.07 71 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 4.04 0.00 71 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 4.68 +0.07 71 0 15 0
29SEP27 60.00 P 0.00 0.00 0.00 5.36 +0.08 71 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 6.05 +0.10 71 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 6.77 +0.11 71 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 7.40 -0.10 70 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 8.24 -0.10 70 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 9.08 -0.10 70 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 9.95 -0.11 70 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 10.96 -0.12 70 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 11.98 -0.12 70 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 13.00 -0.12 70 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 14.03 -0.12 70 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 15.15 -0.12 70 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 16.35 -0.13 70 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 17.60 -0.09 70 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 18.81 -0.09 70 0 1 0
29SEP27 97.50 P 0.00 0.00 0.00 19.98 -0.14 70 0 1 0
29SEP27 100.00 P 0.00 0.00 0.00 21.22 -0.14 70 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 22.69 -0.07 70 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 24.15 -0.01 70 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 25.64 +0.08 70 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 27.18 +0.21 70 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 28.76 +0.30 71 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 30.32 +0.30 71 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 31.97 +0.34 71 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 33.62 +0.36 71 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 35.38 +0.45 71 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 36.67 +0.04 70 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 38.47 +0.12 71 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 40.15 +0.05 71 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 42.09 +0.18 72 0 1 0
29SEP27 135.00 P 0.00 0.00 0.00 43.91 +0.19 72 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 45.80 +0.26 72 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 47.66 +0.28 72 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 49.54 +0.30 72 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 51.38 +0.26 72 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 53.24 +0.22 72 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 55.26 +0.32 73 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 56.97 +0.09 73 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 59.00 +0.17 73 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 61.10 +0.30 73 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 63.10 +0.49 73 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 65.05 +0.41 73 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 66.89 +0.10 73 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 68.93 +0.26 73 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 71.07 +0.42 74 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 73.38 +0.63 74 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 75.24 +0.39 74 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 77.33 +0.50 74 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 79.41 +0.50 74 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 81.34 +0.34 74 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 83.61 +0.51 75 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 85.57 +0.32 74 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 87.86 +0.53 75 0 0 0
TOTAL PUT 518 16,735 +139
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$ 4.255
29SEP26 2.70 C 0.00 0.00 0.00 1.56 +0.06 138 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.46 +0.06 128 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.36 +0.06 118 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.26 +0.06 108 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.16 +0.06 99 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.06 +0.06 90 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.96 +0.06 81 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.86 +0.06 72 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.76 +0.06 64 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.66 +0.06 56 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.56 +0.06 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.46 +0.06 39 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.36 +0.04 32 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.28 +0.04 42 0 20 0
29SEP26 4.10 C 0.20 0.20 0.20 0.22 +0.04 50 4 29 -4
29SEP26 4.20 C 0.00 0.00 0.00 0.15 +0.02 47 0 87 0
29SEP26 4.30 C 0.09 0.10 0.09 0.10 +0.01 47 44 166 -20
29SEP26 4.40 C 0.00 0.00 0.00 0.07 +0.01 50 0 202 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 +0.01 53 0 136 0
29SEP26 4.60 C 0.03 0.03 0.03 0.03 0.00 53 15 185 +15
29SEP26 4.70 C 0.00 0.00 0.00 0.02 0.00 55 0 554 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 1,627 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 144 0
29SEP26 5.00 C 0.01 0.01 0.01 0.01 0.00 66 1 459 -1
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 2,709 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 96 0 523 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 109 0 207 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 121 0 3,057 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 133 0 492 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 144 0 714 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 154 0 71 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 164 0 135 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 173 0 260 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 182 0 3,660 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 191 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 199 0 97 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 207 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 214 0 165 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 222 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 229 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 236 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 242 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 249 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 255 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 267 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 278 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 326 0 15 0
29OCT26 3.10 C 0.00 0.00 0.00 1.16 +0.06 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 1.06 +0.04 0 0 32 0
29OCT26 3.30 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.87 +0.05 36 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.78 +0.04 40 0 38 0
29OCT26 3.60 C 0.00 0.00 0.00 0.69 +0.05 40 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.61 +0.04 43 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.54 +0.04 45 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.48 +0.05 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.42 +0.04 50 0 30 0
29OCT26 4.10 C 0.00 0.00 0.00 0.34 +0.02 46 0 11 0
29OCT26 4.20 C 0.28 0.29 0.28 0.30 +0.03 48 27 30 +15
29OCT26 4.30 C 0.00 0.00 0.00 0.25 +0.02 48 0 127 0
29OCT26 4.40 C 0.00 0.00 0.00 0.21 +0.02 48 0 472 0
29OCT26 4.50 C 0.16 0.16 0.16 0.17 +0.01 48 58 244 +55
29OCT26 4.60 C 0.00 0.00 0.00 0.14 +0.01 48 0 51 0
29OCT26 4.70 C 0.00 0.00 0.00 0.12 +0.02 49 0 91 0
29OCT26 4.80 C 0.00 0.00 0.00 0.09 +0.01 47 0 26 0
29OCT26 4.90 C 0.07 0.07 0.07 0.08 +0.01 50 10 172 0
29OCT26 5.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 312 0
29OCT26 5.25 C 0.00 0.00 0.00 0.04 +0.01 51 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 70 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
27NOV26 3.10 C 0.00 0.00 0.00 1.18 +0.06 40 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.09 +0.04 43 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 1.00 +0.05 43 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.91 +0.04 43 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.83 +0.04 44 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.76 +0.05 47 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.68 +0.04 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.62 +0.05 48 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.55 +0.04 47 0 15 0
27NOV26 4.00 C 0.00 0.00 0.00 0.50 +0.03 48 0 21 0
27NOV26 4.10 C 0.00 0.00 0.00 0.45 +0.03 49 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.41 +0.04 51 0 98 0
27NOV26 4.30 C 0.00 0.00 0.00 0.36 +0.04 50 0 233 0
27NOV26 4.40 C 0.00 0.00 0.00 0.32 +0.04 51 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.28 +0.02 51 0 97 0
27NOV26 4.60 C 0.00 0.00 0.00 0.24 +0.02 50 0 21 0
27NOV26 4.70 C 0.20 0.20 0.20 0.21 +0.02 50 7 214 +7
27NOV26 4.80 C 0.00 0.00 0.00 0.19 +0.02 51 0 70 0
27NOV26 4.90 C 0.00 0.00 0.00 0.16 +0.02 50 0 80 0
27NOV26 5.00 C 0.00 0.00 0.00 0.14 +0.02 51 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.10 +0.01 51 0 75 0
27NOV26 5.50 C 0.00 0.00 0.00 0.07 +0.01 52 0 31 0
27NOV26 5.75 C 0.00 0.00 0.00 0.05 +0.01 52 0 15 0
27NOV26 6.00 C 0.00 0.00 0.00 0.03 0.00 51 0 60 0
27NOV26 6.25 C 0.00 0.00 0.00 0.02 0.00 51 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 52 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 1.57 +0.05 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.48 +0.05 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.39 +0.06 41 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.30 +0.05 43 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.19 +0.03 34 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.12 +0.05 43 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.03 +0.04 42 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.96 +0.04 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.88 +0.03 44 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.82 +0.04 47 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 0.76 +0.03 48 0 305 0
30DEC26 3.80 C 0.00 0.00 0.00 0.69 +0.02 48 0 92 0
30DEC26 3.90 C 0.00 0.00 0.00 0.64 +0.03 49 0 180 0
30DEC26 4.00 C 0.00 0.00 0.00 0.58 +0.04 49 0 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.52 +0.03 48 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.47 +0.02 48 0 301 0
30DEC26 4.30 C 0.00 0.00 0.00 0.44 +0.04 50 0 765 0
30DEC26 4.40 C 0.00 0.00 0.00 0.40 +0.03 50 0 668 0
30DEC26 4.50 C 0.34 0.34 0.34 0.35 +0.02 49 150 263 +116
30DEC26 4.60 C 0.00 0.00 0.00 0.32 +0.02 49 0 150 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 +0.02 50 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 +0.01 50 0 302 0
30DEC26 4.90 C 0.00 0.00 0.00 0.24 +0.02 51 0 382 0
30DEC26 5.00 C 0.00 0.00 0.00 0.22 +0.02 51 0 5,121 0
30DEC26 5.25 C 0.00 0.00 0.00 0.16 +0.01 50 0 382 0
30DEC26 5.50 C 0.00 0.00 0.00 0.12 +0.01 50 0 932 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 +0.01 50 0 160 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 15,548 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 0.00 51 0 131 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 761 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 +0.01 52 0 21 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 168 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 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 55 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 75 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 78 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 81 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 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 1.66 +0.05 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.58 +0.06 52 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.50 +0.06 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.38 +0.03 45 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.30 +0.03 45 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.23 +0.03 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.16 +0.03 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.10 +0.04 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.04 +0.04 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.98 +0.04 49 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 0.92 +0.04 49 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.86 +0.04 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.81 +0.03 49 0 28 0
30MAR27 4.00 C 0.00 0.00 0.00 0.76 +0.02 50 0 64 0
30MAR27 4.10 C 0.72 0.72 0.72 0.73 +0.04 51 15 75 +15
30MAR27 4.20 C 0.00 0.00 0.00 0.68 +0.03 51 0 23 0
30MAR27 4.30 C 0.00 0.00 0.00 0.64 +0.03 51 0 27 0
30MAR27 4.40 C 0.00 0.00 0.00 0.60 +0.03 51 0 0 0
30MAR27 4.50 C 0.56 0.56 0.56 0.56 +0.03 51 15 330 +15
30MAR27 4.60 C 0.00 0.00 0.00 0.53 +0.03 52 0 200 0
30MAR27 4.70 C 0.00 0.00 0.00 0.49 +0.02 51 0 0 0
30MAR27 4.80 C 0.45 0.47 0.45 0.46 +0.02 52 350 361 +350
30MAR27 4.90 C 0.00 0.00 0.00 0.44 +0.02 52 0 53 0
30MAR27 5.00 C 0.00 0.00 0.00 0.42 +0.04 53 0 77 0
30MAR27 5.25 C 0.35 0.35 0.35 0.35 +0.02 53 15 1,661 +15
30MAR27 5.50 C 0.00 0.00 0.00 0.29 +0.02 52 0 36 0
30MAR27 5.75 C 0.00 0.00 0.00 0.25 +0.02 53 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.21 +0.02 53 0 35 0
30MAR27 6.25 C 0.00 0.00 0.00 0.17 +0.01 52 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.14 +0.01 52 0 32 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 +0.01 52 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 +0.01 52 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.09 +0.01 53 0 1 0
30MAR27 7.50 C 0.11 0.11 0.11 0.07 0.00 52 15 434 +15
30MAR27 7.75 C 0.00 0.00 0.00 0.06 0.00 53 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 53 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 52 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 51 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 49 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 47 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 51 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 1.73 +0.05 51 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.65 +0.05 51 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.58 +0.05 51 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.51 +0.05 52 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.44 +0.05 52 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.37 +0.04 51 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.31 +0.05 52 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.24 +0.04 51 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.18 +0.04 51 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.13 +0.04 52 0 43 0
29JUN27 3.70 C 0.00 0.00 0.00 1.07 +0.05 51 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.02 +0.05 51 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 0.95 +0.03 50 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 0.92 +0.05 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.87 +0.04 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.83 +0.04 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.79 +0.04 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.73 +0.01 50 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.72 +0.04 52 0 158 0
29JUN27 4.60 C 0.00 0.00 0.00 0.68 +0.03 52 0 28 0
29JUN27 4.70 C 0.00 0.00 0.00 0.65 +0.03 52 0 45 0
29JUN27 4.80 C 0.00 0.00 0.00 0.62 +0.03 52 0 18 0
29JUN27 4.90 C 0.00 0.00 0.00 0.59 +0.03 52 0 45 0
29JUN27 5.00 C 0.00 0.00 0.00 0.56 +0.03 52 0 6 0
29JUN27 5.25 C 0.00 0.00 0.00 0.49 +0.03 52 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 0.43 +0.02 52 0 60 0
29JUN27 5.75 C 0.00 0.00 0.00 0.37 +0.01 52 0 992 0
29JUN27 6.00 C 0.00 0.00 0.00 0.33 +0.02 52 0 22 0
29JUN27 6.25 C 0.00 0.00 0.00 0.28 +0.01 52 0 15 0
29JUN27 6.50 C 0.00 0.00 0.00 0.25 +0.01 52 0 291 0
29JUN27 6.75 C 0.00 0.00 0.00 0.22 +0.01 52 0 33 0
29JUN27 7.00 C 0.00 0.00 0.00 0.19 +0.01 52 0 35 0
29JUN27 7.25 C 0.00 0.00 0.00 0.17 +0.01 52 0 2 0
29JUN27 7.50 C 0.00 0.00 0.00 0.15 +0.01 52 0 15 0
29JUN27 7.75 C 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.11 0.00 52 0 268 0
29SEP27 3.10 C 0.00 0.00 0.00 1.54 +0.05 52 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.47 +0.05 52 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.41 +0.05 52 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.36 +0.05 52 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.30 +0.05 52 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.25 +0.05 52 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.20 +0.05 52 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.15 +0.05 52 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.10 +0.05 52 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.04 +0.04 51 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.99 +0.03 51 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.96 +0.04 52 0 1 0
29SEP27 4.30 C 0.00 0.00 0.00 0.92 +0.04 52 0 1 0
29SEP27 4.40 C 0.00 0.00 0.00 0.88 +0.03 52 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.85 +0.04 52 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.82 +0.04 52 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.78 +0.03 52 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.75 +0.03 52 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.73 +0.04 53 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 0.70 +0.03 53 0 82 0
29SEP27 5.25 C 0.00 0.00 0.00 0.63 +0.03 53 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.57 +0.03 53 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.51 +0.03 53 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.46 +0.03 53 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.41 +0.02 53 0 12 0
29SEP27 6.50 C 0.00 0.00 0.00 0.37 +0.02 53 0 45 0
TOTAL CALL 726 59,750 +593
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 165 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 143 0 36 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 132 0 92 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 121 0 26 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 100 0 202 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 90 0 92 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 81 0 142 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 71 0 222 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 3,080 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 -0.01 52 0 255 0
29SEP26 3.90 P 0.02 0.02 0.02 0.02 -0.01 52 82 427 +82
29SEP26 4.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 840 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 -0.02 49 0 537 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 -0.04 46 0 496 0
29SEP26 4.30 P 0.00 0.00 0.00 0.15 -0.04 50 0 180 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 -0.05 53 0 505 0
29SEP26 4.50 P 0.00 0.00 0.00 0.29 -0.06 52 0 311 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 -0.05 57 0 217 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 -0.06 60 0 500 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 -0.06 69 0 339 0
29SEP26 4.90 P 0.00 0.00 0.00 0.67 -0.04 77 0 252 0
29SEP26 5.00 P 0.00 0.00 0.00 0.76 -0.06 75 0 2,189 0
29SEP26 5.25 P 0.00 0.00 0.00 1.01 -0.06 92 0 348 0
29SEP26 5.50 P 0.00 0.00 0.00 1.25 -0.06 90 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 1.50 -0.06 103 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 1.75 -0.06 115 0 375 0
29SEP26 6.25 P 0.00 0.00 0.00 2.00 -0.06 126 0 400 0
29SEP26 6.50 P 0.00 0.00 0.00 2.26 -0.05 159 0 3,003 0
29SEP26 6.75 P 0.00 0.00 0.00 2.50 -0.06 147 0 193 0
29SEP26 7.00 P 0.00 0.00 0.00 2.76 -0.05 180 0 1,582 0
29SEP26 7.25 P 0.00 0.00 0.00 3.00 -0.06 166 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.25 -0.06 175 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.50 -0.06 184 0 15 0
29SEP26 8.00 P 0.00 0.00 0.00 3.75 -0.06 192 0 126 0
29SEP26 8.25 P 0.00 0.00 0.00 4.00 -0.06 199 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.25 -0.06 207 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.50 -0.06 214 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.75 -0.06 221 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.00 -0.06 228 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.25 -0.06 235 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.50 -0.06 241 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.75 -0.06 247 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.25 -0.06 259 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.75 -0.06 271 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.25 -0.06 282 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.75 -0.06 293 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.25 -0.06 303 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.75 -0.06 312 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.25 -0.06 321 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 63 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 -0.01 46 0 122 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 -0.01 49 0 90 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 0.00 52 0 85 0
29OCT26 3.60 P 0.00 0.00 0.00 0.05 -0.01 51 0 77 0
29OCT26 3.70 P 0.00 0.00 0.00 0.06 -0.01 48 0 17 0
29OCT26 3.80 P 0.00 0.00 0.00 0.08 -0.02 47 0 100 0
29OCT26 3.90 P 0.00 0.00 0.00 0.11 -0.02 48 0 106 0
29OCT26 4.00 P 0.00 0.00 0.00 0.15 -0.02 49 0 306 0
29OCT26 4.10 P 0.00 0.00 0.00 0.19 -0.03 49 0 278 0
29OCT26 4.20 P 0.25 0.25 0.25 0.24 -0.02 50 15 185 0
29OCT26 4.30 P 0.00 0.00 0.00 0.29 -0.03 49 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.33 -0.04 46 0 310 0
29OCT26 4.50 P 0.00 0.00 0.00 0.41 -0.02 49 0 61 0
29OCT26 4.60 P 0.00 0.00 0.00 0.47 -0.05 47 0 64 0
29OCT26 4.70 P 0.00 0.00 0.00 0.55 -0.06 49 0 95 0
29OCT26 4.80 P 0.00 0.00 0.00 0.65 -0.04 53 0 62 0
29OCT26 4.90 P 0.00 0.00 0.00 0.73 -0.05 54 0 91 0
29OCT26 5.00 P 0.00 0.00 0.00 0.82 -0.05 55 0 99 0
29OCT26 5.25 P 0.00 0.00 0.00 1.05 -0.04 60 0 76 0
29OCT26 5.50 P 0.00 0.00 0.00 1.28 -0.06 61 0 15 0
29OCT26 5.75 P 0.00 0.00 0.00 1.52 -0.05 65 0 0 0
29OCT26 6.00 P 1.76 1.76 1.76 1.76 -0.06 66 3 4 +3
29OCT26 6.25 P 0.00 0.00 0.00 2.01 -0.05 72 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.26 -0.05 78 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.50 -0.06 74 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.76 -0.05 88 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.00 -0.06 84 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 3.25 -0.06 88 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.10 -0.02 50 0 15 0
27NOV26 3.70 P 0.00 0.00 0.00 0.13 -0.01 50 0 18 0
27NOV26 3.80 P 0.00 0.00 0.00 0.16 -0.02 50 0 5 0
27NOV26 3.90 P 0.00 0.00 0.00 0.19 -0.02 49 0 4 0
27NOV26 4.00 P 0.00 0.00 0.00 0.23 -0.03 49 0 168 0
27NOV26 4.10 P 0.00 0.00 0.00 0.28 -0.02 50 0 15 0
27NOV26 4.20 P 0.00 0.00 0.00 0.33 -0.02 50 0 15 0
27NOV26 4.30 P 0.00 0.00 0.00 0.38 -0.03 50 0 182 0
27NOV26 4.40 P 0.46 0.47 0.46 0.44 -0.02 50 30 130 +30
27NOV26 4.50 P 0.00 0.00 0.00 0.51 -0.04 51 0 3 0
27NOV26 4.60 P 0.00 0.00 0.00 0.57 -0.05 51 0 150 0
27NOV26 4.70 P 0.00 0.00 0.00 0.65 -0.04 52 0 40 0
27NOV26 4.80 P 0.00 0.00 0.00 0.73 -0.04 54 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.81 -0.04 55 0 115 0
27NOV26 5.00 P 0.00 0.00 0.00 0.89 -0.04 55 0 15 0
27NOV26 5.25 P 0.00 0.00 0.00 1.10 -0.05 56 0 150 0
27NOV26 5.50 P 0.00 0.00 0.00 1.33 -0.05 60 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.56 -0.06 61 0 15 0
27NOV26 6.00 P 0.00 0.00 0.00 1.80 -0.04 65 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.03 -0.07 64 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.27 -0.07 65 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.51 -0.06 66 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.76 -0.06 70 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 3.01 -0.08 73 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 3.25 -0.06 70 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.01 -0.01 47 0 5 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 50 0 3 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 51 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 -0.01 50 0 15 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 -0.01 49 0 95 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 -0.01 49 0 90 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 -0.01 50 0 45 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 -0.01 51 0 315 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 -0.01 50 0 350 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 -0.02 50 0 70 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 -0.02 50 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.31 -0.02 51 0 453 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 -0.03 50 0 758 0
30DEC26 4.20 P 0.00 0.00 0.00 0.40 -0.03 50 0 342 0
30DEC26 4.30 P 0.00 0.00 0.00 0.46 -0.03 50 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.52 -0.04 51 0 36 0
30DEC26 4.50 P 0.00 0.00 0.00 0.57 -0.03 50 0 131 0
30DEC26 4.60 P 0.68 0.68 0.68 0.64 -0.03 50 1 200 -1
30DEC26 4.70 P 0.00 0.00 0.00 0.71 -0.05 51 0 183 0
30DEC26 4.80 P 0.00 0.00 0.00 0.80 -0.04 53 0 378 0
30DEC26 4.90 P 0.00 0.00 0.00 0.87 -0.04 53 0 922 0
30DEC26 5.00 P 0.00 0.00 0.00 0.95 -0.04 53 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.15 -0.05 54 0 559 0
30DEC26 5.50 P 0.00 0.00 0.00 1.37 -0.04 56 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.60 -0.04 59 0 75 0
30DEC26 6.00 P 0.00 0.00 0.00 1.83 -0.04 60 0 43 0
30DEC26 6.25 P 0.00 0.00 0.00 2.07 -0.04 63 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.30 -0.04 63 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.54 -0.04 65 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.77 -0.05 63 0 34 0
30DEC26 7.25 P 0.00 0.00 0.00 3.02 -0.07 66 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.26 -0.05 66 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.51 -0.05 69 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.76 -0.05 72 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 4.00 -0.06 69 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.25 -0.06 71 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.50 -0.06 74 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.75 -0.06 76 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.00 -0.06 79 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.25 -0.06 81 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.50 -0.06 83 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.75 -0.06 85 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.25 -0.06 90 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.75 -0.06 93 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.25 -0.06 97 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.75 -0.06 101 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.25 -0.06 104 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.75 -0.06 108 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.25 -0.06 111 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.07 0.00 53 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.10 0.00 52 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.14 0.00 52 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 -0.01 51 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 -0.01 51 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 -0.01 51 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.25 -0.02 51 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.30 -0.02 52 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.34 -0.02 52 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.38 -0.02 52 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 -0.02 51 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 -0.02 52 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.52 -0.03 52 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.58 -0.02 52 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.64 -0.02 53 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.70 -0.03 53 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.77 -0.02 53 0 161 0
30MAR27 4.60 P 0.00 0.00 0.00 0.83 -0.03 53 0 60 0
30MAR27 4.70 P 0.00 0.00 0.00 0.90 -0.03 54 0 60 0
30MAR27 4.80 P 0.00 0.00 0.00 0.97 -0.03 54 0 65 0
30MAR27 4.90 P 0.00 0.00 0.00 1.04 -0.04 54 0 255 0
30MAR27 5.00 P 0.00 0.00 0.00 1.12 -0.03 55 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 1.31 -0.03 55 0 55 0
30MAR27 5.50 P 0.00 0.00 0.00 1.51 -0.04 56 0 250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.72 -0.04 57 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 1.94 -0.03 58 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.16 -0.03 59 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.39 -0.03 60 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.63 -0.01 63 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.85 -0.03 62 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.09 -0.02 63 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.26 -0.06 52 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.51 -0.05 54 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.76 -0.05 56 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.00 -0.06 55 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.25 -0.06 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.50 -0.06 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.75 -0.06 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.00 -0.06 63 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.25 -0.06 65 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.50 -0.06 66 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.75 -0.06 68 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.25 -0.06 71 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.75 -0.06 74 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.11 -0.01 51 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.18 -0.01 51 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.21 -0.01 51 0 12 0
29JUN27 3.20 P 0.00 0.00 0.00 0.24 -0.01 51 0 2 0
29JUN27 3.30 P 0.00 0.00 0.00 0.28 -0.01 51 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.31 -0.01 51 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.35 -0.02 51 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.40 -0.02 52 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.45 -0.01 52 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.49 -0.02 52 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.54 -0.02 52 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.59 -0.02 52 0 77 0
29JUN27 4.10 P 0.00 0.00 0.00 0.65 -0.02 52 0 2 0
29JUN27 4.20 P 0.00 0.00 0.00 0.70 -0.02 52 0 74 0
29JUN27 4.30 P 0.00 0.00 0.00 0.76 -0.02 52 0 180 0
29JUN27 4.40 P 0.00 0.00 0.00 0.82 -0.03 52 0 188 0
29JUN27 4.50 P 0.00 0.00 0.00 0.89 -0.02 53 0 42 0
29JUN27 4.60 P 0.00 0.00 0.00 0.95 -0.03 53 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.02 -0.02 53 0 45 0
29JUN27 4.80 P 0.00 0.00 0.00 1.09 -0.02 54 0 90 0
29JUN27 4.90 P 0.00 0.00 0.00 1.16 -0.03 54 0 91 0
29JUN27 5.00 P 0.00 0.00 0.00 1.23 -0.03 54 0 15 0
29JUN27 5.25 P 0.00 0.00 0.00 1.41 -0.04 54 0 15 0
29JUN27 5.50 P 0.00 0.00 0.00 1.61 -0.03 55 0 15 0
29JUN27 5.75 P 0.00 0.00 0.00 1.81 -0.04 55 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.96 -0.05 51 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.17 -0.05 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.39 -0.05 52 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.63 -0.03 54 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.85 -0.04 53 0 15 0
29JUN27 7.25 P 0.00 0.00 0.00 3.09 -0.02 54 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 3.29 -0.06 51 0 15 0
29JUN27 7.75 P 0.00 0.00 0.00 3.53 -0.06 51 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.77 -0.05 52 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.28 -0.01 51 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.32 -0.01 51 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.35 -0.01 51 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.39 -0.01 51 0 10 0
29SEP27 3.50 P 0.00 0.00 0.00 0.43 -0.01 51 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.49 -0.01 52 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.54 -0.01 52 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.59 -0.01 52 0 2 0
29SEP27 3.90 P 0.00 0.00 0.00 0.65 0.00 53 0 60 0
29SEP27 4.00 P 0.00 0.00 0.00 0.69 -0.02 52 0 30 0
29SEP27 4.10 P 0.00 0.00 0.00 0.74 -0.02 52 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.80 -0.02 52 0 5 0
29SEP27 4.30 P 0.00 0.00 0.00 0.86 -0.02 52 0 1 0
29SEP27 4.40 P 0.00 0.00 0.00 0.92 -0.02 52 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.98 -0.03 52 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.05 -0.02 53 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.12 -0.02 53 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.18 -0.02 53 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.25 -0.01 53 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.30 -0.03 52 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.48 -0.03 52 0 8 0
29SEP27 5.50 P 0.00 0.00 0.00 1.67 -0.03 52 0 30 0
29SEP27 5.75 P 0.00 0.00 0.00 1.86 -0.03 52 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.05 -0.04 52 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.26 -0.04 52 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.47 -0.04 52 0 0 0
TOTAL PUT 131 30,361 +114
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 64.36 -0.02 98 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.86 -0.02 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.36 -0.03 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.86 -0.03 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.37 -0.02 93 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.87 -0.02 84 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.37 -0.03 72 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.87 -0.03 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.37 -0.03 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.87 -0.03 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.38 -0.02 64 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.88 -0.03 57 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.38 -0.03 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.88 -0.03 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.38 -0.03 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.88 -0.04 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.39 -0.03 39 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.89 -0.03 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.39 -0.03 27 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.89 -0.04 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.39 -0.04 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.89 -0.04 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.40 -0.03 15 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.90 -0.03 11 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.40 -0.04 6 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 1.92 -0.06 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.20 -0.08 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 25.37 -0.03 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.89 -0.03 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.41 -0.04 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.93 -0.04 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.45 -0.04 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.97 -0.04 0 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.50 -0.03 5 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.04 -0.04 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 5.66 -0.04 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 3.53 -0.04 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 1.86 -0.04 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 0.79 -0.04 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.27 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.07 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.01 -0.01 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 0.00 124 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.02 -0.02 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.82 -0.05 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 9 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 0.02 -0.01 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 0.52 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.46 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.23 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 102.400
29SEP26 50.00 C 0.00 0.00 0.00 52.43 +5.78 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 49.93 +5.78 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 47.44 +5.79 134 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.94 +5.79 119 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 42.44 +5.79 97 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 39.94 +5.78 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 37.44 +5.78 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 34.94 +5.78 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 32.45 +5.79 85 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.95 +5.78 73 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 27.45 +5.78 59 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 24.95 +5.78 0 0 25 0
29SEP26 80.00 C 0.00 0.00 0.00 22.45 +5.77 0 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 19.91 +5.61 0 0 212 0
29SEP26 85.00 C 0.00 0.00 0.00 17.44 +5.59 0 0 494 0
29SEP26 87.50 C 0.00 0.00 0.00 14.98 +5.47 45 0 168 0
29SEP26 90.00 C 12.80 13.20 12.80 12.93 +5.45 68 3 303 -3
29SEP26 92.50 C 0.00 0.00 0.00 10.13 +4.72 44 0 69 0
29SEP26 95.00 C 8.90 8.90 8.90 8.00 +4.41 48 12 197 -12
29SEP26 97.50 C 6.36 6.36 5.40 6.00 +3.51 48 7 585 0
29SEP26 100.00 C 2.70 4.68 2.70 4.30 +2.85 48 22 1,535 0
29SEP26 102.50 C 1.80 3.35 1.78 3.01 +2.12 50 19 82 +15
29SEP26 105.00 C 1.30 2.45 1.30 1.86 +1.38 48 57 193 +38
29SEP26 107.50 C 0.88 1.10 0.88 1.15 +0.91 48 2 240 0
29SEP26 110.00 C 0.48 1.00 0.45 0.67 +0.55 49 50 436 +34
29SEP26 112.50 C 0.53 0.53 0.45 0.36 +0.30 48 9 247 +1
29SEP26 115.00 C 0.24 0.24 0.24 0.18 +0.15 48 5 138 +5
29SEP26 117.50 C 0.00 0.00 0.00 0.09 +0.08 48 0 69 0
29SEP26 120.00 C 0.05 0.10 0.05 0.04 +0.03 48 52 209 -2
29SEP26 122.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 52 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 39 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 688 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
29OCT26 57.50 C 0.00 0.00 0.00 45.05 +5.89 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 42.58 +5.82 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 40.12 +5.91 59 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 37.63 +5.88 55 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 35.20 +5.91 60 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 32.73 +5.49 57 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 30.23 +5.37 52 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 27.89 +5.40 55 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 25.42 +5.33 51 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 23.07 +5.65 51 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 20.63 +5.38 47 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 18.16 +4.96 42 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 16.25 +4.97 47 0 19 0
29OCT26 90.00 C 0.00 0.00 0.00 14.23 +4.70 47 0 61 0
29OCT26 92.50 C 0.00 0.00 0.00 12.34 +4.39 47 0 26 0
29OCT26 95.00 C 0.00 0.00 0.00 10.60 +3.88 47 0 18 0
29OCT26 97.50 C 0.00 0.00 0.00 9.01 +3.52 47 0 25 0
29OCT26 100.00 C 0.00 0.00 0.00 7.60 +3.19 47 0 250 0
29OCT26 102.50 C 0.00 0.00 0.00 6.39 +2.89 47 0 40 0
29OCT26 105.00 C 0.00 0.00 0.00 5.09 +2.35 46 0 19 0
29OCT26 107.50 C 0.00 0.00 0.00 4.38 +2.26 48 0 50 0
29OCT26 110.00 C 3.00 3.28 3.00 3.49 +1.86 47 4 78 +4
29OCT26 112.50 C 2.83 3.29 2.70 2.84 +1.61 47 4 79 +1
29OCT26 115.00 C 2.50 2.50 2.22 2.26 +1.34 47 2 26 +1
29OCT26 117.50 C 2.18 2.18 1.85 1.78 +1.09 47 11 16 +11
29OCT26 120.00 C 1.20 1.66 1.20 1.39 +0.89 47 5 76 +2
29OCT26 122.50 C 0.00 0.00 0.00 1.07 +0.70 47 0 0 0
29OCT26 125.00 C 1.12 1.12 1.01 0.82 +0.56 47 3 91 +3
29OCT26 127.50 C 0.00 0.00 0.00 0.63 +0.44 47 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 0.47 +0.34 47 0 0 0
29OCT26 132.50 C 0.55 0.55 0.55 0.36 +0.26 47 3 4 +3
27NOV26 62.50 C 0.00 0.00 0.00 40.12 +5.15 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 37.63 +5.10 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 35.23 +5.06 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 32.76 +4.99 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 30.41 +5.25 39 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 28.18 +5.26 45 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 25.90 +5.12 45 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 23.74 +5.02 46 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 21.61 +4.97 46 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 19.53 +4.73 46 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 17.60 +4.51 46 0 1 0
27NOV26 90.00 C 0.00 0.00 0.00 15.95 +4.11 48 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.24 +3.89 48 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 12.66 +3.67 48 0 4 0
27NOV26 97.50 C 0.00 0.00 0.00 11.14 +3.37 47 0 100 0
27NOV26 100.00 C 0.00 0.00 0.00 9.78 +3.11 47 0 100 0
27NOV26 102.50 C 0.00 0.00 0.00 8.58 +2.88 47 0 25 0
27NOV26 105.00 C 0.00 0.00 0.00 7.53 +2.69 48 0 25 0
27NOV26 107.50 C 6.30 6.30 6.30 6.59 +2.50 48 1 1 0
27NOV26 110.00 C 0.00 0.00 0.00 5.75 +2.31 48 0 31 0
27NOV26 112.50 C 0.00 0.00 0.00 5.01 +2.13 49 0 0 0
27NOV26 115.00 C 4.30 4.30 4.30 4.29 +1.89 48 1 4 +1
27NOV26 117.50 C 0.00 0.00 0.00 3.67 +1.67 48 0 2 0
27NOV26 120.00 C 3.23 3.23 3.23 3.12 +1.52 48 1 59 +1
27NOV26 122.50 C 0.00 0.00 0.00 2.57 +1.25 48 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 2.17 +1.09 48 0 1 0
27NOV26 127.50 C 0.00 0.00 0.00 1.82 +0.94 48 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 1.53 +0.81 48 0 6 0
27NOV26 132.50 C 1.50 1.50 1.50 1.28 +0.69 48 1 1 +1
30DEC26 50.00 C 0.00 0.00 0.00 52.92 +5.46 62 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 50.50 +5.70 62 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 48.06 +5.68 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 45.62 +5.66 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 43.18 +5.64 56 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 40.68 +5.50 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 38.19 +5.37 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 35.82 +5.32 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.50 +5.24 47 0 4 0
30DEC26 72.50 C 0.00 0.00 0.00 31.22 +5.16 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.99 +5.03 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.84 +4.94 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.74 +4.77 46 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 22.73 +4.67 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 20.82 +4.47 46 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 19.05 +4.13 46 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 17.34 +3.79 46 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 15.90 +3.71 47 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 14.41 +3.50 47 0 60 0
30DEC26 97.50 C 12.90 12.90 12.90 13.08 +3.35 48 15 31 +15
30DEC26 100.00 C 0.00 0.00 0.00 11.66 +3.02 47 0 1,297 0
30DEC26 102.50 C 0.00 0.00 0.00 10.51 +2.87 47 0 25 0
30DEC26 105.00 C 9.88 9.88 9.88 9.53 +2.79 48 15 52 -15
30DEC26 107.50 C 0.00 0.00 0.00 8.48 +2.55 48 0 141 0
30DEC26 110.00 C 0.00 0.00 0.00 7.59 +2.39 48 0 41 0
30DEC26 112.50 C 0.00 0.00 0.00 6.80 +2.25 48 0 91 0
30DEC26 115.00 C 0.00 0.00 0.00 6.10 +2.24 48 20 37 -20
30DEC26 117.50 C 0.00 0.00 0.00 5.40 +1.94 48 0 520 0
30DEC26 120.00 C 0.00 0.00 0.00 4.77 +1.85 48 20 3 -20
30DEC26 122.50 C 0.00 0.00 0.00 4.20 +1.66 48 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 3.70 +1.51 48 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 3.25 +1.35 48 0 0 0
30DEC26 130.00 C 3.00 3.00 3.00 2.84 +1.20 48 1 2 +1
30DEC26 132.50 C 0.00 0.00 0.00 2.49 +1.08 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 53.47 +5.56 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 51.08 +5.31 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 48.73 +5.26 51 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 46.40 +4.98 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 44.10 +5.17 49 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 42.11 +5.37 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 39.90 +5.31 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.75 +5.19 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.67 +5.14 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 33.61 +4.95 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 31.61 +4.80 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 29.71 +4.73 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 27.83 +4.52 49 0 40 0
30MAR27 82.50 C 0.00 0.00 0.00 26.06 +4.36 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.40 +4.16 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 22.79 +4.04 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.30 +3.67 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 19.83 +3.91 48 0 26 0
30MAR27 95.00 C 0.00 0.00 0.00 18.45 +3.36 48 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 17.27 +3.28 48 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 16.15 +3.19 48 0 5 0
30MAR27 102.50 C 0.00 0.00 0.00 15.06 +3.05 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 14.01 +2.94 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 13.04 +2.84 49 0 50 0
30MAR27 110.00 C 0.00 0.00 0.00 12.14 +2.75 49 0 10 0
30MAR27 112.50 C 0.00 0.00 0.00 11.30 +2.67 49 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 10.52 +2.58 49 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 9.74 +2.45 49 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 9.00 +2.50 49 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 8.32 +2.36 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 7.68 +2.21 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 7.09 +2.08 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 6.54 +1.95 49 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 6.03 +1.83 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 54.48 +5.30 55 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 52.19 +5.23 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 49.96 +5.20 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 47.99 +5.38 54 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 45.87 +5.41 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 43.77 +5.32 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 41.73 +5.17 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 39.74 +5.07 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 37.82 +4.97 51 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 35.95 +4.87 51 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 34.10 +4.71 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 32.37 +4.63 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.70 +4.48 50 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 29.06 +4.31 50 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 27.51 +4.16 49 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 26.11 +4.10 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 24.73 +3.73 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 23.40 +3.62 49 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.15 +3.49 49 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 21.16 +3.56 50 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 20.03 +3.46 50 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 18.96 +3.32 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 17.89 +3.19 50 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 16.98 +3.16 50 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 16.08 +3.09 50 0 300 0
29JUN27 112.50 C 0.00 0.00 0.00 15.21 +3.01 50 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 14.36 +2.90 50 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 13.61 +2.85 50 0 10 0
29JUN27 120.00 C 0.00 0.00 0.00 12.85 +2.75 50 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 12.12 +2.91 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 11.43 +2.79 50 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 10.77 +2.66 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 10.16 +2.55 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 9.57 +2.43 50 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 39.94 +4.86 52 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 38.21 +4.77 52 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 36.64 +4.80 52 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 34.93 +4.57 51 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 33.38 +4.48 51 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 31.89 +4.34 51 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 30.47 +4.25 51 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 29.11 +4.14 51 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 27.80 +4.02 51 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 26.55 +3.64 51 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 25.36 +3.54 51 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 24.44 +3.68 51 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 23.35 +3.57 51 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 22.31 +3.48 51 0 200 0
29SEP27 105.00 C 0.00 0.00 0.00 21.33 +3.42 51 0 200 0
29SEP27 107.50 C 0.00 0.00 0.00 20.39 +3.44 51 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 19.31 +3.11 51 0 22 0
29SEP27 112.50 C 0.00 0.00 0.00 18.60 +3.20 51 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 17.74 +3.10 51 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 16.92 +3.00 51 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 16.14 +2.90 51 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 15.27 +2.69 51 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 14.62 +2.65 51 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 14.00 +2.62 51 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 13.35 +2.53 51 0 0 0
TOTAL CALL 345 11,505 +65
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 168 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 157 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 147 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 138 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 128 0 17 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 119 0 6 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 110 0 8 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 101 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,341 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 85 0 99 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 77 0 283 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 299 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,126 0
29SEP26 82.50 P 0.03 0.03 0.03 0.01 -0.03 56 1 232 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 -0.09 48 0 204 0
29SEP26 87.50 P 0.00 0.00 0.00 0.04 -0.21 49 0 89 0
29SEP26 90.00 P 0.00 0.00 0.00 0.10 -0.46 48 0 422 0
29SEP26 92.50 P 0.25 0.25 0.23 0.25 -0.85 49 26 73 -26
29SEP26 95.00 P 0.54 0.54 0.54 0.52 -1.43 48 1 110 0
29SEP26 97.50 P 1.25 1.25 0.85 1.01 -2.14 47 45 246 -40
29SEP26 100.00 P 1.78 1.90 1.32 1.78 -3.04 47 55 1,143 +44
29SEP26 102.50 P 4.00 4.00 2.35 2.86 -3.82 47 7 1,034 -1
29SEP26 105.00 P 0.00 0.00 0.00 4.42 -4.38 48 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 6.18 -4.89 48 0 88 0
29SEP26 110.00 P 0.00 0.00 0.00 8.19 -5.27 48 0 60 0
29SEP26 112.50 P 0.00 0.00 0.00 10.40 -5.51 48 0 52 0
29SEP26 115.00 P 0.00 0.00 0.00 12.73 -6.22 48 0 15 0
29SEP26 117.50 P 0.00 0.00 0.00 15.15 -5.84 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 17.61 -5.91 48 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 20.60 -5.43 87 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 23.11 -5.55 95 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.57 -5.59 100 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 28.10 -5.43 108 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 30.60 -5.43 114 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29OCT26 67.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 20 0
29OCT26 70.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 20 0
29OCT26 72.50 P 0.00 0.00 0.00 0.05 -0.06 47 0 18 0
29OCT26 75.00 P 0.00 0.00 0.00 0.10 -0.10 47 0 76 0
29OCT26 77.50 P 0.00 0.00 0.00 0.17 -0.18 47 0 50 0
29OCT26 80.00 P 0.39 0.39 0.39 0.29 -0.28 47 1 308 -1
29OCT26 82.50 P 0.00 0.00 0.00 0.48 -0.42 47 0 205 0
29OCT26 85.00 P 0.00 0.00 0.00 0.74 -0.58 47 0 75 0
29OCT26 87.50 P 0.00 0.00 0.00 1.09 -0.76 47 0 121 0
29OCT26 90.00 P 0.00 0.00 0.00 1.51 -1.06 46 0 101 0
29OCT26 92.50 P 1.90 1.90 1.90 2.10 -1.37 46 1 50 -1
29OCT26 95.00 P 2.66 2.88 2.66 2.83 -1.74 46 2 39 +1
29OCT26 97.50 P 3.80 3.80 3.25 3.71 -2.14 46 5 20 +4
29OCT26 100.00 P 4.60 4.60 4.60 4.74 -2.57 46 2 24 -1
29OCT26 102.50 P 0.00 0.00 0.00 5.98 -3.00 46 0 30 0
29OCT26 105.00 P 0.00 0.00 0.00 7.66 -3.10 48 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 9.07 -3.60 47 0 30 0
29OCT26 110.00 P 0.00 0.00 0.00 10.75 -3.95 47 0 30 0
29OCT26 112.50 P 0.00 0.00 0.00 12.72 -4.10 48 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 14.50 -4.89 47 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 17.02 -4.63 52 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 19.12 -4.86 52 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 21.49 -4.83 55 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 23.26 -5.45 49 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 26.23 -4.93 59 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 28.10 -5.43 53 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 30.60 -5.43 56 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 0.05 -0.03 49 0 12 0
27NOV26 65.00 P 0.00 0.00 0.00 0.08 -0.05 48 0 5 0
27NOV26 67.50 P 0.00 0.00 0.00 0.13 -0.09 48 0 58 0
27NOV26 70.00 P 0.00 0.00 0.00 0.21 -0.14 48 0 71 0
27NOV26 72.50 P 0.00 0.00 0.00 0.33 -0.21 48 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 0.50 -0.31 48 0 13 0
27NOV26 77.50 P 0.00 0.00 0.00 0.73 -0.42 48 0 80 0
27NOV26 80.00 P 0.00 0.00 0.00 1.02 -0.56 48 0 95 0
27NOV26 82.50 P 1.45 1.45 1.45 1.41 -0.65 48 1 41 -1
27NOV26 85.00 P 0.00 0.00 0.00 1.78 -0.91 47 0 45 0
27NOV26 87.50 P 0.00 0.00 0.00 2.32 -1.12 47 0 277 0
27NOV26 90.00 P 3.60 3.60 3.60 2.97 -1.37 47 11 260 -11
27NOV26 92.50 P 4.30 4.30 3.70 3.75 -1.63 47 3 206 -3
27NOV26 95.00 P 0.00 0.00 0.00 4.63 -1.93 47 0 2 0
27NOV26 97.50 P 0.00 0.00 0.00 5.67 -2.11 47 0 1 0
27NOV26 100.00 P 0.00 0.00 0.00 6.86 -2.45 47 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 8.19 -2.73 48 0 16 0
27NOV26 105.00 P 0.00 0.00 0.00 9.66 -3.01 48 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 11.10 -3.26 48 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 12.72 -3.51 48 0 15 0
27NOV26 112.50 P 0.00 0.00 0.00 14.64 -3.99 49 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 16.72 -3.96 51 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 18.66 -4.12 51 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 20.66 -4.30 51 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 22.71 -4.47 52 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 24.86 -4.57 52 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 26.94 -4.79 52 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 29.12 -4.93 52 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 31.40 -5.01 53 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 -0.02 48 0 26 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 -0.03 48 0 5 0
30DEC26 57.50 P 0.26 0.26 0.26 0.07 -0.04 48 1 17 -1
30DEC26 60.00 P 0.00 0.00 0.00 0.11 -0.07 48 0 19 0
30DEC26 62.50 P 0.00 0.00 0.00 0.17 -0.11 48 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.26 -0.15 48 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 0.39 -0.22 48 0 3 0
30DEC26 70.00 P 0.00 0.00 0.00 0.56 -0.31 48 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 0.78 -0.41 48 0 91 0
30DEC26 75.00 P 0.00 0.00 0.00 1.07 -0.52 48 0 31 0
30DEC26 77.50 P 0.00 0.00 0.00 1.43 -0.67 48 0 252 0
30DEC26 80.00 P 0.00 0.00 0.00 1.85 -0.68 48 0 208 0
30DEC26 82.50 P 0.00 0.00 0.00 2.39 -0.79 48 0 73 0
30DEC26 85.00 P 0.00 0.00 0.00 2.83 -1.12 47 0 124 0
30DEC26 87.50 P 3.40 3.56 3.40 3.50 -1.31 47 10 40 +10
30DEC26 90.00 P 0.00 0.00 0.00 4.31 -1.49 47 0 735 0
30DEC26 92.50 P 0.00 0.00 0.00 5.17 -1.67 47 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 6.20 -1.93 47 0 43 0
30DEC26 97.50 P 0.00 0.00 0.00 7.29 -2.18 47 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 8.51 -2.40 47 0 1,250 0
30DEC26 102.50 P 0.00 0.00 0.00 9.85 -2.71 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.37 -2.85 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.91 -3.05 48 0 500 0
30DEC26 110.00 P 0.00 0.00 0.00 14.70 -3.35 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 16.26 -3.70 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 18.24 -3.68 50 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 20.13 -3.82 50 0 6 0
30DEC26 120.00 P 0.00 0.00 0.00 22.03 -4.02 51 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 24.08 -4.08 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 26.11 -4.24 51 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 28.19 -4.30 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.33 -4.46 52 0 0 0
30DEC26 132.50 P 31.00 31.00 31.00 32.50 -4.56 52 1 1 +1
30MAR27 50.00 P 0.00 0.00 0.00 0.16 -0.08 48 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 0.25 -0.11 48 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 0.35 -0.15 48 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 0.50 -0.20 48 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 0.68 -0.26 48 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.90 -0.34 48 0 3 0
30MAR27 65.00 P 0.00 0.00 0.00 1.19 -0.46 48 0 16 0
30MAR27 67.50 P 0.00 0.00 0.00 1.51 -0.57 48 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 1.97 -0.64 49 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.42 -0.73 49 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.99 -0.75 49 0 133 0
30MAR27 77.50 P 0.00 0.00 0.00 3.57 -0.83 49 0 62 0
30MAR27 80.00 P 0.00 0.00 0.00 4.18 -0.94 48 0 170 0
30MAR27 82.50 P 0.00 0.00 0.00 4.88 -1.10 48 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 5.61 -1.32 48 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 6.51 -1.46 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.48 -1.62 48 0 12 0
30MAR27 92.50 P 0.00 0.00 0.00 8.54 -1.77 48 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.64 -1.95 48 0 8 0
30MAR27 97.50 P 0.00 0.00 0.00 10.85 -2.12 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.16 -2.44 48 0 5 0
30MAR27 102.50 P 0.00 0.00 0.00 13.50 -2.43 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.91 -2.63 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 16.47 -2.74 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 18.24 -2.94 49 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 19.90 -3.09 49 0 15 0
30MAR27 115.00 P 0.00 0.00 0.00 21.61 -3.23 49 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.39 -3.36 50 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.21 -3.48 50 0 1 0
30MAR27 122.50 P 0.00 0.00 0.00 27.09 -3.59 50 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.03 -3.68 50 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 31.00 -3.77 50 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.97 -3.89 50 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 35.00 -3.98 51 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.57 -0.16 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 0.77 -0.19 49 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 0.99 -0.28 49 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 1.29 -0.30 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 1.60 -0.42 49 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 2.01 -0.51 49 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 2.51 -0.52 50 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 2.99 -0.58 50 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 3.51 -0.69 49 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 4.09 -0.78 49 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 4.75 -0.84 49 0 560 0
29JUN27 77.50 P 0.00 0.00 0.00 5.46 -1.01 49 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 6.29 -1.09 49 0 1 0
29JUN27 82.50 P 7.25 7.25 7.25 7.10 -1.24 49 1 302 0
29JUN27 85.00 P 0.00 0.00 0.00 7.99 -1.42 48 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 8.99 -1.49 48 0 3 0
29JUN27 90.00 P 0.00 0.00 0.00 10.06 -1.61 48 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.14 -1.79 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 12.32 -1.91 48 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 13.61 -2.05 48 0 15 0
29JUN27 100.00 P 0.00 0.00 0.00 14.87 -2.25 48 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 16.38 -2.40 49 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 17.86 -2.51 49 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 19.29 -2.53 48 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 20.87 -2.89 49 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 22.49 -3.02 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 24.19 -3.13 49 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 26.12 -3.05 49 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 28.14 -2.41 50 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 29.73 -3.24 50 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 31.60 -3.30 50 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 33.48 -3.44 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 35.39 -3.50 50 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 37.31 -3.64 50 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 4.86 -0.85 49 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 5.59 -0.95 49 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 6.34 -1.10 49 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 7.20 -1.15 49 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 8.11 -1.24 49 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 9.02 -1.42 49 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 10.04 -1.49 49 0 1 0
29SEP27 87.50 P 0.00 0.00 0.00 11.13 -1.53 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 12.23 -1.71 49 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 13.34 -1.88 49 0 0 0
29SEP27 95.00 P 14.50 14.50 14.50 14.62 -1.90 49 1 1 +1
29SEP27 97.50 P 0.00 0.00 0.00 15.91 -2.04 49 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 17.23 -2.21 49 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 18.65 -2.34 49 0 200 0
29SEP27 105.00 P 0.00 0.00 0.00 20.06 -2.50 48 0 200 0
29SEP27 107.50 P 0.00 0.00 0.00 21.59 -2.42 49 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 23.52 -2.38 50 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 25.16 -2.52 50 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 26.85 -2.61 50 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 28.42 -2.84 50 0 0 0
29SEP27 120.00 P 30.00 30.00 30.00 30.11 -2.54 49 1 2 +1
29SEP27 122.50 P 0.00 0.00 0.00 31.92 -3.09 50 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 33.73 -3.20 50 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 35.60 -3.27 50 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 37.50 -3.34 50 0 0 0
TOTAL PUT 176 15,405 -24
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$ 105.400
25SEP26 85.00 C 0.00 0.00 0.00 20.43 -0.22 66 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 19.43 +0.38 62 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 18.43 +0.38 57 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 17.43 +0.38 53 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 16.43 +0.38 48 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 15.43 +0.38 42 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 14.43 +0.38 0 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 13.43 +0.38 0 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 12.43 +0.37 0 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 11.43 +0.37 0 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 10.43 +0.36 0 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 9.44 +0.36 36 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 8.44 +0.34 32 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 7.46 +0.32 34 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 6.49 +0.28 34 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 5.55 +0.24 34 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 4.65 +0.19 34 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 3.78 0.00 33 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 3.00 -0.04 33 0 15 0
25SEP26 104.00 C 0.00 0.00 0.00 2.31 -0.08 33 0 30 0
25SEP26 105.00 C 2.13 2.13 1.50 1.71 -0.12 33 35 15 -15
25SEP26 106.00 C 1.53 1.53 1.03 1.22 -0.15 33 2 59 0
25SEP26 107.00 C 1.15 1.15 0.75 0.84 -0.15 33 37 51 -2
25SEP26 108.00 C 0.90 0.90 0.90 0.60 -0.10 34 1 20 +1
25SEP26 109.00 C 0.58 0.58 0.39 0.38 -0.10 34 75 103 +75
25SEP26 110.00 C 0.40 0.43 0.28 0.24 -0.08 34 50 73 +50
25SEP26 111.00 C 0.29 0.29 0.29 0.14 -0.06 34 26 86 +5
25SEP26 112.00 C 0.00 0.00 0.00 0.08 -0.05 34 0 40 0
25SEP26 113.00 C 0.00 0.00 0.00 0.05 -0.03 35 0 15 0
25SEP26 114.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 19 0
25SEP26 115.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 28 0
25SEP26 116.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
25SEP26 117.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
25SEP26 118.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
25SEP26 119.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
25SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 63.43 -0.05 187 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 62.43 -0.05 178 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 61.43 -0.06 167 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 60.43 -0.05 150 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 59.43 -0.05 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 58.43 -0.05 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 57.43 -0.06 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 56.43 -0.06 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 55.43 -0.06 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 52.93 -0.06 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.44 -0.05 139 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.94 -0.05 124 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.44 -0.06 102 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 42.94 -0.06 0 0 0 0
29SEP26 65.00 C 40.36 40.39 40.34 40.44 -0.06 0 200 200 +200
29SEP26 67.50 C 0.00 0.00 0.00 37.94 -0.06 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.45 -0.05 90 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.95 -0.06 79 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.40 -0.11 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 27.95 -0.06 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 25.45 -0.22 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 22.95 -0.07 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 20.46 -0.19 50 0 15 0
29SEP26 87.50 C 0.00 0.00 0.00 17.96 +0.38 41 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 15.46 +0.38 31 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 12.96 +0.37 0 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 10.48 +0.35 30 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 8.04 +0.30 30 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 5.74 +0.22 30 0 1,230 0
29SEP26 102.50 C 0.00 0.00 0.00 3.69 -0.03 29 0 868 0
29SEP26 105.00 C 2.46 2.46 1.89 2.10 -0.10 29 58 1,171 -2
29SEP26 107.50 C 1.30 1.30 1.10 1.11 -0.05 31 377 1,345 +6
29SEP26 110.00 C 0.72 0.72 0.48 0.48 -0.06 30 308 3,463 +218
29SEP26 112.50 C 0.34 0.36 0.26 0.18 -0.04 30 208 1,296 +15
29SEP26 115.00 C 0.20 0.20 0.16 0.06 -0.02 31 190 6,607 -15
29SEP26 117.50 C 0.12 0.12 0.11 0.02 -0.01 31 23 4,514 -15
29SEP26 120.00 C 0.09 0.09 0.09 0.01 0.00 34 44 3,879 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 39 0 716 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4,697 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 742 0
29SEP26 130.00 C 0.01 0.01 0.01 0.01 0.00 52 22 3,998 +4
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,701 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 428 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 257 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3,435 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 417 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 76 0 603 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 79 0 643 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 83 0 737 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 86 0 130 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 90 0 228 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 93 0 75 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 96 0 116 0
29SEP26 162.50 C 0.01 0.01 0.01 0.01 0.00 100 1 168 0
29SEP26 165.00 C 0.01 0.01 0.01 0.01 0.00 103 1 279 0
29SEP26 167.50 C 0.01 0.01 0.01 0.01 0.00 106 2 163 0
29SEP26 170.00 C 0.01 0.01 0.01 0.01 0.00 109 1 92 +1
29SEP26 172.50 C 0.01 0.01 0.01 0.01 0.00 112 2 37 +2
29SEP26 175.00 C 0.01 0.01 0.01 0.01 0.00 115 2 168 0
29SEP26 177.50 C 0.01 0.01 0.01 0.01 0.00 118 2 25 +2
29SEP26 180.00 C 0.01 0.01 0.01 0.01 0.00 121 11 584 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 123 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 126 0 112 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 146 0 20 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 151 0 7 0
02OCT26 85.00 C 0.00 0.00 0.00 20.48 - 41 0 0 -
02OCT26 86.00 C 0.00 0.00 0.00 19.48 - 38 0 0 -
02OCT26 87.00 C 0.00 0.00 0.00 18.48 - 34 0 0 -
02OCT26 88.00 C 0.00 0.00 0.00 17.48 - 0 0 0 -
02OCT26 89.00 C 0.00 0.00 0.00 16.48 - 0 0 0 -
02OCT26 90.00 C 0.00 0.00 0.00 15.48 - 0 0 0 -
02OCT26 91.00 C 0.00 0.00 0.00 14.49 - 32 0 0 -
02OCT26 92.00 C 0.00 0.00 0.00 13.49 - 29 0 0 -
02OCT26 93.00 C 0.00 0.00 0.00 12.50 - 30 0 0 -
02OCT26 94.00 C 0.00 0.00 0.00 11.51 - 30 0 0 -
02OCT26 95.00 C 0.00 0.00 0.00 10.54 - 31 0 0 -
02OCT26 96.00 C 0.00 0.00 0.00 9.57 - 30 0 0 -
02OCT26 97.00 C 0.00 0.00 0.00 8.62 - 30 0 0 -
02OCT26 98.00 C 0.00 0.00 0.00 7.70 - 30 0 0 -
02OCT26 99.00 C 0.00 0.00 0.00 6.80 - 30 0 0 -
02OCT26 100.00 C 0.00 0.00 0.00 5.95 - 30 0 0 -
02OCT26 101.00 C 0.00 0.00 0.00 5.14 - 30 0 0 -
02OCT26 102.00 C 0.00 0.00 0.00 4.38 - 30 0 0 -
02OCT26 103.00 C 0.00 0.00 0.00 3.66 - 30 0 0 -
02OCT26 104.00 C 0.00 0.00 0.00 3.03 - 30 0 0 -
02OCT26 105.00 C 0.00 0.00 0.00 2.47 - 30 0 0 -
02OCT26 106.00 C 2.06 2.06 2.06 1.99 - 30 15 15 -
02OCT26 107.00 C 1.87 1.87 1.87 1.58 - 30 15 15 -
02OCT26 108.00 C 0.00 0.00 0.00 1.26 - 31 0 0 -
02OCT26 109.00 C 0.00 0.00 0.00 0.98 - 31 0 0 -
02OCT26 110.00 C 0.00 0.00 0.00 0.73 - 31 0 0 -
02OCT26 111.00 C 0.00 0.00 0.00 0.54 - 31 0 0 -
02OCT26 112.00 C 0.58 0.58 0.58 0.39 - 30 34 34 -
02OCT26 113.00 C 0.45 0.45 0.45 0.28 - 30 15 15 -
02OCT26 114.00 C 0.36 0.36 0.36 0.20 - 31 15 15 -
02OCT26 115.00 C 0.29 0.29 0.29 0.14 - 31 15 15 -
02OCT26 116.00 C 0.00 0.00 0.00 0.09 - 30 0 0 -
02OCT26 117.00 C 0.00 0.00 0.00 0.06 - 30 0 0 -
02OCT26 118.00 C 0.00 0.00 0.00 0.04 - 30 0 0 -
02OCT26 119.00 C 0.00 0.00 0.00 0.03 - 31 0 0 -
02OCT26 120.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
02OCT26 121.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
02OCT26 122.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
02OCT26 123.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
02OCT26 124.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
02OCT26 125.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
29OCT26 42.00 C 0.00 0.00 0.00 63.46 -0.16 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 62.46 -0.33 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 61.47 -0.32 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 60.47 -0.32 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 59.47 -0.33 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 58.48 -0.32 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 57.48 -0.32 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 56.48 -0.33 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 55.49 -0.32 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 52.99 -0.33 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 50.50 -0.33 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 48.01 -0.33 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 45.52 -0.33 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 43.04 -0.32 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 40.55 -0.32 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 38.06 -0.33 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.57 -0.33 0 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 33.09 -0.33 0 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 30.61 -0.33 0 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 28.15 -0.32 33 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 25.69 -0.33 37 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 23.25 -0.24 38 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 20.82 -0.15 37 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 18.29 +0.35 31 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 15.91 +0.33 31 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 13.62 +0.30 31 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 11.44 +0.26 31 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 9.42 +0.22 31 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 7.82 +0.21 33 0 33 0
29OCT26 102.50 C 0.00 0.00 0.00 5.97 -0.05 31 0 16 0
29OCT26 105.00 C 5.00 5.00 4.79 4.57 -0.07 31 12 433 +8
29OCT26 107.50 C 3.72 3.72 3.18 3.43 -0.06 31 24 972 -24
29OCT26 110.00 C 2.81 2.81 2.51 2.53 -0.03 31 41 2,742 0
29OCT26 112.50 C 1.70 1.82 1.70 1.84 0.00 31 30 937 +12
29OCT26 115.00 C 1.37 1.37 1.22 1.29 0.00 31 53 2,741 +4
29OCT26 117.50 C 0.99 0.99 0.95 0.88 0.00 31 55 506 -17
29OCT26 120.00 C 0.67 0.67 0.67 0.58 -0.01 31 15 1,507 0
29OCT26 122.50 C 0.57 0.57 0.57 0.38 -0.01 31 3 744 +3
29OCT26 125.00 C 0.41 0.41 0.40 0.24 -0.01 31 57 362 -3
29OCT26 127.50 C 0.00 0.00 0.00 0.15 -0.01 31 0 390 0
29OCT26 130.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 897 0
29OCT26 132.50 C 0.00 0.00 0.00 0.06 0.00 31 0 429 0
29OCT26 135.00 C 0.00 0.00 0.00 0.04 0.00 32 0 267 0
29OCT26 137.50 C 0.00 0.00 0.00 0.02 0.00 31 0 202 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 31 0 234 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 33 0 133 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 34 10 328 +10
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 36 0 103 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 38 0 77 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 39 0 165 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 34 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 44 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 102 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29OCT26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 32 0
29OCT26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29OCT26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29OCT26 182.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
29OCT26 192.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 63.46 -0.46 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 62.46 -0.46 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 61.47 -0.46 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 60.61 -0.32 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 59.47 -0.47 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 58.48 -0.47 0 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 57.48 -0.48 0 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 56.48 -0.49 0 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 55.49 -0.48 0 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 53.01 -0.48 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 50.53 -0.49 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 48.05 -0.49 0 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 45.55 -0.51 0 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 43.08 -0.51 0 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 40.63 -0.50 0 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 38.19 -0.49 0 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 35.76 -0.26 0 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 33.33 -0.49 35 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 30.91 -0.49 38 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 28.66 -0.24 43 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 26.09 -0.33 37 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 23.73 -0.26 37 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 21.40 -0.22 36 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 19.13 +0.37 35 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 16.91 +0.28 34 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 14.87 +0.26 34 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 12.95 +0.22 34 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 11.17 +0.19 34 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 9.83 +0.45 36 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 8.08 -0.10 34 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 6.75 -0.11 34 0 116 0
27NOV26 107.50 C 0.00 0.00 0.00 5.61 -0.09 34 0 205 0
27NOV26 110.00 C 0.00 0.00 0.00 4.62 -0.07 35 0 330 0
27NOV26 112.50 C 0.00 0.00 0.00 3.80 -0.02 35 0 821 0
27NOV26 115.00 C 0.00 0.00 0.00 3.12 +0.03 35 0 2,462 0
27NOV26 117.50 C 2.69 2.69 2.51 2.49 +0.02 35 30 353 -15
27NOV26 120.00 C 2.18 2.21 2.12 1.97 +0.01 35 62 566 +17
27NOV26 122.50 C 0.00 0.00 0.00 1.55 0.00 35 0 363 0
27NOV26 125.00 C 0.00 0.00 0.00 1.21 0.00 35 0 337 0
27NOV26 127.50 C 0.00 0.00 0.00 0.93 -0.01 35 0 154 0
27NOV26 130.00 C 0.00 0.00 0.00 0.71 -0.01 35 0 595 0
27NOV26 132.50 C 0.78 0.78 0.73 0.54 -0.01 35 35 623 +35
27NOV26 135.00 C 0.00 0.00 0.00 0.41 -0.01 35 0 141 0
27NOV26 137.50 C 0.00 0.00 0.00 0.31 -0.01 35 0 831 0
27NOV26 140.00 C 0.00 0.00 0.00 0.23 -0.01 35 0 415 0
27NOV26 142.50 C 0.00 0.00 0.00 0.17 -0.01 35 0 89 0
27NOV26 145.00 C 0.00 0.00 0.00 0.13 0.00 35 0 166 0
27NOV26 147.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 304 0
27NOV26 150.00 C 0.00 0.00 0.00 0.07 0.00 35 0 144 0
27NOV26 152.50 C 0.00 0.00 0.00 0.05 0.00 35 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 35 0 51 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 35 0 17 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 36 0 83 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
27NOV26 172.50 C 0.00 0.00 0.00 0.01 0.00 38 0 21 0
27NOV26 175.00 C 0.00 0.00 0.00 0.01 0.00 39 0 21 0
27NOV26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
27NOV26 180.00 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
27NOV26 182.50 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
27NOV26 185.00 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
27NOV26 187.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 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 48 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 63.59 -0.47 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 62.62 -0.46 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 61.61 -0.49 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 60.62 -0.49 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 59.66 -0.46 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 58.67 -0.46 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 57.66 -0.49 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.69 -0.49 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.71 -0.46 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 53.24 -0.46 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 50.78 -0.46 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 48.30 -0.47 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.87 -0.47 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 43.44 -0.49 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.02 -0.49 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.60 -0.49 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.19 -0.50 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 33.79 -0.42 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.40 -0.33 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 29.03 -0.26 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.69 -0.20 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 24.39 -0.16 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.13 -0.16 36 0 7 0
30DEC26 87.50 C 0.00 0.00 0.00 19.96 -0.15 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 17.75 +0.24 33 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 15.82 +0.21 33 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 14.01 +0.19 33 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 12.32 +0.16 33 0 329 0
30DEC26 100.00 C 0.00 0.00 0.00 11.09 +0.45 35 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 9.40 -0.12 34 0 262 0
30DEC26 105.00 C 0.00 0.00 0.00 8.09 -0.13 34 0 1,177 0
30DEC26 107.50 C 0.00 0.00 0.00 6.93 -0.12 34 0 661 0
30DEC26 110.00 C 0.00 0.00 0.00 5.93 -0.08 34 0 1,885 0
30DEC26 112.50 C 0.00 0.00 0.00 5.03 -0.07 34 0 718 0
30DEC26 115.00 C 0.00 0.00 0.00 4.29 -0.01 34 0 2,313 0
30DEC26 117.50 C 0.00 0.00 0.00 3.60 0.00 34 0 1,277 0
30DEC26 120.00 C 0.00 0.00 0.00 3.00 -0.01 34 0 2,185 0
30DEC26 122.50 C 0.00 0.00 0.00 2.48 -0.01 34 0 540 0
30DEC26 125.00 C 2.30 2.30 2.25 2.04 -0.02 34 11 3,085 +2
30DEC26 127.50 C 1.92 1.92 1.92 1.67 -0.02 34 8 401 0
30DEC26 130.00 C 1.70 1.70 1.60 1.36 -0.02 34 9 1,836 -3
30DEC26 132.50 C 0.00 0.00 0.00 1.10 -0.02 34 0 280 0
30DEC26 135.00 C 0.00 0.00 0.00 0.89 -0.02 34 0 329 0
30DEC26 137.50 C 0.00 0.00 0.00 0.71 -0.03 34 0 499 0
30DEC26 140.00 C 0.00 0.00 0.00 0.57 -0.02 34 0 2,300 0
30DEC26 142.50 C 0.00 0.00 0.00 0.46 -0.01 34 0 305 0
30DEC26 145.00 C 0.69 0.69 0.69 0.36 -0.02 34 15 281 +8
30DEC26 147.50 C 0.00 0.00 0.00 0.29 -0.01 34 0 467 0
30DEC26 150.00 C 0.00 0.00 0.00 0.23 -0.01 34 0 193 0
30DEC26 152.50 C 0.00 0.00 0.00 0.18 -0.01 34 0 196 0
30DEC26 155.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 97 0
30DEC26 157.50 C 0.00 0.00 0.00 0.11 -0.01 34 0 67 0
30DEC26 160.00 C 0.37 0.37 0.37 0.09 0.00 34 14 205 +14
30DEC26 162.50 C 0.00 0.00 0.00 0.07 0.00 34 0 65 0
30DEC26 165.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 252 0
30DEC26 167.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 53 0
30DEC26 170.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 146 0
30DEC26 172.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 135 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 1,046 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 33 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 36 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 38 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.01 0.00 41 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 64.36 -0.23 66 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 63.31 -0.30 62 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 62.33 -0.26 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 61.36 -0.26 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 60.39 -0.26 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 59.42 -0.26 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 58.46 -0.26 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 57.50 -0.26 57 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 56.61 -0.23 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 53.94 -0.51 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 51.78 -0.27 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 49.18 -0.50 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.81 -0.51 46 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 44.44 -0.49 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 42.10 -0.37 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 39.75 -0.29 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 37.42 -0.23 41 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 35.12 -0.18 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.86 -0.15 39 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 30.64 -0.13 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.47 -0.13 37 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 26.37 -0.14 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 24.33 -0.17 36 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 22.38 -0.19 36 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 20.77 +0.03 36 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 18.58 +0.13 34 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 16.96 +0.11 34 0 37 0
30MAR27 97.50 C 0.00 0.00 0.00 15.44 +0.08 34 0 680 0
30MAR27 100.00 C 0.00 0.00 0.00 14.44 +0.49 36 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 12.86 -0.17 35 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 11.60 -0.18 35 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 10.44 -0.18 35 0 223 0
30MAR27 110.00 C 0.00 0.00 0.00 9.39 -0.14 35 0 1,174 0
30MAR27 112.50 C 0.00 0.00 0.00 8.45 -0.13 35 0 132 0
30MAR27 115.00 C 7.63 7.63 7.41 7.59 -0.10 35 66 613 +66
30MAR27 117.50 C 0.00 0.00 0.00 6.81 -0.07 35 0 502 0
30MAR27 120.00 C 6.15 6.27 6.15 6.09 -0.03 35 2 283 +1
30MAR27 122.50 C 0.00 0.00 0.00 5.41 -0.05 35 0 61 0
30MAR27 125.00 C 4.86 4.86 4.86 4.80 -0.06 35 4 1,262 -4
30MAR27 127.50 C 0.00 0.00 0.00 4.25 -0.06 35 0 152 0
30MAR27 130.00 C 0.00 0.00 0.00 3.76 -0.06 35 0 915 0
30MAR27 132.50 C 0.00 0.00 0.00 3.31 -0.07 35 0 134 0
30MAR27 135.00 C 0.00 0.00 0.00 2.92 -0.06 35 0 187 0
30MAR27 137.50 C 0.00 0.00 0.00 2.57 -0.06 35 0 83 0
30MAR27 140.00 C 2.50 2.50 2.50 2.26 -0.06 35 1 1,135 0
30MAR27 142.50 C 0.00 0.00 0.00 1.98 0.00 35 0 132 0
30MAR27 145.00 C 0.00 0.00 0.00 1.73 -0.01 35 0 60 0
30MAR27 147.50 C 0.00 0.00 0.00 1.52 -0.05 35 0 44 0
30MAR27 150.00 C 0.00 0.00 0.00 1.33 -0.01 35 0 85 0
30MAR27 152.50 C 0.00 0.00 0.00 1.16 -0.05 35 0 1 0
30MAR27 155.00 C 0.00 0.00 0.00 1.01 -0.05 34 0 58 0
30MAR27 157.50 C 0.00 0.00 0.00 0.88 -0.04 34 0 31 0
30MAR27 160.00 C 0.00 0.00 0.00 0.76 -0.05 34 0 122 0
30MAR27 162.50 C 0.00 0.00 0.00 0.67 -0.03 35 0 263 0
30MAR27 165.00 C 0.00 0.00 0.00 0.58 -0.03 34 0 513 0
30MAR27 167.50 C 0.00 0.00 0.00 0.50 -0.03 34 0 1,131 0
30MAR27 170.00 C 0.00 0.00 0.00 0.44 -0.03 34 0 67 0
30MAR27 172.50 C 0.00 0.00 0.00 0.38 -0.02 34 0 131 0
30MAR27 175.00 C 0.00 0.00 0.00 0.33 -0.02 34 0 209 0
30MAR27 177.50 C 0.00 0.00 0.00 0.28 -0.03 34 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 0.25 -0.02 35 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 0.21 -0.02 34 0 25 0
30MAR27 185.00 C 0.00 0.00 0.00 0.18 -0.02 34 0 55 0
30MAR27 187.50 C 0.00 0.00 0.00 0.16 -0.01 34 0 2 0
30MAR27 190.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 33 0
30MAR27 192.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 31 0
30MAR27 197.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 45 0
30MAR27 200.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 0.06 -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 64.36 -0.35 64 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 63.31 -0.43 60 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 62.33 -0.40 59 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 61.36 -0.45 58 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 60.39 -0.41 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 59.42 -0.42 56 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 58.46 -0.47 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 57.50 -0.43 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 56.61 -0.41 56 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 54.15 -0.50 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 51.78 -0.51 51 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 49.43 -0.50 50 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 47.09 -0.39 49 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 44.74 -0.28 47 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 42.42 -0.16 46 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 40.12 -0.07 44 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 37.85 +0.01 43 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 35.62 +0.08 42 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 33.42 +0.11 41 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 31.29 +0.16 40 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 29.23 +0.18 40 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 27.23 +0.20 39 0 15 0
29JUN27 85.00 C 0.00 0.00 0.00 25.30 +0.18 38 0 24 0
29JUN27 87.50 C 0.00 0.00 0.00 23.52 +0.24 38 0 17 0
29JUN27 90.00 C 0.00 0.00 0.00 21.75 +0.21 38 0 38 0
29JUN27 92.50 C 0.00 0.00 0.00 20.11 +0.21 37 0 19 0
29JUN27 95.00 C 0.00 0.00 0.00 17.96 +0.17 35 0 61 0
29JUN27 97.50 C 0.00 0.00 0.00 16.57 +0.17 35 0 76 0
29JUN27 100.00 C 16.00 16.00 16.00 15.67 +0.61 37 1 55 +1
29JUN27 102.50 C 0.00 0.00 0.00 14.28 +0.05 36 0 67 0
29JUN27 105.00 C 0.00 0.00 0.00 13.18 +0.11 36 0 130 0
29JUN27 107.50 C 0.00 0.00 0.00 12.05 +0.14 36 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 11.03 +0.09 36 0 101 0
29JUN27 112.50 C 0.00 0.00 0.00 10.08 +0.10 36 0 197 0
29JUN27 115.00 C 0.00 0.00 0.00 9.15 +0.08 36 0 137 0
29JUN27 117.50 C 0.00 0.00 0.00 8.37 +0.06 36 0 127 0
29JUN27 120.00 C 0.00 0.00 0.00 7.63 +0.07 36 0 92 0
29JUN27 122.50 C 0.00 0.00 0.00 6.90 +0.05 36 0 78 0
29JUN27 125.00 C 0.00 0.00 0.00 6.31 +0.05 36 0 167 0
29JUN27 127.50 C 0.00 0.00 0.00 5.74 +0.06 36 0 76 0
29JUN27 130.00 C 0.00 0.00 0.00 5.17 +0.05 36 0 73 0
29JUN27 132.50 C 0.00 0.00 0.00 4.71 +0.03 36 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 4.29 +0.04 36 0 45 0
29JUN27 137.50 C 0.00 0.00 0.00 3.86 +0.03 36 0 22 0
29JUN27 140.00 C 0.00 0.00 0.00 3.49 +0.01 36 0 34 0
29JUN27 142.50 C 0.00 0.00 0.00 3.19 +0.03 36 0 50 0
29JUN27 145.00 C 0.00 0.00 0.00 2.88 +0.02 36 0 30 0
29JUN27 147.50 C 0.00 0.00 0.00 2.57 +0.01 36 0 25 0
29JUN27 150.00 C 2.90 2.90 2.90 2.35 +0.02 36 3 42 -3
29JUN27 152.50 C 0.00 0.00 0.00 2.13 +0.01 36 0 37 0
29JUN27 155.00 C 0.00 0.00 0.00 1.92 +0.01 36 0 39 0
29JUN27 157.50 C 0.00 0.00 0.00 1.71 +0.01 36 0 60 0
29JUN27 160.00 C 0.00 0.00 0.00 1.56 0.00 36 0 30 0
29JUN27 162.50 C 0.00 0.00 0.00 1.42 +0.01 36 0 36 0
29JUN27 165.00 C 0.00 0.00 0.00 1.27 0.00 35 0 30 0
29JUN27 167.50 C 0.00 0.00 0.00 1.13 0.00 35 0 1 0
29JUN27 170.00 C 0.00 0.00 0.00 1.03 0.00 36 0 30 0
29JUN27 172.50 C 0.00 0.00 0.00 0.94 0.00 36 0 36 0
29JUN27 175.00 C 0.00 0.00 0.00 0.84 0.00 35 0 17 0
29JUN27 177.50 C 0.00 0.00 0.00 0.75 0.00 35 0 3 0
29JUN27 180.00 C 0.00 0.00 0.00 0.68 0.00 36 0 60 0
29JUN27 182.50 C 0.00 0.00 0.00 0.62 0.00 36 0 28 0
29JUN27 185.00 C 0.00 0.00 0.00 0.56 0.00 35 0 78 0
29JUN27 187.50 C 0.00 0.00 0.00 0.50 0.00 35 0 3 0
29JUN27 190.00 C 0.00 0.00 0.00 0.44 0.00 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 0.00 36 0 31 0
29JUN27 197.50 C 0.00 0.00 0.00 0.33 0.00 35 0 30 0
29JUN27 200.00 C 0.00 0.00 0.00 0.29 -0.01 35 0 30 0
29JUN27 205.00 C 0.00 0.00 0.00 0.24 0.00 36 0 38 0
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 64.36 -0.35 59 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 63.31 -0.43 55 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 62.33 -0.45 54 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 61.36 -0.45 53 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 60.39 -0.46 53 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 59.42 -0.47 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 58.47 -0.47 51 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 57.50 -0.44 50 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 56.81 -0.21 55 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 54.18 -0.47 49 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 51.83 -0.46 48 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 49.50 -0.50 47 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 47.38 -0.19 47 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 45.09 -0.07 46 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 42.83 +0.06 45 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 40.61 +0.15 44 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 38.44 +0.25 43 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 36.13 +0.13 41 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 34.07 +0.19 40 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 32.07 +0.22 40 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 30.14 +0.25 39 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 28.28 +0.26 39 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 26.52 +0.27 39 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 24.75 +0.24 38 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 23.19 +0.24 38 0 6 0
29SEP27 92.50 C 0.00 0.00 0.00 21.63 +0.22 38 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 20.17 +0.19 37 0 2 0
29SEP27 97.50 C 0.00 0.00 0.00 18.83 +0.19 37 0 0 0
29SEP27 100.00 C 18.00 18.00 18.00 17.53 +0.18 37 1 1 +1
29SEP27 102.50 C 0.00 0.00 0.00 15.84 -0.32 36 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 15.21 +0.15 37 0 3 0
29SEP27 107.50 C 0.00 0.00 0.00 14.13 +0.15 37 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 13.11 +0.12 37 0 1 0
29SEP27 112.50 C 0.00 0.00 0.00 12.22 +0.11 37 0 40 0
29SEP27 115.00 C 0.00 0.00 0.00 11.34 +0.11 36 0 20 0
29SEP27 117.50 C 0.00 0.00 0.00 10.47 +0.09 36 0 5 0
29SEP27 120.00 C 0.00 0.00 0.00 9.77 +0.09 36 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 9.07 +0.08 36 0 11 0
29SEP27 125.00 C 0.00 0.00 0.00 8.37 +0.08 36 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 7.76 +0.06 36 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 7.22 +0.06 36 0 2 0
29SEP27 132.50 C 0.00 0.00 0.00 6.68 +0.05 36 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 6.15 +0.05 36 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 5.71 +0.04 36 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 5.31 +0.04 36 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 4.91 +0.04 36 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 4.51 +0.03 36 0 3 0
29SEP27 147.50 C 0.00 0.00 0.00 4.17 +0.02 36 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 3.88 +0.02 36 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 3.59 +0.02 36 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 3.30 +0.02 36 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 3.02 +0.01 36 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 2.82 +0.01 36 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 2.62 +0.01 36 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 2.42 +0.01 36 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 2.22 +0.01 36 0 30 0
29SEP27 170.00 C 0.00 0.00 0.00 2.04 +0.01 36 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 1.90 +0.01 36 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 1.76 0.00 36 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 1.62 0.00 36 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 1.49 +0.01 36 0 61 0
29SEP27 182.50 C 2.06 2.06 2.06 1.36 +0.04 36 1 5 +1
29SEP27 185.00 C 0.00 0.00 0.00 1.27 0.00 36 0 17 0
29SEP27 187.50 C 0.00 0.00 0.00 1.15 0.00 36 0 53 0
TOTAL CALL 2,350 114,236 +644
25SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
25SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
25SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 0.02 -0.03 36 0 5 0
25SEP26 98.00 P 0.10 0.10 0.10 0.03 -0.06 34 4 21 0
25SEP26 99.00 P 0.00 0.00 0.00 0.06 -0.09 34 0 18 0
25SEP26 100.00 P 0.22 0.22 0.22 0.12 -0.14 34 6 62 +1
25SEP26 101.00 P 0.30 0.30 0.30 0.22 -0.19 34 2 10 +2
25SEP26 102.00 P 0.50 0.50 0.50 0.38 -0.22 34 1 75 0
25SEP26 103.00 P 0.60 0.72 0.60 0.60 -0.27 34 8 40 +1
25SEP26 104.00 P 0.92 1.13 0.82 0.92 -0.31 34 14 152 +14
25SEP26 105.00 P 1.25 1.60 1.16 1.34 -0.33 35 30 206 +9
25SEP26 106.00 P 2.03 2.09 2.03 1.86 -0.34 35 25 65 +14
25SEP26 107.00 P 2.21 2.21 2.21 2.49 -0.33 35 12 13 +12
25SEP26 108.00 P 0.00 0.00 0.00 3.23 -0.29 36 0 0 0
25SEP26 109.00 P 0.00 0.00 0.00 4.03 -0.39 37 0 0 0
25SEP26 110.00 P 0.00 0.00 0.00 4.80 -0.46 34 0 1 0
25SEP26 111.00 P 0.00 0.00 0.00 5.71 -0.44 34 0 0 0
25SEP26 112.00 P 0.00 0.00 0.00 6.65 -0.43 34 0 0 0
25SEP26 113.00 P 0.00 0.00 0.00 7.62 -0.42 34 0 0 0
25SEP26 114.00 P 0.00 0.00 0.00 8.61 -0.40 35 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 9.60 -0.40 0 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 10.60 -0.40 0 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 11.60 -0.40 0 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 12.60 -0.40 0 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 13.60 -0.40 0 0 0 0
25SEP26 120.00 P 0.00 0.00 0.00 14.60 -0.40 0 0 0 0
25SEP26 121.00 P 0.00 0.00 0.00 15.60 -0.40 0 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 16.60 -0.40 0 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 17.60 -0.40 0 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 18.60 -0.40 0 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 19.60 -0.40 0 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 20.60 -0.40 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 153 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 143 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 134 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 125 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 116 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 108 0 33 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 99 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 91 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 84 0 168 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 233 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,695 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 62 0 340 0
29SEP26 85.00 P 0.03 0.03 0.03 0.01 0.00 55 54 326 +51
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 958 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3,881 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,491 0
29SEP26 95.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 2,622 0
29SEP26 97.50 P 0.23 0.23 0.20 0.08 -0.07 30 21 3,622 -1
29SEP26 100.00 P 0.38 0.44 0.35 0.29 -0.15 31 90 7,041 -28
29SEP26 102.50 P 0.61 0.97 0.61 0.78 -0.22 31 79 1,918 +22
29SEP26 105.00 P 1.64 1.78 1.60 1.74 -0.24 31 17 3,183 +15
29SEP26 107.50 P 3.00 3.55 2.80 3.21 -0.23 32 38 2,630 -15
29SEP26 110.00 P 5.00 5.45 4.60 5.16 -0.29 34 31 6,237 -4
29SEP26 112.50 P 0.00 0.00 0.00 7.22 -0.43 30 0 1,536 0
29SEP26 115.00 P 0.00 0.00 0.00 9.62 -0.41 30 10 2,122 -10
29SEP26 117.50 P 12.31 12.31 12.20 12.20 -0.30 43 157 3,180 -157
29SEP26 120.00 P 0.00 0.00 0.00 14.60 -0.40 0 0 1,677 0
29SEP26 122.50 P 0.00 0.00 0.00 17.10 -0.40 0 0 305 0
29SEP26 125.00 P 20.10 20.10 20.10 19.65 -0.35 58 1 1,946 0
29SEP26 127.50 P 0.00 0.00 0.00 22.33 -0.17 78 0 324 0
29SEP26 130.00 P 0.00 0.00 0.00 24.68 -0.32 72 0 792 0
29SEP26 132.50 P 0.00 0.00 0.00 27.32 -0.18 89 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 29.83 -0.17 96 0 15 0
29SEP26 137.50 P 0.00 0.00 0.00 32.32 -0.18 101 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 34.85 -0.15 108 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 37.36 -0.14 114 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 39.85 -0.15 119 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 42.20 -0.30 110 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 44.85 -0.15 129 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 47.35 -0.15 134 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 49.85 -0.15 138 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 52.35 -0.15 143 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 54.85 -0.15 148 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 57.35 -0.15 152 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 59.85 -0.15 156 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 62.35 -0.15 161 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 64.85 -0.15 165 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 67.35 -0.15 169 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 69.85 -0.15 173 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 72.35 -0.15 177 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 74.85 -0.15 181 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 77.35 -0.15 185 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 79.85 -0.15 189 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 82.35 -0.15 192 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 84.85 -0.15 196 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 87.35 -0.15 199 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 89.85 -0.15 203 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 92.35 -0.15 206 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 94.85 -0.15 209 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 99.85 -0.15 216 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 104.85 -0.15 222 0 0 0
02OCT26 85.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
02OCT26 86.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
02OCT26 87.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
02OCT26 88.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
02OCT26 89.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
02OCT26 90.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
02OCT26 91.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
02OCT26 92.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
02OCT26 93.00 P 0.14 0.14 0.14 0.02 - 31 2 2 -
02OCT26 94.00 P 0.00 0.00 0.00 0.03 - 30 0 0 -
02OCT26 95.00 P 0.00 0.00 0.00 0.06 - 31 0 0 -
02OCT26 96.00 P 0.00 0.00 0.00 0.09 - 31 0 0 -
02OCT26 97.00 P 0.00 0.00 0.00 0.14 - 31 0 0 -
02OCT26 98.00 P 0.00 0.00 0.00 0.21 - 30 0 0 -
02OCT26 99.00 P 0.00 0.00 0.00 0.32 - 30 0 0 -
02OCT26 100.00 P 0.58 0.58 0.58 0.47 - 31 10 10 -
02OCT26 101.00 P 0.68 0.68 0.68 0.66 - 31 5 5 -
02OCT26 102.00 P 0.00 0.00 0.00 0.91 - 31 0 0 -
02OCT26 103.00 P 0.00 0.00 0.00 1.23 - 31 0 0 -
02OCT26 104.00 P 1.56 1.56 1.56 1.56 - 30 8 8 -
02OCT26 105.00 P 1.90 2.23 1.90 2.04 - 31 5 5 -
02OCT26 106.00 P 0.00 0.00 0.00 2.56 - 31 0 0 -
02OCT26 107.00 P 0.00 0.00 0.00 3.15 - 31 0 0 -
02OCT26 108.00 P 0.00 0.00 0.00 3.81 - 31 0 0 -
02OCT26 109.00 P 0.00 0.00 0.00 4.60 - 33 0 0 -
02OCT26 110.00 P 0.00 0.00 0.00 5.23 - 30 0 0 -
02OCT26 111.00 P 0.00 0.00 0.00 6.05 - 30 0 0 -
02OCT26 112.00 P 0.00 0.00 0.00 6.91 - 30 0 0 -
02OCT26 113.00 P 0.00 0.00 0.00 7.80 - 30 0 0 -
02OCT26 114.00 P 0.00 0.00 0.00 8.73 - 30 0 0 -
02OCT26 115.00 P 0.00 0.00 0.00 9.67 - 30 0 0 -
02OCT26 116.00 P 0.00 0.00 0.00 10.64 - 31 0 0 -
02OCT26 117.00 P 0.00 0.00 0.00 11.62 - 31 0 0 -
02OCT26 118.00 P 0.00 0.00 0.00 12.60 - 0 0 0 -
02OCT26 119.00 P 0.00 0.00 0.00 13.60 - 0 0 0 -
02OCT26 120.00 P 0.00 0.00 0.00 14.60 - 0 0 0 -
02OCT26 121.00 P 0.00 0.00 0.00 15.60 - 0 0 0 -
02OCT26 122.00 P 0.00 0.00 0.00 16.60 - 0 0 0 -
02OCT26 123.00 P 0.00 0.00 0.00 17.60 - 0 0 0 -
02OCT26 124.00 P 0.00 0.00 0.00 18.89 - 62 0 0 -
02OCT26 125.00 P 0.00 0.00 0.00 19.89 - 64 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 91 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 56 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 40 0
29OCT26 82.50 P 0.00 0.00 0.00 0.03 0.00 32 0 13 0
29OCT26 85.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 44 0
29OCT26 87.50 P 0.32 0.32 0.32 0.12 -0.03 31 41 139 +26
29OCT26 90.00 P 0.43 0.44 0.43 0.23 -0.06 31 71 216 +16
29OCT26 92.50 P 0.59 0.62 0.59 0.44 -0.08 31 44 231 +25
29OCT26 95.00 P 0.88 0.88 0.88 0.77 -0.11 31 11 364 +10
29OCT26 97.50 P 1.30 1.38 1.30 1.25 -0.15 31 3 790 +2
29OCT26 100.00 P 1.89 2.08 1.89 1.95 -0.10 31 18 774 +3
29OCT26 102.50 P 2.70 2.70 2.70 2.81 -0.11 31 1 891 +1
29OCT26 105.00 P 0.00 0.00 0.00 3.91 -0.12 31 0 1,693 0
29OCT26 107.50 P 5.00 5.00 5.00 5.26 -0.13 31 20 786 -20
29OCT26 110.00 P 0.00 0.00 0.00 6.84 -0.11 31 0 1,063 0
29OCT26 112.50 P 0.00 0.00 0.00 8.84 +0.13 33 0 396 0
29OCT26 115.00 P 0.00 0.00 0.00 10.58 -0.05 31 10 853 -100
29OCT26 117.50 P 0.00 0.00 0.00 12.69 -0.39 31 0 1,418 0
29OCT26 120.00 P 0.00 0.00 0.00 14.93 -0.39 31 0 1,237 0
29OCT26 122.50 P 17.60 17.60 17.60 17.26 -0.39 31 1 186 +1
29OCT26 125.00 P 0.00 0.00 0.00 20.04 -0.01 40 0 90 0
29OCT26 127.50 P 0.00 0.00 0.00 22.41 -0.10 41 0 186 0
29OCT26 130.00 P 0.00 0.00 0.00 24.88 -0.12 43 0 697 0
29OCT26 132.50 P 0.00 0.00 0.00 27.41 -0.09 47 0 40 0
29OCT26 135.00 P 0.00 0.00 0.00 29.91 -0.09 50 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 32.32 -0.18 50 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 34.85 -0.15 54 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 37.41 -0.09 58 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 39.91 -0.09 61 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 42.41 -0.09 63 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 44.85 -0.15 64 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 47.35 -0.15 66 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 49.85 -0.15 69 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 52.35 -0.15 71 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 54.85 -0.15 73 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 57.35 -0.15 75 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 59.85 -0.15 78 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 62.39 -0.11 81 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 64.89 -0.11 83 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 67.39 -0.11 85 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 69.89 -0.11 87 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 72.39 -0.11 89 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 74.89 -0.11 91 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 77.39 -0.11 93 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 79.89 -0.11 95 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 82.39 -0.11 97 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 84.86 -0.14 97 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 87.36 -0.14 99 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 89.86 -0.14 101 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 92.36 -0.14 102 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 94.88 -0.12 105 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 99.88 -0.12 108 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 104.86 -0.14 110 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
27NOV26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
27NOV26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 49 0
27NOV26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 0.02 0.00 37 0 84 0
27NOV26 72.50 P 0.22 0.22 0.22 0.03 0.00 36 10 57 0
27NOV26 75.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 7 0
27NOV26 77.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 0.16 -0.03 35 0 133 0
27NOV26 82.50 P 0.00 0.00 0.00 0.28 -0.04 35 0 95 0
27NOV26 85.00 P 0.71 0.72 0.71 0.45 -0.06 35 25 154 +18
27NOV26 87.50 P 0.00 0.00 0.00 0.70 -0.07 35 0 50 0
27NOV26 90.00 P 0.00 0.00 0.00 1.05 -0.09 35 0 201 0
27NOV26 92.50 P 0.00 0.00 0.00 1.51 -0.12 35 0 233 0
27NOV26 95.00 P 0.00 0.00 0.00 2.11 -0.13 35 0 396 0
27NOV26 97.50 P 2.69 2.69 2.69 2.84 -0.06 35 1 529 0
27NOV26 100.00 P 0.00 0.00 0.00 3.68 -0.05 35 0 376 0
27NOV26 102.50 P 0.00 0.00 0.00 4.67 -0.07 35 0 1,113 0
27NOV26 105.00 P 0.00 0.00 0.00 5.84 -0.06 35 0 389 0
27NOV26 107.50 P 0.00 0.00 0.00 7.17 -0.08 34 0 519 0
27NOV26 110.00 P 0.00 0.00 0.00 8.69 -0.05 34 0 2,740 0
27NOV26 112.50 P 0.00 0.00 0.00 10.32 -0.34 34 0 436 0
27NOV26 115.00 P 0.00 0.00 0.00 12.09 -0.34 34 0 89 0
27NOV26 117.50 P 0.00 0.00 0.00 14.01 -0.36 34 0 113 0
27NOV26 120.00 P 0.00 0.00 0.00 16.02 +0.12 34 0 77 0
27NOV26 122.50 P 0.00 0.00 0.00 18.11 -0.38 34 0 98 0
27NOV26 125.00 P 0.00 0.00 0.00 20.65 +0.43 38 0 915 0
27NOV26 127.50 P 22.59 22.59 22.59 22.90 -0.06 38 1 334 0
27NOV26 130.00 P 0.00 0.00 0.00 25.18 -0.10 38 0 217 0
27NOV26 132.50 P 0.00 0.00 0.00 27.52 -0.14 39 0 250 0
27NOV26 135.00 P 0.00 0.00 0.00 29.91 -0.16 39 0 1 0
27NOV26 137.50 P 0.00 0.00 0.00 32.36 -0.16 41 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 34.86 -0.14 43 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 37.41 -0.09 46 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 39.91 -0.09 48 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 42.41 -0.09 50 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 44.85 -0.15 51 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 47.35 -0.15 53 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 49.85 -0.15 54 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 52.35 -0.15 56 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 54.85 -0.15 58 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 57.35 -0.15 60 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 59.85 -0.15 61 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 62.39 -0.11 64 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 64.89 -0.11 66 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 67.39 -0.11 67 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 69.89 -0.11 69 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 72.39 -0.11 70 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 74.89 -0.11 72 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 77.39 -0.11 73 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 79.89 -0.11 75 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 82.39 -0.11 76 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 84.88 -0.12 77 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 87.36 -0.14 78 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 89.86 -0.14 80 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 92.36 -0.14 81 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 94.88 -0.12 83 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 99.88 -0.12 86 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 104.88 -0.12 88 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 80 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 265 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 38 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.02 0.00 35 0 72 0
30DEC26 67.50 P 0.00 0.00 0.00 0.03 0.00 34 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 328 0
30DEC26 72.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 115 0
30DEC26 75.00 P 0.00 0.00 0.00 0.15 -0.03 34 0 1,637 0
30DEC26 77.50 P 0.00 0.00 0.00 0.25 -0.04 34 0 199 0
30DEC26 80.00 P 0.00 0.00 0.00 0.39 -0.05 34 0 992 0
30DEC26 82.50 P 0.92 0.92 0.92 0.58 -0.08 34 4 184 0
30DEC26 85.00 P 0.00 0.00 0.00 0.85 -0.10 34 0 670 0
30DEC26 87.50 P 0.00 0.00 0.00 1.22 -0.10 34 0 372 0
30DEC26 90.00 P 0.00 0.00 0.00 1.68 -0.14 34 0 1,517 0
30DEC26 92.50 P 2.29 2.29 2.29 2.25 -0.17 34 18 1,832 +18
30DEC26 95.00 P 0.00 0.00 0.00 2.93 -0.11 34 0 1,502 0
30DEC26 97.50 P 0.00 0.00 0.00 3.71 -0.08 34 0 1,331 0
30DEC26 100.00 P 4.45 4.45 4.45 4.61 -0.09 33 18 3,049 0
30DEC26 102.50 P 5.59 5.83 5.59 5.68 -0.08 34 42 3,058 +42
30DEC26 105.00 P 6.80 6.80 6.80 6.88 -0.05 34 20 2,092 +20
30DEC26 107.50 P 0.00 0.00 0.00 8.19 -0.09 33 0 2,471 0
30DEC26 110.00 P 0.00 0.00 0.00 9.67 -0.08 33 0 3,799 0
30DEC26 112.50 P 0.00 0.00 0.00 11.27 -0.35 33 0 1,532 0
30DEC26 115.00 P 0.00 0.00 0.00 13.00 -0.37 33 0 2,801 0
30DEC26 117.50 P 0.00 0.00 0.00 14.80 -0.39 33 0 1,074 0
30DEC26 120.00 P 0.00 0.00 0.00 16.75 -0.38 33 0 1,208 0
30DEC26 122.50 P 0.00 0.00 0.00 18.76 -0.39 33 0 465 0
30DEC26 125.00 P 0.00 0.00 0.00 20.98 +0.16 34 0 2,319 0
30DEC26 127.50 P 0.00 0.00 0.00 23.13 +0.16 34 0 90 0
30DEC26 130.00 P 0.00 0.00 0.00 25.38 +0.10 35 0 1,310 0
30DEC26 132.50 P 0.00 0.00 0.00 27.89 -0.06 37 0 95 0
30DEC26 135.00 P 0.00 0.00 0.00 30.17 -0.11 37 0 16 0
30DEC26 137.50 P 0.00 0.00 0.00 32.51 -0.15 37 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 34.89 -0.19 37 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 37.41 -0.12 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.91 -0.09 41 0 16 0
30DEC26 147.50 P 0.00 0.00 0.00 42.41 -0.09 43 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 44.85 -0.15 43 0 155 0
30DEC26 152.50 P 0.00 0.00 0.00 47.36 -0.14 45 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 49.85 -0.15 47 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.36 -0.14 48 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.85 -0.15 50 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 57.35 -0.15 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.85 -0.15 53 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 62.39 -0.11 55 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 64.89 -0.11 56 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 67.39 -0.11 58 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 69.89 -0.11 59 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 72.39 -0.11 60 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 74.89 -0.11 61 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 77.39 -0.11 63 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 79.89 -0.11 64 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 82.39 -0.11 65 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 84.88 -0.12 66 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 87.36 -0.14 67 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 89.86 -0.14 68 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 92.36 -0.14 69 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 94.88 -0.12 71 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 99.88 -0.12 73 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 104.88 -0.12 75 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.02 0.00 36 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.03 0.00 35 0 150 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 76 0
30MAR27 60.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 129 0
30MAR27 62.50 P 0.00 0.00 0.00 0.12 -0.02 35 0 45 0
30MAR27 65.00 P 0.00 0.00 0.00 0.18 -0.03 34 0 298 0
30MAR27 67.50 P 0.00 0.00 0.00 0.28 -0.04 35 0 106 0
30MAR27 70.00 P 0.00 0.00 0.00 0.40 -0.06 34 0 73 0
30MAR27 72.50 P 0.00 0.00 0.00 0.58 -0.07 34 0 30 0
30MAR27 75.00 P 0.00 0.00 0.00 0.80 -0.09 34 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 1.08 -0.10 35 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 1.44 -0.13 35 0 4,084 0
30MAR27 82.50 P 0.00 0.00 0.00 1.85 -0.16 35 0 1,554 0
30MAR27 85.00 P 0.00 0.00 0.00 2.36 -0.17 35 0 1,186 0
30MAR27 87.50 P 0.00 0.00 0.00 2.96 -0.21 35 0 61 0
30MAR27 90.00 P 0.00 0.00 0.00 3.63 -0.21 35 0 2,551 0
30MAR27 92.50 P 0.00 0.00 0.00 4.43 +0.01 35 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 5.24 -0.09 35 0 111 0
30MAR27 97.50 P 0.00 0.00 0.00 6.16 -0.06 34 0 722 0
30MAR27 100.00 P 0.00 0.00 0.00 7.14 -0.10 34 0 2,819 0
30MAR27 102.50 P 0.00 0.00 0.00 8.27 -0.14 34 0 1,079 0
30MAR27 105.00 P 9.63 9.63 9.63 9.49 -0.11 34 22 546 0
30MAR27 107.50 P 0.00 0.00 0.00 10.82 -0.15 34 0 591 0
30MAR27 110.00 P 12.18 12.18 12.18 12.25 -0.10 34 30 1,451 -30
30MAR27 112.50 P 0.00 0.00 0.00 13.84 -0.04 34 0 77 0
30MAR27 115.00 P 0.00 0.00 0.00 15.49 +0.01 34 0 1,026 0
30MAR27 117.50 P 0.00 0.00 0.00 17.16 +0.06 34 0 1,579 0
30MAR27 120.00 P 0.00 0.00 0.00 18.96 +0.10 34 0 59 0
30MAR27 122.50 P 0.00 0.00 0.00 20.84 +0.11 34 0 107 0
30MAR27 125.00 P 0.00 0.00 0.00 22.78 +0.12 34 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 24.78 +0.12 34 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 26.84 +0.13 34 0 778 0
30MAR27 132.50 P 0.00 0.00 0.00 28.98 +0.17 35 0 67 0
30MAR27 135.00 P 0.00 0.00 0.00 31.11 +0.16 35 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 33.30 +0.16 35 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 35.53 +0.18 35 0 50 0
30MAR27 142.50 P 0.00 0.00 0.00 38.05 +0.44 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 40.30 -0.21 36 0 120 0
30MAR27 147.50 P 0.00 0.00 0.00 42.61 -0.25 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 44.98 -0.25 36 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 47.39 -0.25 36 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.85 -0.22 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 52.36 -0.16 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 54.85 -0.15 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.35 -0.15 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 59.85 -0.15 42 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.39 -0.11 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 64.89 -0.11 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 67.39 -0.11 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 69.89 -0.11 47 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 72.39 -0.11 48 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 74.89 -0.11 49 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 77.39 -0.11 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 79.89 -0.11 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 82.39 -0.11 52 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 84.88 -0.12 52 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 87.36 -0.14 53 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 89.86 -0.14 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 92.36 -0.14 55 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 94.88 -0.12 56 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 99.88 -0.12 58 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 104.88 -0.12 60 0 0 0
29JUN27 42.00 P 0.40 0.42 0.40 0.01 0.00 35 23 77 +23
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 0.01 -0.01 33 0 21 0
29JUN27 45.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 60 0
29JUN27 47.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 0.07 0.00 36 0 30 0
29JUN27 50.00 P 0.00 0.00 0.00 0.08 0.00 36 0 126 0
29JUN27 52.50 P 0.00 0.00 0.00 0.12 -0.01 35 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 0.19 -0.01 35 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.28 -0.02 36 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.41 -0.02 36 0 19 0
29JUN27 62.50 P 0.00 0.00 0.00 0.57 -0.03 35 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.77 -0.04 36 0 154 0
29JUN27 67.50 P 0.00 0.00 0.00 1.04 -0.05 36 0 101 0
29JUN27 70.00 P 0.00 0.00 0.00 1.35 -0.06 36 0 25 0
29JUN27 72.50 P 0.00 0.00 0.00 1.74 -0.07 36 0 166 0
29JUN27 75.00 P 0.00 0.00 0.00 2.18 -0.09 36 0 642 0
29JUN27 77.50 P 0.00 0.00 0.00 2.71 -0.09 36 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.31 -0.12 36 0 148 0
29JUN27 82.50 P 0.00 0.00 0.00 3.99 -0.09 36 0 66 0
29JUN27 85.00 P 0.00 0.00 0.00 4.65 -0.09 35 0 904 0
29JUN27 87.50 P 0.00 0.00 0.00 5.38 -0.10 35 0 160 0
29JUN27 90.00 P 0.00 0.00 0.00 6.24 -0.08 35 0 1,169 0
29JUN27 92.50 P 0.00 0.00 0.00 7.14 -0.17 35 0 29 0
29JUN27 95.00 P 0.00 0.00 0.00 8.14 -0.19 34 0 122 0
29JUN27 97.50 P 0.00 0.00 0.00 9.31 -0.20 34 0 96 0
29JUN27 100.00 P 0.00 0.00 0.00 10.49 -0.21 34 0 130 0
29JUN27 102.50 P 0.00 0.00 0.00 11.77 -0.23 34 0 328 0
29JUN27 105.00 P 0.00 0.00 0.00 13.14 -0.24 34 0 504 0
29JUN27 107.50 P 0.00 0.00 0.00 14.53 -0.23 34 0 37 0
29JUN27 110.00 P 0.00 0.00 0.00 16.15 -0.16 34 0 215 0
29JUN27 112.50 P 0.00 0.00 0.00 17.75 -0.12 34 0 424 0
29JUN27 115.00 P 0.00 0.00 0.00 19.35 -0.12 34 0 308 0
29JUN27 117.50 P 0.00 0.00 0.00 21.08 -0.12 34 0 164 0
29JUN27 120.00 P 0.00 0.00 0.00 22.87 -0.06 34 0 269 0
29JUN27 122.50 P 0.00 0.00 0.00 24.72 +0.02 34 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 26.63 +0.06 34 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 28.55 +0.10 34 0 95 0
29JUN27 130.00 P 0.00 0.00 0.00 30.54 +0.12 34 0 80 0
29JUN27 132.50 P 0.00 0.00 0.00 32.57 +0.12 34 0 301 0
29JUN27 135.00 P 0.00 0.00 0.00 34.63 +0.12 34 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 36.73 +0.14 34 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 38.86 +0.14 33 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.02 +0.15 33 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 43.20 +0.15 33 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 45.67 +0.42 34 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.52 +0.09 32 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 50.16 +0.43 34 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 52.43 +0.44 34 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 54.71 +0.43 34 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 57.02 +0.44 34 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 59.33 +0.44 33 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 61.66 +0.44 33 0 7 0
29JUN27 167.50 P 0.00 0.00 0.00 64.01 +0.46 33 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 66.35 +0.45 33 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 68.70 +0.44 32 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 71.07 +0.45 31 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 73.44 +0.44 31 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 75.84 +0.46 30 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 78.21 +0.45 28 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 80.61 +0.46 26 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 83.00 +0.45 0 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 85.41 -0.73 0 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 87.81 -0.76 0 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 90.22 -0.78 0 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 92.62 -0.81 0 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 95.03 -0.82 0 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 99.88 -0.85 0 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 104.88 -0.73 0 0 0 0
29SEP27 42.00 P 0.60 0.60 0.60 0.05 0.00 36 5 26 +5
29SEP27 43.00 P 0.00 0.00 0.00 0.06 -0.01 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 0.00 36 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 0.21 -0.02 36 0 2 0
29SEP27 52.50 P 0.00 0.00 0.00 0.30 -0.02 36 0 2 0
29SEP27 55.00 P 0.00 0.00 0.00 0.44 -0.02 36 0 1 0
29SEP27 57.50 P 0.00 0.00 0.00 0.60 -0.03 36 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 0.81 -0.03 36 0 4 0
29SEP27 62.50 P 0.00 0.00 0.00 1.07 -0.05 36 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 1.36 -0.05 36 0 3 0
29SEP27 67.50 P 0.00 0.00 0.00 1.74 -0.07 36 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 2.15 -0.07 36 0 1 0
29SEP27 72.50 P 0.00 0.00 0.00 2.66 -0.09 36 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 3.20 -0.09 36 0 1 0
29SEP27 77.50 P 0.00 0.00 0.00 3.85 -0.12 36 0 15 0
29SEP27 80.00 P 0.00 0.00 0.00 4.55 -0.05 36 0 6 0
29SEP27 82.50 P 5.26 5.26 5.26 5.22 -0.09 36 4 4 +4
29SEP27 85.00 P 0.00 0.00 0.00 5.96 -0.08 35 0 19 0
29SEP27 87.50 P 0.00 0.00 0.00 6.77 -0.09 35 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 7.69 -0.15 35 0 1 0
29SEP27 92.50 P 0.00 0.00 0.00 8.68 -0.17 35 0 140 0
29SEP27 95.00 P 9.82 9.82 9.82 9.76 -0.20 35 25 80 +25
29SEP27 97.50 P 0.00 0.00 0.00 10.95 -0.21 35 0 115 0
29SEP27 100.00 P 0.00 0.00 0.00 12.16 -0.21 35 0 4 0
29SEP27 102.50 P 0.00 0.00 0.00 13.45 -0.24 35 0 70 0
29SEP27 105.00 P 0.00 0.00 0.00 14.84 -0.24 35 0 42 0
29SEP27 107.50 P 0.00 0.00 0.00 16.24 -0.24 34 0 50 0
29SEP27 110.00 P 17.83 17.83 17.83 17.72 -0.26 34 3 24 +3
29SEP27 112.50 P 0.00 0.00 0.00 19.33 -0.23 34 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 20.99 -0.15 34 0 2 0
29SEP27 117.50 P 0.00 0.00 0.00 22.62 -0.15 34 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 24.37 -0.15 34 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 26.19 -0.08 34 0 1 0
29SEP27 125.00 P 0.00 0.00 0.00 28.04 +0.01 34 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 29.94 +0.05 34 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 31.89 +0.11 34 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 33.86 +0.13 34 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 35.87 +0.13 34 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 37.93 +0.15 34 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 40.00 +0.14 34 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 42.10 +0.15 34 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 44.23 +0.14 34 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 46.39 +0.14 34 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 47.97 +0.01 31 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 50.80 +0.18 34 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 53.25 +0.42 35 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 55.50 +0.43 35 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 57.75 +0.43 34 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 60.01 +0.42 34 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 62.29 +0.39 34 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 64.61 +0.41 34 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 66.92 +0.41 34 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 69.24 +0.41 34 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 71.57 +0.41 34 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 73.89 +0.42 33 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 76.24 +0.40 33 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 78.61 +0.41 33 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 80.99 +0.43 32 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 83.34 +0.41 32 0 0 0
TOTAL PUT 1,101 139,240 +18
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$ 36.340
29SEP26 23.00 C 0.00 0.00 0.00 13.36 +0.06 113 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.36 +0.06 102 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.36 +0.06 91 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.42 +0.12 120 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 9.40 +0.10 101 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 8.42 +0.11 96 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.35 +0.04 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.35 +0.04 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.36 +0.05 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.37 +0.04 38 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 3.41 +0.03 40 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 2.50 0.00 40 0 166 0
29SEP26 35.00 C 0.00 0.00 0.00 1.71 +0.04 40 0 580 0
29SEP26 36.00 C 0.96 1.20 0.92 1.03 -0.04 39 35 252 +9
29SEP26 37.00 C 0.63 1.04 0.50 0.58 -0.05 39 273 411 +69
29SEP26 38.00 C 0.33 0.71 0.33 0.30 -0.04 40 358 535 +124
29SEP26 39.00 C 0.14 0.31 0.14 0.14 -0.03 40 176 431 +15
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 814 0
29SEP26 41.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 585 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,857 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 897 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 742 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 326 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 65 0 93 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 75 0 78 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 107 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 85 0 1,569 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 96 0 1,119 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 107 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 117 0 87 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 126 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 135 0 142 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 159 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 181 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 194 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 211 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 217 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 12.42 +0.06 47 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.52 +0.15 66 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.61 +0.24 68 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 9.63 +0.24 63 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 8.62 +0.21 56 0 15 0
29OCT26 29.00 C 0.00 0.00 0.00 7.65 +0.20 52 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 6.71 +0.19 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 5.69 +0.07 41 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 4.85 +0.08 41 0 15 0
29OCT26 33.00 C 0.00 0.00 0.00 4.07 +0.08 41 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 3.36 +0.08 41 0 85 0
29OCT26 35.00 C 2.50 2.50 2.50 2.81 +0.21 43 15 238 +15
29OCT26 36.00 C 2.17 2.17 2.16 2.17 +0.13 41 16 174 +15
29OCT26 37.00 C 0.00 0.00 0.00 1.66 +0.07 40 0 45 0
29OCT26 38.00 C 1.28 1.28 1.28 1.28 +0.07 40 15 108 -13
29OCT26 39.00 C 0.96 0.96 0.96 0.97 +0.06 41 15 189 -15
29OCT26 40.00 C 0.00 0.00 0.00 0.72 +0.05 41 10 325 +10
29OCT26 41.00 C 0.00 0.00 0.00 0.53 +0.04 41 0 88 0
29OCT26 42.00 C 0.00 0.00 0.00 0.40 +0.05 41 0 106 0
29OCT26 43.00 C 0.00 0.00 0.00 0.29 +0.03 42 0 132 0
29OCT26 44.00 C 0.00 0.00 0.00 0.20 +0.02 41 0 293 0
29OCT26 45.00 C 0.00 0.00 0.00 0.14 +0.02 41 0 220 0
29OCT26 46.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 404 0
29OCT26 47.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 330 0
29OCT26 48.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 240 0
29OCT26 49.00 C 0.00 0.00 0.00 0.03 0.00 42 0 17 0
27NOV26 25.00 C 0.00 0.00 0.00 11.70 +0.23 59 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.74 +0.23 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 9.80 +0.41 53 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 8.88 +0.47 51 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 7.99 +0.45 49 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.13 +0.42 48 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.15 +0.03 43 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 5.39 +0.02 43 0 24 0
27NOV26 33.00 C 0.00 0.00 0.00 4.69 +0.02 43 0 128 0
27NOV26 34.00 C 0.00 0.00 0.00 4.04 +0.09 43 0 45 0
27NOV26 35.00 C 3.51 3.87 3.50 3.45 +0.07 43 25 265 +25
27NOV26 36.00 C 2.82 3.24 2.82 2.92 +0.07 42 36 156 +36
27NOV26 37.00 C 2.36 2.94 2.36 2.45 +0.04 42 45 86 +41
27NOV26 38.00 C 0.00 0.00 0.00 2.04 +0.02 42 0 84 0
27NOV26 39.00 C 0.00 0.00 0.00 1.71 +0.03 43 0 66 0
27NOV26 40.00 C 0.00 0.00 0.00 1.41 +0.03 43 10 148 +10
27NOV26 41.00 C 0.00 0.00 0.00 1.16 +0.03 43 0 111 0
27NOV26 42.00 C 0.00 0.00 0.00 0.95 +0.03 43 0 180 0
27NOV26 43.00 C 0.00 0.00 0.00 0.78 +0.03 43 0 189 0
27NOV26 44.00 C 0.00 0.00 0.00 0.63 +0.03 43 0 30 0
27NOV26 45.00 C 0.51 0.51 0.51 0.50 +0.02 43 1 76 0
27NOV26 46.00 C 0.00 0.00 0.00 0.40 -0.01 43 0 133 0
27NOV26 47.00 C 0.00 0.00 0.00 0.31 0.00 43 0 28 0
27NOV26 48.00 C 0.35 0.35 0.34 0.25 0.00 43 54 99 +54
27NOV26 49.00 C 0.00 0.00 0.00 0.19 -0.01 43 0 4 0
30DEC26 23.00 C 0.00 0.00 0.00 13.80 +0.50 59 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.85 +0.49 57 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.91 +0.44 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.98 +0.47 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.07 +0.47 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.20 +0.46 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.35 +0.44 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.55 +0.42 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.78 +0.41 46 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 5.92 +0.06 43 0 145 0
30DEC26 33.00 C 0.00 0.00 0.00 5.27 +0.07 43 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 4.66 +0.20 43 0 75 0
30DEC26 35.00 C 4.16 4.17 4.13 4.15 +0.14 44 60 108 +10
30DEC26 36.00 C 4.07 4.07 3.62 3.62 +0.12 43 30 238 +15
30DEC26 37.00 C 0.00 0.00 0.00 3.15 +0.11 43 0 175 0
30DEC26 38.00 C 0.00 0.00 0.00 2.73 +0.10 43 0 267 0
30DEC26 39.00 C 0.00 0.00 0.00 2.33 +0.06 43 0 409 0
30DEC26 40.00 C 0.00 0.00 0.00 2.01 +0.06 43 0 725 0
30DEC26 41.00 C 0.00 0.00 0.00 1.72 +0.05 43 0 341 0
30DEC26 42.00 C 0.00 0.00 0.00 1.47 +0.04 43 0 1,175 0
30DEC26 43.00 C 0.00 0.00 0.00 1.27 +0.06 43 0 69 0
30DEC26 44.00 C 0.00 0.00 0.00 1.08 +0.06 43 0 50 0
30DEC26 45.00 C 0.00 0.00 0.00 0.95 +0.06 44 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 0.80 +0.05 44 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 0.68 +0.05 44 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.57 +0.05 44 0 137 0
30DEC26 49.00 C 0.00 0.00 0.00 0.48 +0.04 44 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 0.40 +0.02 44 0 145 0
30DEC26 52.50 C 0.00 0.00 0.00 0.25 +0.01 43 0 287 0
30DEC26 55.00 C 0.00 0.00 0.00 0.16 +0.01 44 0 178 0
30DEC26 57.50 C 0.00 0.00 0.00 0.10 +0.01 44 0 77 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 0.00 43 0 61 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 0.00 44 0 67 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 +0.01 45 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 52 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.30 +0.48 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.41 +0.48 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.54 +0.47 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.69 +0.43 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.88 +0.44 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.10 +0.43 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.34 +0.41 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.62 +0.39 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.98 +0.41 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.29 +0.43 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.61 +0.08 44 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 6.11 +0.31 45 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 5.58 +0.15 45 0 45 0
30MAR27 36.00 C 0.00 0.00 0.00 5.09 +0.14 44 0 45 0
30MAR27 37.00 C 0.00 0.00 0.00 4.56 +0.06 44 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 4.14 +0.05 44 0 45 0
30MAR27 39.00 C 0.00 0.00 0.00 3.75 +0.04 43 0 30 0
30MAR27 40.00 C 0.00 0.00 0.00 3.40 +0.04 43 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 3.08 +0.04 43 0 60 0
30MAR27 42.00 C 0.00 0.00 0.00 2.80 +0.04 44 0 45 0
30MAR27 43.00 C 0.00 0.00 0.00 2.53 +0.07 44 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 2.29 +0.06 44 0 75 0
30MAR27 45.00 C 0.00 0.00 0.00 2.06 +0.03 44 0 45 0
30MAR27 46.00 C 0.00 0.00 0.00 1.85 +0.02 44 0 114 0
30MAR27 47.00 C 0.00 0.00 0.00 1.67 +0.03 44 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 1.50 +0.02 44 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 1.35 +0.06 44 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 1.21 +0.02 44 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 0.92 +0.01 44 0 123 0
30MAR27 55.00 C 0.00 0.00 0.00 0.70 -0.01 44 0 114 0
30MAR27 57.50 C 0.00 0.00 0.00 0.55 +0.01 44 0 122 0
30MAR27 60.00 C 0.00 0.00 0.00 0.41 +0.01 44 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.31 +0.01 44 0 65 0
30MAR27 65.00 C 0.00 0.00 0.00 0.23 0.00 44 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.18 +0.01 44 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 0.00 44 0 42 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 0.00 44 0 43 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 0.00 44 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 0.00 44 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 14.45 +0.06 44 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 13.63 -0.04 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.13 +0.25 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.37 +0.35 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.68 +0.42 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.96 +0.39 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.27 +0.38 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.61 +0.36 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.98 +0.44 46 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 8.39 +0.43 46 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 7.82 +0.35 46 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 7.22 +0.09 45 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.72 +0.09 45 0 115 0
29JUN27 36.00 C 0.00 0.00 0.00 6.25 +0.10 45 0 160 0
29JUN27 37.00 C 0.00 0.00 0.00 5.79 +0.09 45 0 76 0
29JUN27 38.00 C 0.00 0.00 0.00 5.37 +0.08 45 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.98 +0.08 44 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.62 +0.08 44 0 71 0
29JUN27 41.00 C 0.00 0.00 0.00 4.28 +0.08 44 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.97 +0.07 44 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.68 +0.07 44 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 3.40 +0.05 44 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.18 +0.08 45 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.88 -0.05 44 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 2.66 -0.05 44 0 3 0
29JUN27 48.00 C 0.00 0.00 0.00 2.46 -0.04 44 0 39 0
29JUN27 49.00 C 0.00 0.00 0.00 2.28 -0.03 44 0 100 0
29SEP27 25.00 C 0.00 0.00 0.00 13.46 +0.09 45 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 12.75 +0.09 45 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.07 +0.09 45 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.42 +0.10 45 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.79 +0.10 45 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.19 +0.10 45 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.62 +0.10 45 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.08 +0.02 45 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.76 +0.31 46 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.25 +0.10 46 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.76 +0.09 46 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 7.30 +0.09 46 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.86 +0.09 45 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 6.45 +0.09 45 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 6.06 +0.08 45 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 5.70 +0.09 45 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 5.37 +0.13 45 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 5.05 +0.10 45 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 4.75 +0.10 45 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 4.48 +0.11 45 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 4.22 +0.11 45 0 7 0
29SEP27 46.00 C 0.00 0.00 0.00 3.98 +0.10 45 0 20 0
TOTAL CALL 1,174 24,951 +420
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 85 0
29SEP26 31.00 P 0.02 0.02 0.02 0.01 0.00 48 15 112 -15
29SEP26 32.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 275 0
29SEP26 33.00 P 0.00 0.00 0.00 0.05 -0.03 41 0 475 0
29SEP26 34.00 P 0.19 0.19 0.19 0.15 -0.04 41 5 898 -5
29SEP26 35.00 P 0.29 0.30 0.29 0.35 -0.08 41 45 916 +15
29SEP26 36.00 P 0.67 0.74 0.38 0.72 -0.10 41 380 865 -64
29SEP26 37.00 P 0.73 1.24 0.69 1.24 -0.10 40 167 1,943 -51
29SEP26 38.00 P 1.50 1.50 1.50 1.94 -0.10 40 1 462 0
29SEP26 39.00 P 0.00 0.00 0.00 2.83 -0.12 45 0 2,535 0
29SEP26 40.00 P 0.00 0.00 0.00 3.70 -0.07 40 0 507 0
29SEP26 41.00 P 0.00 0.00 0.00 4.67 -0.06 41 0 76 0
29SEP26 42.00 P 0.00 0.00 0.00 5.66 -0.06 0 0 129 0
29SEP26 43.00 P 0.00 0.00 0.00 6.67 -0.25 54 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.66 -0.06 0 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.66 -0.06 0 0 250 0
29SEP26 46.00 P 0.00 0.00 0.00 9.67 -0.05 73 0 18 0
29SEP26 47.00 P 0.00 0.00 0.00 10.66 -0.06 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.66 -0.06 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.66 -0.06 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.66 -0.06 0 0 550 0
29SEP26 52.50 P 0.00 0.00 0.00 16.16 -0.33 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.66 -0.06 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.16 -0.06 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.68 -0.37 147 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.16 -0.39 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.66 -0.06 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.16 -0.06 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.66 -0.06 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.16 -0.06 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.66 -0.06 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.16 -0.06 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.66 -0.06 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.17 -0.05 215 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.66 -0.06 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.16 -0.06 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.66 -0.06 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.16 -0.06 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.02 0.00 42 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.05 +0.01 43 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 91 0
29OCT26 30.00 P 0.00 0.00 0.00 0.15 +0.01 42 0 156 0
29OCT26 31.00 P 0.00 0.00 0.00 0.26 +0.02 42 0 180 0
29OCT26 32.00 P 0.00 0.00 0.00 0.42 +0.02 42 0 294 0
29OCT26 33.00 P 0.47 0.64 0.47 0.65 +0.03 42 11 347 +1
29OCT26 34.00 P 0.00 0.00 0.00 0.91 -0.01 41 0 433 0
29OCT26 35.00 P 1.29 1.30 1.29 1.30 +0.01 42 30 152 +30
29OCT26 36.00 P 1.41 1.74 1.41 1.73 -0.03 41 90 131 +28
29OCT26 37.00 P 1.81 2.27 1.69 2.24 -0.07 41 180 239 +15
29OCT26 38.00 P 0.00 0.00 0.00 2.93 +0.07 42 0 166 0
29OCT26 39.00 P 0.00 0.00 0.00 3.56 +0.01 41 0 272 0
29OCT26 40.00 P 0.00 0.00 0.00 4.31 0.00 41 0 319 0
29OCT26 41.00 P 0.00 0.00 0.00 5.11 -0.01 41 0 286 0
29OCT26 42.00 P 0.00 0.00 0.00 5.96 -0.20 41 0 30 0
29OCT26 43.00 P 0.00 0.00 0.00 6.80 -0.29 39 0 24 0
29OCT26 44.00 P 0.00 0.00 0.00 7.71 -0.33 37 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.67 -0.36 36 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.69 -0.34 41 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 10.67 -0.05 41 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 11.66 -0.06 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 12.66 -0.06 0 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 15 0
27NOV26 28.00 P 0.00 0.00 0.00 0.20 -0.02 43 0 75 0
27NOV26 29.00 P 0.00 0.00 0.00 0.31 -0.02 43 0 85 0
27NOV26 30.00 P 0.00 0.00 0.00 0.46 -0.02 43 0 116 0
27NOV26 31.00 P 0.00 0.00 0.00 0.66 -0.03 43 0 93 0
27NOV26 32.00 P 0.95 0.95 0.95 0.91 -0.03 43 15 261 +15
27NOV26 33.00 P 0.00 0.00 0.00 1.21 -0.04 43 0 75 0
27NOV26 34.00 P 0.00 0.00 0.00 1.57 -0.04 44 0 100 0
27NOV26 35.00 P 1.99 1.99 1.99 1.99 -0.05 44 2 151 0
27NOV26 36.00 P 2.37 2.45 2.37 2.43 -0.10 43 33 351 +33
27NOV26 37.00 P 2.63 2.98 2.63 2.98 -0.05 43 45 277 -30
27NOV26 38.00 P 3.63 3.63 3.06 3.58 -0.05 43 36 156 -9
27NOV26 39.00 P 0.00 0.00 0.00 4.19 -0.06 43 0 750 0
27NOV26 40.00 P 0.00 0.00 0.00 4.89 -0.07 43 0 561 0
27NOV26 41.00 P 0.00 0.00 0.00 5.63 -0.07 43 0 368 0
27NOV26 42.00 P 0.00 0.00 0.00 6.38 -0.29 42 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 7.21 -0.32 42 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 8.05 -0.35 41 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.93 -0.38 41 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.85 -0.40 41 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.76 -0.43 40 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.69 -0.49 38 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.72 -0.42 43 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 0.05 0.00 43 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.21 +0.01 43 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.31 +0.01 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.44 +0.01 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 0.60 +0.01 43 0 15 0
30DEC26 30.00 P 0.00 0.00 0.00 0.81 +0.01 44 0 88 0
30DEC26 31.00 P 0.00 0.00 0.00 1.07 +0.01 44 0 224 0
30DEC26 32.00 P 0.00 0.00 0.00 1.37 +0.01 44 0 120 0
30DEC26 33.00 P 0.00 0.00 0.00 1.72 +0.02 44 0 52 0
30DEC26 34.00 P 0.00 0.00 0.00 2.12 +0.01 44 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 2.55 0.00 44 0 92 0
30DEC26 36.00 P 2.74 2.74 2.74 3.03 0.00 44 15 633 +15
30DEC26 37.00 P 3.53 3.53 3.53 3.53 -0.04 43 15 1,037 0
30DEC26 38.00 P 0.00 0.00 0.00 4.11 -0.04 43 0 587 0
30DEC26 39.00 P 0.00 0.00 0.00 4.75 -0.14 43 0 1,186 0
30DEC26 40.00 P 0.00 0.00 0.00 5.41 -0.17 43 0 1,787 0
30DEC26 41.00 P 0.00 0.00 0.00 6.04 -0.28 42 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 6.81 -0.29 42 0 61 0
30DEC26 43.00 P 0.00 0.00 0.00 7.60 -0.31 42 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.41 -0.34 42 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.25 -0.36 42 0 63 0
30DEC26 46.00 P 0.00 0.00 0.00 10.12 -0.39 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.00 -0.42 42 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 11.89 -0.44 41 0 122 0
30DEC26 49.00 P 0.00 0.00 0.00 12.82 -0.44 41 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.76 -0.45 41 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 16.21 -0.41 43 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 18.67 -0.05 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.16 -0.06 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.68 -0.37 53 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.16 -0.39 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.66 -0.06 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.16 -0.06 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.66 -0.06 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.16 -0.06 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.66 -0.06 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.16 -0.06 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.66 -0.06 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.17 -0.05 78 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.66 -0.06 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.16 -0.06 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.66 -0.06 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.16 -0.06 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.28 0.00 44 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 0.39 0.00 44 0 11 0
30MAR27 25.00 P 0.00 0.00 0.00 0.52 0.00 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.68 0.00 44 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.88 0.00 44 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 1.10 0.00 44 0 17 0
30MAR27 29.00 P 0.00 0.00 0.00 1.37 0.00 44 0 31 0
30MAR27 30.00 P 0.00 0.00 0.00 1.65 -0.01 44 0 41 0
30MAR27 31.00 P 0.00 0.00 0.00 2.01 0.00 44 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.36 -0.01 44 0 208 0
30MAR27 33.00 P 0.00 0.00 0.00 2.75 -0.03 44 0 510 0
30MAR27 34.00 P 0.00 0.00 0.00 3.14 -0.07 44 0 60 0
30MAR27 35.00 P 3.41 3.41 3.41 3.62 -0.05 43 1 90 0
30MAR27 36.00 P 0.00 0.00 0.00 4.11 -0.06 43 0 16 0
30MAR27 37.00 P 0.00 0.00 0.00 4.66 -0.05 43 0 30 0
30MAR27 38.00 P 0.00 0.00 0.00 5.22 -0.03 43 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 5.76 -0.27 42 0 690 0
30MAR27 40.00 P 0.00 0.00 0.00 6.48 -0.04 43 0 710 0
30MAR27 41.00 P 0.00 0.00 0.00 7.17 -0.19 43 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 7.78 -0.29 42 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.53 -0.33 42 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.29 -0.33 42 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.09 -0.32 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.80 -0.43 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.62 -0.43 41 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.45 -0.44 41 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.39 -0.37 42 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.26 -0.38 42 0 109 0
30MAR27 52.50 P 0.00 0.00 0.00 16.49 -0.41 42 0 31 0
30MAR27 55.00 P 0.00 0.00 0.00 18.78 -0.44 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.16 -0.48 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.70 -0.46 44 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 26.16 -0.39 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 28.66 -0.06 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.16 -0.06 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.66 -0.06 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.16 -0.06 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.66 -0.06 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.16 -0.06 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.66 -0.06 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.60 0.00 44 0 45 0
29JUN27 24.00 P 0.00 0.00 0.00 0.77 0.00 44 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.96 0.00 44 0 2 0
29JUN27 26.00 P 0.00 0.00 0.00 1.19 0.00 45 0 3 0
29JUN27 27.00 P 0.00 0.00 0.00 1.44 0.00 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.73 0.00 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.05 0.00 45 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 2.40 0.00 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.75 +0.02 45 0 28 0
29JUN27 32.00 P 0.00 0.00 0.00 3.13 -0.02 44 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 3.55 +0.01 44 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 3.99 +0.04 44 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.47 +0.05 43 0 116 0
29JUN27 36.00 P 0.00 0.00 0.00 4.98 -0.02 43 0 209 0
29JUN27 37.00 P 0.00 0.00 0.00 5.51 -0.04 43 0 60 0
29JUN27 38.00 P 0.00 0.00 0.00 6.10 -0.03 43 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 6.70 -0.04 43 0 140 0
29JUN27 40.00 P 0.00 0.00 0.00 7.24 -0.19 42 0 179 0
29JUN27 41.00 P 0.00 0.00 0.00 7.89 -0.32 42 0 230 0
29JUN27 42.00 P 0.00 0.00 0.00 8.58 -0.33 42 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 9.38 -0.25 43 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.02 -0.35 42 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.77 -0.36 42 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 11.52 -0.38 42 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.31 -0.38 42 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 13.10 -0.40 42 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.91 -0.41 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 1.38 +0.04 45 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.65 +0.04 45 0 6 0
29SEP27 27.00 P 0.00 0.00 0.00 2.00 +0.04 45 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.26 -0.02 45 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 2.62 -0.03 45 0 15 0
29SEP27 30.00 P 0.00 0.00 0.00 2.96 -0.02 44 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 3.32 -0.03 44 0 15 0
29SEP27 32.00 P 0.00 0.00 0.00 3.74 -0.01 44 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.18 -0.01 44 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.64 0.00 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.15 +0.03 43 0 2 0
29SEP27 36.00 P 0.00 0.00 0.00 5.66 +0.01 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.24 +0.05 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.79 -0.02 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 7.40 +0.04 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.03 -0.07 43 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.68 -0.04 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.31 -0.26 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 9.97 -0.31 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 10.68 -0.23 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 11.40 -0.60 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 12.19 -0.33 43 0 0 0
TOTAL PUT 1,086 28,703 -22
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$ 34.160
29SEP26 16.00 C 0.00 0.00 0.00 18.17 +0.16 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.67 +0.15 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.17 +0.15 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.67 +0.15 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.17 +0.15 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.67 +0.15 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.17 +0.15 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.67 +0.15 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.17 +0.15 0 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 13.17 +0.15 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.17 +0.17 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.16 +0.16 0 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 10.18 +0.18 88 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 9.17 +0.17 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.18 +0.18 67 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 7.18 +0.17 57 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 6.16 +0.13 0 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 5.19 +0.14 50 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 4.22 +0.12 50 0 146 0
29SEP26 31.00 C 0.00 0.00 0.00 3.29 +0.08 50 0 73 0
29SEP26 32.00 C 0.00 0.00 0.00 2.43 -0.04 49 0 350 0
29SEP26 33.00 C 1.43 1.43 1.38 1.68 -0.03 49 2 227 0
29SEP26 34.00 C 1.14 1.14 0.81 1.11 -0.08 50 17 302 -2
29SEP26 35.00 C 0.68 0.68 0.58 0.67 -0.08 50 89 1,361 +57
29SEP26 36.00 C 0.38 0.38 0.38 0.36 -0.07 49 15 255 0
29SEP26 37.00 C 0.18 0.18 0.18 0.20 -0.06 50 54 582 0
29SEP26 38.00 C 0.11 0.11 0.11 0.10 -0.04 51 5 614 0
29SEP26 39.00 C 0.00 0.00 0.00 0.05 -0.02 52 0 269 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 430 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 543 0
29SEP26 42.00 C 0.02 0.02 0.02 0.01 0.00 58 3 1,689 -3
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 70 0 233 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 543 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 80 0 164 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 85 0 117 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 90 0 127 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 95 0 95 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 100 0 584 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 111 0 109 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 121 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 131 0 13 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 140 0 45 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 149 0 21 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 158 0 215 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 166 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 173 0 70 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 181 0 40 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 188 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 195 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 207 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 225 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 13.20 +0.15 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.20 +0.13 0 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.16 -0.04 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.18 -0.05 0 0 15 0
29OCT26 25.00 C 0.00 0.00 0.00 9.28 +0.14 49 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.34 +0.03 51 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.40 +0.02 50 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.49 +0.01 49 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.64 +0.11 49 0 15 0
29OCT26 30.00 C 0.00 0.00 0.00 4.85 +0.11 50 0 68 0
29OCT26 31.00 C 0.00 0.00 0.00 4.10 +0.09 49 0 125 0
29OCT26 32.00 C 0.00 0.00 0.00 3.43 +0.07 49 0 128 0
29OCT26 33.00 C 0.00 0.00 0.00 2.75 -0.11 47 0 46 0
29OCT26 34.00 C 2.14 2.14 2.14 2.32 -0.01 49 1 123 +1
29OCT26 35.00 C 1.89 1.89 1.89 1.91 +0.03 50 1 141 +1
29OCT26 36.00 C 1.50 1.50 1.50 1.52 +0.02 50 1 156 +1
29OCT26 37.00 C 1.18 1.18 1.18 1.20 +0.02 50 1 325 +1
29OCT26 38.00 C 0.85 0.92 0.80 0.91 -0.01 49 4 147 -2
29OCT26 39.00 C 0.73 0.73 0.68 0.71 0.00 50 34 126 +2
29OCT26 40.00 C 0.55 0.55 0.55 0.54 0.00 50 5 216 +5
29OCT26 41.00 C 0.46 0.46 0.46 0.41 0.00 50 1 94 +1
29OCT26 42.00 C 0.30 0.36 0.30 0.30 0.00 49 3 146 +1
29OCT26 43.00 C 0.00 0.00 0.00 0.22 0.00 49 0 89 0
29OCT26 44.00 C 0.00 0.00 0.00 0.16 -0.01 49 0 57 0
29OCT26 45.00 C 0.00 0.00 0.00 0.12 0.00 50 0 67 0
29OCT26 46.00 C 0.00 0.00 0.00 0.09 0.00 50 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 21 0
29OCT26 48.00 C 0.00 0.00 0.00 0.05 0.00 51 0 21 0
29OCT26 49.00 C 0.08 0.08 0.08 0.03 -0.01 49 1 67 -1
27NOV26 24.00 C 0.00 0.00 0.00 10.34 -0.03 42 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.37 -0.08 41 0 15 0
27NOV26 26.00 C 0.00 0.00 0.00 8.47 -0.09 43 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.63 -0.07 46 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.74 -0.14 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.16 +0.05 50 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.44 +0.09 50 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 4.75 +0.04 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 4.15 -0.04 50 0 11 0
27NOV26 33.00 C 0.00 0.00 0.00 3.58 -0.05 50 0 106 0
27NOV26 34.00 C 0.00 0.00 0.00 3.09 0.00 50 0 109 0
27NOV26 35.00 C 0.00 0.00 0.00 2.68 0.00 50 0 29 0
27NOV26 36.00 C 2.11 2.11 2.11 2.30 +0.06 51 15 38 +15
27NOV26 37.00 C 1.92 1.92 1.92 1.97 +0.02 51 3 89 +3
27NOV26 38.00 C 0.00 0.00 0.00 1.66 +0.02 51 0 210 0
27NOV26 39.00 C 0.00 0.00 0.00 1.39 +0.02 51 0 145 0
27NOV26 40.00 C 0.00 0.00 0.00 1.16 +0.01 51 0 219 0
27NOV26 41.00 C 0.00 0.00 0.00 0.96 0.00 51 0 116 0
27NOV26 42.00 C 0.00 0.00 0.00 0.80 +0.01 51 0 109 0
27NOV26 43.00 C 0.00 0.00 0.00 0.66 +0.01 51 0 47 0
27NOV26 44.00 C 0.00 0.00 0.00 0.54 0.00 50 0 81 0
27NOV26 45.00 C 0.00 0.00 0.00 0.44 0.00 50 0 80 0
27NOV26 46.00 C 0.00 0.00 0.00 0.36 0.00 50 0 25 0
27NOV26 47.00 C 0.00 0.00 0.00 0.29 0.00 50 0 112 0
27NOV26 48.00 C 0.00 0.00 0.00 0.23 -0.01 50 0 4 0
27NOV26 49.00 C 0.00 0.00 0.00 0.19 0.00 50 0 130 0
30DEC26 21.00 C 0.00 0.00 0.00 13.20 -0.16 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.22 -0.19 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.41 -0.08 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.50 -0.08 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.61 -0.09 43 0 15 0
30DEC26 26.00 C 0.00 0.00 0.00 8.78 -0.07 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.95 -0.10 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.20 -0.08 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.43 -0.13 45 0 2 0
30DEC26 30.00 C 5.56 5.56 5.56 5.77 -0.10 46 15 15 +8
30DEC26 31.00 C 0.00 0.00 0.00 5.17 -0.08 47 0 47 0
30DEC26 32.00 C 0.00 0.00 0.00 4.66 -0.03 48 0 48 0
30DEC26 33.00 C 0.00 0.00 0.00 4.15 -0.03 48 0 100 0
30DEC26 34.00 C 0.00 0.00 0.00 3.72 0.00 49 0 17 0
30DEC26 35.00 C 0.00 0.00 0.00 3.30 0.00 49 0 836 0
30DEC26 36.00 C 2.91 2.91 2.91 2.92 0.00 50 15 257 -15
30DEC26 37.00 C 2.54 2.54 2.54 2.57 0.00 50 15 78 -7
30DEC26 38.00 C 2.24 2.24 2.24 2.27 +0.02 50 15 214 0
30DEC26 39.00 C 1.99 1.99 1.99 1.97 +0.01 50 15 49 0
30DEC26 40.00 C 1.75 1.75 1.75 1.71 +0.01 50 15 437 0
30DEC26 41.00 C 0.00 0.00 0.00 1.48 +0.01 50 0 138 0
30DEC26 42.00 C 0.00 0.00 0.00 1.28 +0.01 50 0 114 0
30DEC26 43.00 C 0.00 0.00 0.00 1.10 0.00 50 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 0.95 +0.03 50 0 159 0
30DEC26 45.00 C 0.00 0.00 0.00 0.81 0.00 49 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 0.70 0.00 50 0 589 0
30DEC26 47.00 C 0.00 0.00 0.00 0.60 0.00 50 0 82 0
30DEC26 48.00 C 0.00 0.00 0.00 0.51 0.00 49 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.43 -0.01 49 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.37 0.00 49 0 1,118 0
30DEC26 52.50 C 0.00 0.00 0.00 0.24 -0.01 49 0 1,242 0
30DEC26 55.00 C 0.00 0.00 0.00 0.16 0.00 49 0 530 0
30DEC26 57.50 C 0.00 0.00 0.00 0.11 0.00 50 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 0.00 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 50 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 13.65 -0.13 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 12.74 -0.17 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.89 -0.17 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.08 -0.17 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.30 -0.16 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.56 -0.15 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.85 -0.16 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.19 -0.14 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.57 -0.11 46 0 75 0
30MAR27 30.00 C 0.00 0.00 0.00 6.98 -0.10 46 0 47 0
30MAR27 31.00 C 0.00 0.00 0.00 6.57 +0.07 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.02 +0.04 48 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 5.56 -0.02 49 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 5.18 +0.04 49 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 4.76 +0.02 49 0 56 0
30MAR27 36.00 C 0.00 0.00 0.00 4.39 +0.03 50 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 4.04 +0.03 50 0 66 0
30MAR27 38.00 C 0.00 0.00 0.00 3.71 +0.04 50 0 25 0
30MAR27 39.00 C 0.00 0.00 0.00 3.39 +0.04 50 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 3.09 +0.03 50 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 2.82 +0.03 50 0 9 0
30MAR27 42.00 C 0.00 0.00 0.00 2.57 +0.03 50 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 2.34 +0.03 50 0 18 0
30MAR27 44.00 C 0.00 0.00 0.00 2.13 +0.03 50 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 1.93 +0.02 50 0 6 0
30MAR27 46.00 C 0.00 0.00 0.00 1.76 +0.02 50 0 89 0
30MAR27 47.00 C 0.00 0.00 0.00 1.59 +0.01 50 0 90 0
30MAR27 48.00 C 0.00 0.00 0.00 1.45 +0.02 50 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.31 +0.01 49 0 71 0
30MAR27 50.00 C 0.00 0.00 0.00 1.19 +0.01 49 0 13 0
30MAR27 52.50 C 0.00 0.00 0.00 0.93 +0.01 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.73 +0.01 49 0 57 0
30MAR27 57.50 C 0.00 0.00 0.00 0.57 0.00 49 0 33 0
30MAR27 60.00 C 0.00 0.00 0.00 0.44 0.00 49 0 94 0
30MAR27 62.50 C 0.00 0.00 0.00 0.35 +0.01 49 0 191 0
29JUN27 21.00 C 0.00 0.00 0.00 14.25 0.00 53 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.48 +0.05 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.49 -0.15 50 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 11.75 -0.14 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 11.06 -0.11 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.35 -0.12 50 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 9.69 -0.12 50 0 58 0
29JUN27 28.00 C 0.00 0.00 0.00 9.09 -0.10 51 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 8.50 -0.06 51 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 8.06 +0.06 52 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 7.52 +0.07 52 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 6.95 +0.01 51 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 6.51 +0.05 51 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 6.05 +0.05 51 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 5.62 +0.04 51 0 27 0
29JUN27 36.00 C 0.00 0.00 0.00 5.23 +0.04 51 0 17 0
29JUN27 37.00 C 0.00 0.00 0.00 4.85 +0.03 51 0 30 0
29JUN27 38.00 C 0.00 0.00 0.00 4.51 +0.03 51 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 4.18 +0.03 51 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 3.87 +0.02 50 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.60 +0.02 50 0 115 0
29JUN27 42.00 C 0.00 0.00 0.00 3.33 +0.02 50 0 34 0
29JUN27 43.00 C 0.00 0.00 0.00 3.08 +0.01 50 0 45 0
29JUN27 44.00 C 0.00 0.00 0.00 2.86 0.00 50 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 2.66 +0.01 50 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.45 +0.01 50 0 136 0
29JUN27 47.00 C 0.00 0.00 0.00 2.27 0.00 50 0 62 0
29JUN27 48.00 C 0.00 0.00 0.00 2.11 0.00 50 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 1.96 0.00 50 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 1.80 0.00 50 0 27 0
29SEP27 24.00 C 0.00 0.00 0.00 12.05 -0.14 51 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 11.39 -0.12 51 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.75 -0.13 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 10.16 -0.10 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.60 -0.06 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.05 -0.04 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.57 +0.01 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.15 +0.09 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.66 +0.09 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.20 +0.08 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.79 +0.08 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 6.39 +0.08 52 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.98 +0.07 52 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 5.65 +0.06 52 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.32 +0.06 51 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.99 +0.06 51 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.69 +0.06 51 0 31 0
29SEP27 41.00 C 0.00 0.00 0.00 4.43 +0.05 51 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.17 +0.05 51 0 15 0
29SEP27 43.00 C 0.00 0.00 0.00 3.92 +0.05 51 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.67 +0.04 51 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.47 +0.04 51 0 30 0
29SEP27 46.00 C 0.00 0.00 0.00 3.28 +0.04 51 0 3 0
29SEP27 47.00 C 0.00 0.00 0.00 3.09 +0.04 51 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 2.90 +0.04 51 0 30 0
TOTAL CALL 345 23,450 +66
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 198 0 132 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 183 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 169 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 156 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 143 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 119 0 97 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 108 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 54 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 72 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 65 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 67 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 217 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 210 0
29SEP26 30.00 P 0.08 0.08 0.06 0.04 -0.04 50 11 458 0
29SEP26 31.00 P 0.16 0.17 0.15 0.11 -0.07 50 130 501 0
29SEP26 32.00 P 0.00 0.00 0.00 0.24 -0.12 49 0 1,225 0
29SEP26 33.00 P 0.57 0.68 0.57 0.50 -0.16 49 48 765 +30
29SEP26 34.00 P 1.00 1.11 1.00 0.91 -0.18 49 13 314 +5
29SEP26 35.00 P 0.00 0.00 0.00 1.44 -0.21 47 0 2,342 0
29SEP26 36.00 P 0.00 0.00 0.00 2.19 -0.22 49 0 334 0
29SEP26 37.00 P 3.30 3.30 3.30 3.01 -0.21 49 5 723 -5
29SEP26 38.00 P 4.02 4.02 4.00 4.03 -0.08 62 8 274 0
29SEP26 39.00 P 5.05 5.05 5.05 4.87 -0.18 51 6 335 0
29SEP26 40.00 P 0.00 0.00 0.00 6.02 -0.10 81 0 1,139 0
29SEP26 41.00 P 0.00 0.00 0.00 6.93 -0.15 78 0 643 0
29SEP26 42.00 P 0.00 0.00 0.00 7.90 -0.13 80 1 26 0
29SEP26 43.00 P 0.00 0.00 0.00 8.92 -0.11 91 0 2 -58
29SEP26 44.00 P 0.00 0.00 0.00 9.94 -0.09 102 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.94 -0.11 109 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.88 -0.16 102 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.87 -0.16 104 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.92 -0.12 125 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.89 -0.15 123 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.92 -0.11 137 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.42 -0.11 151 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.92 -0.11 164 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.42 -0.13 177 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.92 -0.11 189 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.42 -0.11 199 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.92 -0.11 210 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.42 -0.11 220 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.93 -0.10 233 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.43 -0.10 242 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.93 -0.10 251 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.37 -0.16 233 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.87 -0.16 241 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.37 -0.16 249 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.87 -0.16 256 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.37 -0.16 263 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.92 -0.11 295 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 45 0
29OCT26 25.00 P 0.00 0.00 0.00 0.05 -0.01 50 0 173 0
29OCT26 26.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 40 0
29OCT26 27.00 P 0.19 0.19 0.19 0.15 -0.02 49 1 93 -1
29OCT26 28.00 P 0.27 0.27 0.27 0.25 -0.03 50 6 83 0
29OCT26 29.00 P 0.44 0.44 0.40 0.40 -0.03 50 2 192 -1
29OCT26 30.00 P 0.61 0.61 0.61 0.59 -0.03 49 2 125 0
29OCT26 31.00 P 0.85 0.95 0.85 0.83 -0.07 49 17 161 +17
29OCT26 32.00 P 1.24 1.24 1.24 1.15 -0.09 49 1 50 +1
29OCT26 33.00 P 1.71 1.71 1.54 1.52 -0.13 48 4 174 +4
29OCT26 34.00 P 2.29 2.29 2.05 2.04 -0.09 49 31 267 0
29OCT26 35.00 P 0.00 0.00 0.00 2.56 -0.13 48 0 146 0
29OCT26 36.00 P 3.43 3.43 3.43 3.21 -0.21 49 6 248 +6
29OCT26 37.00 P 0.00 0.00 0.00 3.90 -0.05 49 0 195 0
29OCT26 38.00 P 0.00 0.00 0.00 4.64 -0.15 49 0 116 0
29OCT26 39.00 P 0.00 0.00 0.00 5.43 -0.15 49 0 129 0
29OCT26 40.00 P 0.00 0.00 0.00 6.27 -0.17 49 0 16 0
29OCT26 41.00 P 0.00 0.00 0.00 7.23 -0.08 52 0 50 0
29OCT26 42.00 P 0.00 0.00 0.00 8.17 -0.15 55 0 55 0
29OCT26 43.00 P 0.00 0.00 0.00 9.14 0.00 58 0 30 0
29OCT26 44.00 P 0.00 0.00 0.00 9.98 -0.08 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.94 -0.11 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.90 -0.16 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.90 -0.14 57 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.92 -0.12 62 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.95 -0.09 68 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.13 -0.01 51 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.20 -0.02 50 0 26 0
27NOV26 26.00 P 0.00 0.00 0.00 0.31 -0.03 50 0 16 0
27NOV26 27.00 P 0.00 0.00 0.00 0.45 -0.02 50 0 4 0
27NOV26 28.00 P 0.68 0.68 0.68 0.62 -0.04 50 3 31 +3
27NOV26 29.00 P 0.00 0.00 0.00 0.83 -0.05 50 0 14 0
27NOV26 30.00 P 0.00 0.00 0.00 1.10 -0.07 50 0 68 0
27NOV26 31.00 P 1.55 1.55 1.55 1.43 -0.06 50 1 106 0
27NOV26 32.00 P 0.00 0.00 0.00 1.82 -0.08 50 0 65 0
27NOV26 33.00 P 0.00 0.00 0.00 2.27 -0.11 50 0 119 0
27NOV26 34.00 P 0.00 0.00 0.00 2.78 -0.11 50 0 171 0
27NOV26 35.00 P 0.00 0.00 0.00 3.34 -0.11 50 0 236 0
27NOV26 36.00 P 0.00 0.00 0.00 4.04 +0.08 52 0 156 0
27NOV26 37.00 P 4.62 4.62 4.62 4.53 -0.17 49 2 145 0
27NOV26 38.00 P 0.00 0.00 0.00 5.43 +0.02 53 0 169 0
27NOV26 39.00 P 0.00 0.00 0.00 6.06 -0.11 51 0 62 0
27NOV26 40.00 P 0.00 0.00 0.00 6.92 -0.03 53 0 290 0
27NOV26 41.00 P 0.00 0.00 0.00 7.75 -0.02 53 0 51 0
27NOV26 42.00 P 0.00 0.00 0.00 8.59 -0.03 53 1 105 0
27NOV26 43.00 P 0.00 0.00 0.00 9.46 -0.04 54 0 23 0
27NOV26 44.00 P 0.00 0.00 0.00 10.49 +0.10 58 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 11.36 +0.07 58 0 45 0
27NOV26 46.00 P 0.00 0.00 0.00 12.26 +0.06 58 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 13.18 +0.04 58 0 17 0
27NOV26 48.00 P 0.00 0.00 0.00 14.13 +0.05 59 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 15.09 +0.05 60 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 22 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 -0.01 50 0 277 0
30DEC26 23.00 P 0.00 0.00 0.00 0.19 -0.02 49 0 33 0
30DEC26 24.00 P 0.33 0.34 0.33 0.28 -0.03 49 10 241 0
30DEC26 25.00 P 0.00 0.00 0.00 0.40 -0.02 49 0 592 0
30DEC26 26.00 P 0.00 0.00 0.00 0.55 -0.03 49 0 197 0
30DEC26 27.00 P 0.00 0.00 0.00 0.72 -0.04 49 0 162 0
30DEC26 28.00 P 1.03 1.03 0.96 0.94 -0.05 49 10 213 -4
30DEC26 29.00 P 0.00 0.00 0.00 1.20 -0.05 48 0 58 0
30DEC26 30.00 P 0.00 0.00 0.00 1.52 -0.06 48 0 112 0
30DEC26 31.00 P 0.00 0.00 0.00 1.89 -0.06 49 0 306 0
30DEC26 32.00 P 0.00 0.00 0.00 2.31 -0.06 49 0 175 0
30DEC26 33.00 P 2.80 2.80 2.80 2.79 -0.06 49 1 82 0
30DEC26 34.00 P 0.00 0.00 0.00 3.31 -0.07 49 0 468 0
30DEC26 35.00 P 4.03 4.03 4.03 3.89 -0.07 49 3 484 -3
30DEC26 36.00 P 0.00 0.00 0.00 4.47 -0.10 49 0 192 0
30DEC26 37.00 P 0.00 0.00 0.00 5.24 +0.03 51 0 41 0
30DEC26 38.00 P 0.00 0.00 0.00 5.94 +0.03 52 0 75 0
30DEC26 39.00 P 0.00 0.00 0.00 6.69 +0.05 52 0 174 0
30DEC26 40.00 P 0.00 0.00 0.00 7.44 +0.04 52 0 136 0
30DEC26 41.00 P 0.00 0.00 0.00 8.26 +0.07 53 0 70 0
30DEC26 42.00 P 0.00 0.00 0.00 9.07 +0.05 53 0 92 0
30DEC26 43.00 P 0.00 0.00 0.00 9.94 +0.08 54 0 52 0
30DEC26 44.00 P 0.00 0.00 0.00 10.81 +0.09 55 0 22 0
30DEC26 45.00 P 0.00 0.00 0.00 11.58 -0.02 53 0 10 0
30DEC26 46.00 P 0.00 0.00 0.00 12.48 -0.01 54 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.41 +0.02 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.31 0.00 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.23 0.00 55 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 16.27 -0.02 58 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 18.68 +0.01 61 0 1,196 0
30DEC26 55.00 P 0.00 0.00 0.00 21.13 +0.10 64 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 23.62 +0.07 68 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 26.06 +0.03 70 0 41 0
30DEC26 62.50 P 0.00 0.00 0.00 28.60 +0.07 75 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.12 +0.09 80 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.62 +0.09 84 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 36.06 +0.03 85 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.61 +0.08 90 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 41.11 +0.08 93 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.35 -0.02 49 0 7 0
30MAR27 22.00 P 0.00 0.00 0.00 0.47 -0.01 49 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 0.60 -0.02 49 0 55 0
30MAR27 24.00 P 0.00 0.00 0.00 0.78 -0.02 49 0 70 0
30MAR27 25.00 P 0.00 0.00 0.00 0.98 -0.03 48 0 78 0
30MAR27 26.00 P 0.00 0.00 0.00 1.23 -0.03 49 0 61 0
30MAR27 27.00 P 0.00 0.00 0.00 1.49 -0.04 48 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.79 -0.06 48 0 162 0
30MAR27 29.00 P 0.00 0.00 0.00 2.14 -0.05 48 0 89 0
30MAR27 30.00 P 0.00 0.00 0.00 2.51 -0.07 48 0 63 0
30MAR27 31.00 P 0.00 0.00 0.00 2.93 -0.07 48 0 104 0
30MAR27 32.00 P 0.00 0.00 0.00 3.40 -0.05 48 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 3.90 -0.06 48 0 46 0
30MAR27 34.00 P 0.00 0.00 0.00 4.45 -0.06 49 0 127 0
30MAR27 35.00 P 0.00 0.00 0.00 5.03 -0.07 49 0 74 0
30MAR27 36.00 P 0.00 0.00 0.00 5.60 -0.15 48 0 108 0
30MAR27 37.00 P 0.00 0.00 0.00 6.25 -0.09 49 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 6.99 -0.04 49 0 33 0
30MAR27 39.00 P 0.00 0.00 0.00 7.75 +0.05 50 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.50 +0.07 51 0 15 0
30MAR27 41.00 P 0.00 0.00 0.00 9.26 +0.08 51 0 43 0
30MAR27 42.00 P 0.00 0.00 0.00 10.04 +0.08 52 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.85 +0.10 52 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.66 +0.10 52 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 12.51 +0.12 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.34 +0.10 53 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 14.20 +0.10 53 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.07 +0.10 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.95 +0.11 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.86 +0.12 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.13 +0.14 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.44 +0.13 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.81 +0.16 57 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.22 +0.16 59 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.65 +0.12 60 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.83 -0.04 49 0 158 0
29JUN27 22.00 P 1.04 1.04 1.04 1.05 -0.04 49 1 8 +1
29JUN27 23.00 P 0.00 0.00 0.00 1.28 -0.05 49 0 26 0
29JUN27 24.00 P 0.00 0.00 0.00 1.56 -0.06 49 0 95 0
29JUN27 25.00 P 0.00 0.00 0.00 1.96 +0.04 50 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 2.20 -0.07 49 0 345 0
29JUN27 27.00 P 0.00 0.00 0.00 2.55 -0.07 49 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 2.96 -0.09 48 0 198 0
29JUN27 29.00 P 0.00 0.00 0.00 3.39 -0.08 48 0 70 0
29JUN27 30.00 P 0.00 0.00 0.00 3.84 -0.10 48 0 86 0
29JUN27 31.00 P 0.00 0.00 0.00 4.34 -0.10 48 0 56 0
29JUN27 32.00 P 0.00 0.00 0.00 4.84 -0.10 48 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.38 -0.12 48 0 195 0
29JUN27 34.00 P 0.00 0.00 0.00 5.96 -0.11 48 0 75 0
29JUN27 35.00 P 0.00 0.00 0.00 6.53 -0.12 48 0 36 0
29JUN27 36.00 P 0.00 0.00 0.00 7.15 -0.13 47 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 7.80 -0.12 47 0 48 0
29JUN27 38.00 P 0.00 0.00 0.00 8.44 -0.13 47 0 138 0
29JUN27 39.00 P 0.00 0.00 0.00 9.11 -0.14 47 0 90 0
29JUN27 40.00 P 0.00 0.00 0.00 9.83 -0.13 47 0 129 0
29JUN27 41.00 P 0.00 0.00 0.00 10.53 -0.14 47 0 46 0
29JUN27 42.00 P 0.00 0.00 0.00 11.24 -0.14 46 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 12.21 +0.07 48 0 21 0
29JUN27 44.00 P 0.00 0.00 0.00 12.99 +0.08 48 0 101 0
29JUN27 45.00 P 0.00 0.00 0.00 13.78 +0.08 48 0 79 0
29JUN27 46.00 P 0.00 0.00 0.00 14.59 +0.08 48 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 15.41 +0.09 48 0 34 0
29JUN27 48.00 P 0.00 0.00 0.00 16.24 +0.09 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 17.08 +0.10 48 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.93 +0.10 47 0 4 0
29SEP27 24.00 P 2.00 2.01 2.00 2.12 -0.05 50 5 5 +5
29SEP27 25.00 P 0.00 0.00 0.00 2.49 -0.04 50 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.85 -0.04 49 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 3.26 -0.05 49 0 22 0
29SEP27 28.00 P 0.00 0.00 0.00 3.69 -0.06 49 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 4.13 -0.06 49 0 1 0
29SEP27 30.00 P 0.00 0.00 0.00 4.63 -0.06 49 0 4 0
29SEP27 31.00 P 0.00 0.00 0.00 5.14 -0.07 49 0 1 0
29SEP27 32.00 P 0.00 0.00 0.00 5.66 -0.06 49 0 24 0
29SEP27 33.00 P 0.00 0.00 0.00 6.21 -0.08 49 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 6.80 -0.08 49 0 15 0
29SEP27 35.00 P 0.00 0.00 0.00 7.39 -0.08 49 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 7.99 -0.09 48 0 15 0
29SEP27 37.00 P 0.00 0.00 0.00 8.64 -0.09 48 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.30 -0.09 48 0 39 0
29SEP27 39.00 P 0.00 0.00 0.00 10.00 -0.05 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.70 -0.04 48 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 11.44 -0.02 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 12.19 +0.01 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.95 +0.05 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.71 +0.07 48 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 14.50 +0.07 48 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 15.30 +0.07 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 16.10 +0.08 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 17.00 +0.17 49 0 0 0
TOTAL PUT 329 25,976 0
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$ 794.000
25SEP26 580.00 C 0.00 0.00 0.00 214.21 +13.77 96 0 0 0
25SEP26 585.00 C 0.00 0.00 0.00 209.22 +13.75 97 0 0 0
25SEP26 590.00 C 0.00 0.00 0.00 204.22 +13.71 94 0 0 0
25SEP26 595.00 C 0.00 0.00 0.00 199.24 +13.68 96 0 0 0
25SEP26 600.00 C 0.00 0.00 0.00 194.25 +13.63 95 0 0 0
25SEP26 605.00 C 0.00 0.00 0.00 189.27 +13.59 95 0 0 0
25SEP26 610.00 C 0.00 0.00 0.00 184.29 +13.52 95 0 0 0
25SEP26 615.00 C 0.00 0.00 0.00 179.32 +13.46 95 0 0 0
25SEP26 620.00 C 0.00 0.00 0.00 174.36 +13.38 95 0 0 0
25SEP26 625.00 C 0.00 0.00 0.00 169.40 +13.29 95 0 0 0
25SEP26 630.00 C 0.00 0.00 0.00 164.46 +13.19 95 0 0 0
25SEP26 635.00 C 0.00 0.00 0.00 159.52 +13.07 95 0 0 0
25SEP26 640.00 C 0.00 0.00 0.00 154.61 +12.94 95 0 0 0
25SEP26 645.00 C 0.00 0.00 0.00 149.70 +12.79 95 0 0 0
25SEP26 650.00 C 0.00 0.00 0.00 144.82 +12.63 95 0 0 0
25SEP26 655.00 C 0.00 0.00 0.00 139.96 +12.44 95 0 0 0
25SEP26 660.00 C 0.00 0.00 0.00 135.13 +12.25 95 0 0 0
25SEP26 665.00 C 101.85 101.85 101.85 130.33 +12.03 95 1 1 +1
25SEP26 670.00 C 0.00 0.00 0.00 125.56 +11.79 95 0 0 0
25SEP26 675.00 C 0.00 0.00 0.00 120.83 +11.54 95 0 0 0
25SEP26 680.00 C 0.00 0.00 0.00 116.14 +11.26 95 0 0 0
25SEP26 685.00 C 0.00 0.00 0.00 111.50 +10.97 95 0 0 0
25SEP26 690.00 C 0.00 0.00 0.00 106.91 +10.65 95 0 16 0
25SEP26 695.00 C 0.00 0.00 0.00 102.38 +10.32 95 0 20 0
25SEP26 700.00 C 0.00 0.00 0.00 97.91 +9.98 95 0 3 0
25SEP26 705.00 C 0.00 0.00 0.00 93.51 +9.61 95 0 0 0
25SEP26 710.00 C 0.00 0.00 0.00 89.19 +9.24 95 0 0 0
25SEP26 715.00 C 0.00 0.00 0.00 84.94 +8.85 95 0 0 0
25SEP26 720.00 C 0.00 0.00 0.00 80.78 +8.46 95 0 133 0
25SEP26 725.00 C 0.00 0.00 0.00 76.70 +8.04 95 0 0 0
25SEP26 730.00 C 0.00 0.00 0.00 72.73 +7.64 95 0 1 0
25SEP26 735.00 C 0.00 0.00 0.00 68.85 +7.22 95 0 13 0
25SEP26 740.00 C 29.50 29.50 29.50 65.07 +6.79 95 1 3 +1
25SEP26 745.00 C 30.76 67.43 26.60 60.18 +5.14 90 3,728 394 +394
25SEP26 750.00 C 30.00 45.00 23.40 56.12 +4.22 89 13 9 +5
25SEP26 755.00 C 30.00 33.77 30.00 54.42 +5.54 95 70 71 +70
25SEP26 760.00 C 0.00 0.00 0.00 51.10 +6.50 95 0 31 0
25SEP26 765.00 C 22.49 22.49 21.43 47.90 +6.01 95 182 566 +30
25SEP26 770.00 C 21.50 40.00 21.50 44.83 +5.54 95 203 302 +86
25SEP26 775.00 C 0.00 0.00 0.00 40.62 +3.82 91 0 14 0
25SEP26 780.00 C 15.00 21.56 15.00 37.89 +3.47 92 23 27 +5
25SEP26 785.00 C 20.34 20.34 20.34 35.27 +3.12 92 1 300 0
25SEP26 790.00 C 15.00 30.00 13.00 32.78 +2.79 92 9 20 +4
25SEP26 795.00 C 17.30 32.00 13.00 30.41 +2.48 92 1,677 695 -805
25SEP26 800.00 C 13.20 32.46 10.50 28.16 +2.18 93 1,687 1,537 +1,422
25SEP26 805.00 C 0.00 0.00 0.00 26.03 +1.89 93 0 0 0
25SEP26 810.00 C 12.00 19.00 12.00 24.02 +1.63 93 10 10 -1
25SEP26 815.00 C 10.19 21.00 10.19 22.12 +1.38 93 17 42 +15
25SEP26 820.00 C 10.00 20.00 7.50 20.34 +1.16 93 63 45 +36
25SEP26 825.00 C 10.00 20.00 8.52 18.67 +0.95 93 34 37 +15
25SEP26 830.00 C 7.79 16.00 7.79 17.10 +0.25 93 31 41 +11
25SEP26 835.00 C 7.79 9.00 7.79 15.64 +0.11 94 34 34 +25
25SEP26 840.00 C 6.50 13.00 6.50 14.27 +0.42 94 2 20 0
25SEP26 845.00 C 11.41 11.41 6.60 13.01 +0.28 94 39 30 0
25SEP26 850.00 C 7.16 16.00 4.00 12.06 +0.38 95 49 48 +27
25SEP26 855.00 C 9.99 13.00 4.11 11.04 +0.34 95 53 10 +9
25SEP26 860.00 C 12.18 12.18 12.18 10.12 +0.33 95 1 16 +1
25SEP26 865.00 C 9.20 9.20 9.20 8.84 -0.11 94 1 26 0
25SEP26 870.00 C 9.18 9.18 9.18 8.12 -0.30 95 16 47 +15
25SEP26 875.00 C 0.00 0.00 0.00 7.62 -0.05 96 0 15 0
25SEP26 880.00 C 3.20 10.00 3.20 6.80 -0.18 96 26 116 -13
25SEP26 885.00 C 8.65 8.65 8.65 6.16 -0.19 96 15 16 +15
25SEP26 890.00 C 0.00 0.00 0.00 5.36 -0.40 95 0 3 0
25SEP26 895.00 C 5.90 5.90 1.10 4.80 -0.43 95 7 29 +6
29SEP26 380.00 C 0.00 0.00 0.00 414.25 +13.90 0 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 404.26 +13.91 127 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 394.26 +13.90 0 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 384.27 +13.90 0 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 374.28 +13.90 114 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 364.28 +13.89 0 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 354.29 +13.89 0 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 344.30 +13.89 103 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 334.30 +13.88 0 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 324.31 +13.88 0 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 314.32 +13.88 92 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 304.33 +14.29 94 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 294.33 +14.04 0 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 284.34 +13.84 82 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 274.36 +13.83 89 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 264.37 +13.82 87 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 254.39 +13.76 87 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 244.42 +13.71 87 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 234.46 +13.65 87 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 224.51 +13.55 86 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 214.59 +13.43 86 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 204.70 +13.28 86 0 0 -3
29SEP26 600.00 C 0.00 0.00 0.00 194.86 +13.11 87 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 185.07 +12.88 87 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 175.35 +12.62 87 0 0 -9
29SEP26 630.00 C 0.00 0.00 0.00 165.72 +12.30 87 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 156.19 +11.93 87 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 146.80 +11.52 87 0 2 0
29SEP26 660.00 C 0.00 0.00 0.00 135.61 +9.10 70 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 128.52 +10.55 87 0 3 0
29SEP26 680.00 C 0.00 0.00 0.00 119.67 +9.99 87 0 10 0
29SEP26 690.00 C 0.00 0.00 0.00 111.07 +9.41 87 0 0 0
29SEP26 700.00 C 60.00 106.00 58.00 102.73 +8.79 87 6 341 -4
29SEP26 710.00 C 0.00 0.00 0.00 94.67 +8.13 87 0 55 0
29SEP26 720.00 C 0.00 0.00 0.00 86.93 +7.47 87 0 1,603 0
29SEP26 730.00 C 55.00 55.00 55.00 79.53 +8.98 87 4 1,800 0
29SEP26 740.00 C 0.00 0.00 0.00 72.48 +8.11 87 0 1,001 0
29SEP26 750.00 C 40.00 55.00 31.50 65.81 +7.28 87 16 1,213 -2
29SEP26 760.00 C 34.00 40.00 34.00 59.51 +6.46 87 13 80 -2
29SEP26 770.00 C 27.00 49.61 26.35 52.00 +4.07 83 3 68 0
29SEP26 780.00 C 29.48 48.00 26.23 46.66 +3.50 83 34 27 -5
29SEP26 790.00 C 20.00 20.00 20.00 41.70 +2.97 84 1 39 0
29SEP26 800.00 C 21.00 39.00 14.15 37.12 +2.47 84 19 509 0
29SEP26 810.00 C 17.57 30.62 13.03 32.91 +2.01 84 65 146 +46
29SEP26 820.00 C 14.25 14.25 14.25 29.07 +1.61 85 15 78 +1
29SEP26 830.00 C 14.78 20.00 13.00 25.57 +1.24 85 93 137 +89
29SEP26 840.00 C 25.50 25.50 25.50 22.40 +0.91 85 1 39 +1
29SEP26 850.00 C 8.00 19.75 7.00 19.55 +0.63 85 326 201 +176
29SEP26 860.00 C 10.00 18.83 10.00 17.00 -0.12 85 57 30 +29
29SEP26 870.00 C 16.99 16.99 16.99 15.18 +0.19 87 15 20 +15
29SEP26 880.00 C 0.00 0.00 0.00 13.10 +0.02 87 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 11.26 -0.12 87 0 1 0
29SEP26 900.00 C 5.00 11.82 4.76 9.65 -0.22 87 39 60 +5
29SEP26 910.00 C 0.00 0.00 0.00 8.24 -0.30 87 0 17 0
29SEP26 920.00 C 7.37 7.37 7.37 7.00 -0.37 87 7 50 0
29SEP26 930.00 C 0.00 0.00 0.00 5.94 -0.40 87 0 44 0
29SEP26 940.00 C 0.00 0.00 0.00 5.02 -0.42 87 0 391 0
29SEP26 950.00 C 0.00 0.00 0.00 4.22 -0.43 87 0 12 0
29SEP26 960.00 C 0.00 0.00 0.00 3.54 -0.43 87 0 31 0
29SEP26 970.00 C 0.00 0.00 0.00 2.96 -0.42 87 0 21 0
29SEP26 980.00 C 0.00 0.00 0.00 2.47 -0.40 87 0 45 0
29SEP26 990.00 C 1.82 1.82 1.82 2.05 -0.38 87 1 58 0
29SEP26 1,000.00 C 2.00 4.20 1.50 1.70 -0.42 87 33 99 +2
29SEP26 1,010.00 C 0.00 0.00 0.00 1.41 -0.33 87 0 57 0
29SEP26 1,020.00 C 0.00 0.00 0.00 1.16 -0.30 87 0 53 0
29SEP26 1,030.00 C 0.00 0.00 0.00 0.95 -0.28 87 0 54 0
29SEP26 1,040.00 C 0.00 0.00 0.00 0.78 -0.25 87 0 35 0
29SEP26 1,050.00 C 0.00 0.00 0.00 0.66 -0.23 87 0 170 0
29SEP26 1,060.00 C 0.00 0.00 0.00 0.52 -0.20 87 0 52 0
29SEP26 1,070.00 C 0.00 0.00 0.00 0.42 -0.18 87 0 46 0
29SEP26 1,080.00 C 0.00 0.00 0.00 0.34 -0.16 86 0 124 0
29SEP26 1,090.00 C 0.59 0.70 0.59 0.28 -0.13 87 30 24 -9
29SEP26 1,100.00 C 0.71 0.71 0.71 0.22 -0.12 86 15 136 0
29SEP26 1,110.00 C 0.00 0.00 0.00 0.18 -0.10 87 0 27 0
29SEP26 1,120.00 C 0.00 0.00 0.00 0.14 -0.09 86 0 37 0
29SEP26 1,130.00 C 0.00 0.00 0.00 0.12 -0.07 87 0 20 0
29SEP26 1,140.00 C 0.00 0.00 0.00 0.09 -0.07 86 0 19 0
29SEP26 1,150.00 C 0.00 0.00 0.00 0.07 -0.06 86 0 27 0
29SEP26 1,160.00 C 0.00 0.00 0.00 0.06 -0.05 87 0 67 0
29SEP26 1,170.00 C 0.00 0.00 0.00 0.05 -0.04 87 0 33 0
29SEP26 1,180.00 C 0.00 0.00 0.00 0.04 -0.03 87 0 2 0
29SEP26 1,190.00 C 0.00 0.00 0.00 0.03 -0.03 87 0 1 0
29SEP26 1,200.00 C 0.00 0.00 0.00 0.02 -0.03 86 0 113 0
29SEP26 1,210.00 C 0.00 0.00 0.00 0.01 -0.03 83 0 4 0
29SEP26 1,220.00 C 0.00 0.00 0.00 0.01 -0.02 84 0 9 0
29SEP26 1,230.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 13 0
29SEP26 1,240.00 C 0.00 0.00 0.00 0.01 0.00 87 0 11 0
29SEP26 1,250.00 C 0.00 0.00 0.00 0.01 0.00 89 0 5 0
29SEP26 1,260.00 C 0.00 0.00 0.00 0.01 0.00 90 0 31 0
29SEP26 1,270.00 C 0.00 0.00 0.00 0.01 0.00 92 0 18 0
29SEP26 1,280.00 C 0.00 0.00 0.00 0.01 0.00 93 0 8 0
29SEP26 1,290.00 C 0.00 0.00 0.00 0.01 0.00 94 0 29 0
29SEP26 1,300.00 C 0.00 0.00 0.00 0.01 0.00 96 0 124 0
29SEP26 1,310.00 C 0.00 0.00 0.00 0.01 0.00 97 0 13 0
29SEP26 1,320.00 C 0.00 0.00 0.00 0.01 0.00 98 0 13 0
29SEP26 1,330.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29SEP26 1,340.00 C 0.00 0.00 0.00 0.01 0.00 101 0 7 0
29SEP26 1,350.00 C 0.00 0.00 0.00 0.01 0.00 102 0 4 0
29SEP26 1,360.00 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
29SEP26 1,370.00 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
29SEP26 1,380.00 C 0.00 0.00 0.00 0.01 0.00 106 0 4 0
29SEP26 1,390.00 C 0.00 0.00 0.00 0.01 0.00 108 0 4 0
29SEP26 1,400.00 C 0.00 0.00 0.00 0.01 0.00 109 0 6 0
29SEP26 1,410.00 C 0.00 0.00 0.00 0.01 0.00 110 0 9 0
29SEP26 1,420.00 C 0.00 0.00 0.00 0.01 0.00 111 0 19 0
29SEP26 1,430.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 1,440.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 1,450.00 C 0.00 0.00 0.00 0.01 0.00 115 0 13 0
29SEP26 1,460.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 1,470.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 1,480.00 C 0.00 0.00 0.00 0.01 0.00 119 0 7 0
29SEP26 1,490.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 1,500.00 C 0.00 0.00 0.00 0.01 0.00 121 0 111 0
29SEP26 1,510.00 C 0.00 0.00 0.00 0.01 0.00 122 0 9 0
29SEP26 1,520.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 1,530.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 1,540.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 1,550.00 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29SEP26 1,560.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 1,570.00 C 0.00 0.00 0.00 0.01 0.00 129 0 3 0
29SEP26 1,580.00 C 0.00 0.00 0.00 0.01 0.00 130 0 3 0
29SEP26 1,590.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 1,600.00 C 0.00 0.00 0.00 0.01 0.00 132 0 46 0
29SEP26 1,610.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 1,620.00 C 0.00 0.00 0.00 0.01 0.00 134 0 3 0
29SEP26 1,630.00 C 0.00 0.00 0.00 0.01 0.00 135 0 5 0
29SEP26 1,640.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 1,650.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 1,660.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 1,670.00 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
29SEP26 1,680.00 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
29SEP26 1,690.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 1,700.00 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
29SEP26 1,710.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 1,720.00 C 0.00 0.00 0.00 0.01 0.00 145 0 3 0
29SEP26 1,730.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29SEP26 1,740.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 1,750.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 1,760.00 C 0.00 0.00 0.00 0.01 0.00 149 0 15 0
29SEP26 1,770.00 C 0.00 0.00 0.00 0.01 0.00 150 0 15 0
29SEP26 1,780.00 C 0.00 0.00 0.00 0.01 0.00 151 0 1 0
29SEP26 1,790.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 1,800.00 C 0.00 0.00 0.00 0.01 0.00 152 0 30 0
02OCT26 680.00 C 0.00 0.00 0.00 123.34 - 87 0 0 -
02OCT26 685.00 C 0.00 0.00 0.00 119.23 - 87 0 0 -
02OCT26 690.00 C 0.00 0.00 0.00 115.17 - 87 0 0 -
02OCT26 695.00 C 0.00 0.00 0.00 111.19 - 87 0 0 -
02OCT26 700.00 C 0.00 0.00 0.00 107.27 - 87 0 0 -
02OCT26 705.00 C 0.00 0.00 0.00 103.42 - 87 0 0 -
02OCT26 710.00 C 0.00 0.00 0.00 99.65 - 87 0 0 -
02OCT26 715.00 C 0.00 0.00 0.00 95.95 - 87 0 0 -
02OCT26 720.00 C 0.00 0.00 0.00 92.32 - 87 0 0 -
02OCT26 725.00 C 0.00 0.00 0.00 88.77 - 87 0 0 -
02OCT26 730.00 C 0.00 0.00 0.00 85.31 - 87 0 0 -
02OCT26 735.00 C 0.00 0.00 0.00 81.92 - 87 0 0 -
02OCT26 740.00 C 0.00 0.00 0.00 78.61 - 87 0 0 -
02OCT26 745.00 C 0.00 0.00 0.00 75.38 - 87 0 0 -
02OCT26 750.00 C 0.00 0.00 0.00 72.24 - 87 0 0 -
02OCT26 755.00 C 0.00 0.00 0.00 69.18 - 87 0 0 -
02OCT26 760.00 C 0.00 0.00 0.00 66.21 - 87 0 0 -
02OCT26 765.00 C 0.00 0.00 0.00 63.32 - 87 0 0 -
02OCT26 770.00 C 0.00 0.00 0.00 58.70 - 83 0 0 -
02OCT26 775.00 C 0.00 0.00 0.00 56.06 - 83 0 0 -
02OCT26 780.00 C 26.00 26.00 26.00 53.51 - 84 1 1 -
02OCT26 785.00 C 0.00 0.00 0.00 51.03 - 84 0 0 -
02OCT26 790.00 C 0.00 0.00 0.00 48.64 - 84 0 0 -
02OCT26 795.00 C 0.00 0.00 0.00 46.33 - 84 0 0 -
02OCT26 800.00 C 22.00 44.00 22.00 44.09 - 84 7 3 -
02OCT26 805.00 C 0.00 0.00 0.00 41.94 - 84 0 0 -
02OCT26 810.00 C 0.00 0.00 0.00 39.87 - 84 4 0 -
02OCT26 815.00 C 0.00 0.00 0.00 37.87 - 85 0 0 -
02OCT26 820.00 C 0.00 0.00 0.00 35.95 - 85 0 0 -
02OCT26 825.00 C 0.00 0.00 0.00 34.10 - 85 0 0 -
02OCT26 830.00 C 0.00 0.00 0.00 32.33 - 85 4 0 -
02OCT26 835.00 C 0.00 0.00 0.00 30.63 - 85 0 0 -
02OCT26 840.00 C 0.00 0.00 0.00 29.00 - 85 0 0 -
02OCT26 845.00 C 0.00 0.00 0.00 27.43 - 85 0 0 -
02OCT26 850.00 C 0.00 0.00 0.00 25.94 - 85 0 0 -
02OCT26 855.00 C 0.00 0.00 0.00 24.51 - 85 0 0 -
02OCT26 860.00 C 0.00 0.00 0.00 23.15 - 85 0 0 -
02OCT26 865.00 C 0.00 0.00 0.00 21.84 - 85 0 0 -
02OCT26 870.00 C 0.00 0.00 0.00 20.60 - 85 0 0 -
02OCT26 875.00 C 0.00 0.00 0.00 19.42 - 85 0 0 -
02OCT26 880.00 C 18.10 18.10 18.10 18.29 - 85 6 6 -
29OCT26 380.00 C 0.00 0.00 0.00 418.57 +17.01 128 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 405.45 +13.76 85 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 398.58 +16.74 120 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 385.70 +13.68 85 0 0 0
29OCT26 420.00 C 0.00 0.00 0.00 375.86 +13.62 85 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 366.05 +13.55 85 0 0 0
29OCT26 440.00 C 0.00 0.00 0.00 356.28 +13.47 85 0 0 0
29OCT26 450.00 C 0.00 0.00 0.00 344.30 +11.13 0 0 0 0
29OCT26 460.00 C 0.00 0.00 0.00 334.30 +10.71 0 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 327.26 +13.18 85 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 314.32 +9.67 0 0 0 0
29OCT26 490.00 C 0.00 0.00 0.00 308.21 +12.91 85 0 0 0
29OCT26 500.00 C 0.00 0.00 0.00 298.58 +12.54 84 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 289.48 +12.60 85 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 280.25 +12.41 85 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 264.37 +5.47 0 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 262.12 +12.02 85 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 248.59 +7.17 68 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 244.46 +11.58 85 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 228.75 +10.99 63 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 220.51 +10.74 67 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 212.42 +10.49 69 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 204.48 +10.23 72 0 15 0
29OCT26 610.00 C 0.00 0.00 0.00 196.69 +9.95 73 0 30 0
29OCT26 620.00 C 0.00 0.00 0.00 189.07 +9.67 74 0 30 0
29OCT26 630.00 C 0.00 0.00 0.00 181.62 +9.39 76 0 15 0
29OCT26 640.00 C 0.00 0.00 0.00 174.34 +9.10 77 0 15 0
29OCT26 650.00 C 0.00 0.00 0.00 167.23 +8.80 77 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 160.31 +8.51 78 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 158.31 +8.45 85 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 151.55 +8.14 85 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 144.99 +7.84 85 0 1 0
29OCT26 700.00 C 88.00 88.00 88.00 138.61 +7.52 85 1 26 +1
29OCT26 710.00 C 0.00 0.00 0.00 132.43 +10.97 85 0 2 0
29OCT26 720.00 C 0.00 0.00 0.00 122.66 +6.70 81 0 130 0
29OCT26 730.00 C 105.55 105.55 105.55 120.66 +10.02 85 1 154 0
29OCT26 740.00 C 68.00 79.00 68.00 115.07 +9.57 85 4 53 +4
29OCT26 750.00 C 0.00 0.00 0.00 106.38 +5.83 82 0 63 0
29OCT26 760.00 C 64.00 65.00 60.00 101.33 +5.55 82 19 153 +18
29OCT26 770.00 C 67.32 67.32 58.80 96.46 +5.28 82 6 135 +5
29OCT26 780.00 C 0.00 0.00 0.00 91.78 +5.02 82 0 43 0
29OCT26 790.00 C 0.00 0.00 0.00 87.27 +4.75 82 0 24 0
29OCT26 800.00 C 48.50 70.91 48.50 82.94 +4.50 82 8 572 +7
29OCT26 810.00 C 0.00 0.00 0.00 78.78 +4.25 83 0 58 0
29OCT26 820.00 C 42.00 44.00 42.00 74.79 +4.01 83 6 16 -1
29OCT26 830.00 C 0.00 0.00 0.00 70.97 +3.79 83 0 0 0
29OCT26 840.00 C 44.53 44.53 44.53 67.31 +3.57 83 1 49 +1
29OCT26 850.00 C 35.00 52.60 35.00 63.80 +3.35 83 3 75 0
29OCT26 860.00 C 0.00 0.00 0.00 60.45 +3.14 83 0 85 0
29OCT26 870.00 C 0.00 0.00 0.00 57.25 +2.95 83 0 63 0
29OCT26 880.00 C 46.00 46.00 43.50 54.19 +2.75 83 61 151 +59
29OCT26 890.00 C 0.00 0.00 0.00 51.28 +2.58 83 0 209 0
29OCT26 900.00 C 28.11 28.11 28.11 48.50 +0.98 83 1 180 +1
29OCT26 910.00 C 0.00 0.00 0.00 45.85 +0.89 83 0 12 0
29OCT26 920.00 C 0.00 0.00 0.00 44.67 +2.15 85 0 42 0
29OCT26 930.00 C 0.00 0.00 0.00 42.19 +1.99 85 0 111 0
29OCT26 940.00 C 0.00 0.00 0.00 39.84 +1.85 85 0 30 0
29OCT26 950.00 C 0.00 0.00 0.00 36.48 +0.59 84 0 25 0
29OCT26 960.00 C 0.00 0.00 0.00 35.48 +1.58 85 0 0 0
29OCT26 970.00 C 16.00 20.00 16.00 33.47 +1.47 85 3 25 0
29OCT26 980.00 C 0.00 0.00 0.00 31.56 +1.35 85 0 42 0
29OCT26 990.00 C 0.00 0.00 0.00 29.74 +1.24 85 0 29 0
29OCT26 1,000.00 C 17.00 17.00 14.00 28.03 +1.95 85 10 124 -5
29OCT26 1,010.00 C 15.20 15.20 15.20 26.40 +1.04 85 1 108 0
29OCT26 1,020.00 C 0.00 0.00 0.00 24.86 +0.95 85 0 94 0
29OCT26 1,030.00 C 0.00 0.00 0.00 23.40 +0.87 85 0 109 0
29OCT26 1,040.00 C 0.00 0.00 0.00 22.02 +0.79 85 0 162 0
29OCT26 1,050.00 C 0.00 0.00 0.00 20.72 +0.72 85 0 47 0
29OCT26 1,060.00 C 0.00 0.00 0.00 19.49 +0.65 85 0 77 0
29OCT26 1,070.00 C 0.00 0.00 0.00 18.32 +0.58 85 0 87 0
29OCT26 1,080.00 C 0.00 0.00 0.00 17.22 +0.52 85 0 87 0
29OCT26 1,090.00 C 0.00 0.00 0.00 16.19 +0.47 85 0 63 0
29OCT26 1,100.00 C 0.00 0.00 0.00 15.21 +0.42 85 0 201 0
29OCT26 1,110.00 C 0.00 0.00 0.00 14.29 +0.38 85 0 104 0
29OCT26 1,120.00 C 0.00 0.00 0.00 13.42 +0.33 85 0 66 0
29OCT26 1,130.00 C 0.00 0.00 0.00 12.60 +0.29 85 0 63 0
29OCT26 1,140.00 C 0.00 0.00 0.00 11.83 +0.26 85 0 55 0
29OCT26 1,150.00 C 0.00 0.00 0.00 11.10 +0.22 85 0 22 0
29OCT26 1,160.00 C 0.00 0.00 0.00 10.41 +0.18 85 0 35 0
29OCT26 1,170.00 C 0.00 0.00 0.00 9.77 +0.16 85 0 16 0
29OCT26 1,180.00 C 0.00 0.00 0.00 9.16 +0.13 85 0 29 0
29OCT26 1,190.00 C 0.00 0.00 0.00 8.59 +0.11 85 0 36 0
29OCT26 1,200.00 C 6.00 6.00 6.00 8.06 +0.09 85 2 40 0
29OCT26 1,210.00 C 0.00 0.00 0.00 7.55 +0.07 85 0 58 0
29OCT26 1,220.00 C 0.00 0.00 0.00 7.08 +0.05 85 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 6.64 +0.04 85 0 0 0
29OCT26 1,240.00 C 0.00 0.00 0.00 6.22 +0.03 85 0 12 0
29OCT26 1,250.00 C 0.00 0.00 0.00 5.83 +0.01 85 0 13 0
29OCT26 1,260.00 C 0.00 0.00 0.00 5.46 0.00 85 0 12 0
29OCT26 1,270.00 C 0.00 0.00 0.00 5.11 -0.01 85 0 28 0
29OCT26 1,280.00 C 0.00 0.00 0.00 4.79 -0.02 85 0 28 0
29OCT26 1,290.00 C 0.00 0.00 0.00 4.48 -0.03 85 0 24 0
29OCT26 1,300.00 C 0.00 0.00 0.00 4.20 -0.03 85 0 3,982 0
29OCT26 1,310.00 C 0.00 0.00 0.00 3.93 -0.04 85 0 0 0
29OCT26 1,320.00 C 0.00 0.00 0.00 3.68 -0.04 85 0 17 0
29OCT26 1,330.00 C 0.00 0.00 0.00 3.44 -0.05 85 0 0 0
29OCT26 1,340.00 C 0.00 0.00 0.00 3.22 -0.06 85 0 0 0
29OCT26 1,350.00 C 0.00 0.00 0.00 3.01 -0.06 85 0 35 0
29OCT26 1,360.00 C 0.00 0.00 0.00 2.82 -0.06 85 0 70 0
29OCT26 1,370.00 C 0.00 0.00 0.00 2.64 -0.06 85 0 12 0
29OCT26 1,380.00 C 0.00 0.00 0.00 2.47 -0.06 85 0 1 0
29OCT26 1,390.00 C 0.00 0.00 0.00 2.31 -0.06 85 0 1 0
29OCT26 1,400.00 C 0.00 0.00 0.00 2.16 -0.07 85 0 3,906 0
29OCT26 1,410.00 C 0.00 0.00 0.00 2.02 -0.07 85 0 16 0
29OCT26 1,420.00 C 0.00 0.00 0.00 1.89 -0.07 85 0 0 0
29OCT26 1,430.00 C 0.00 0.00 0.00 1.77 -0.06 85 0 0 0
29OCT26 1,440.00 C 0.00 0.00 0.00 1.65 -0.07 85 0 0 0
29OCT26 1,450.00 C 0.00 0.00 0.00 1.55 -0.06 85 0 2 0
29OCT26 1,460.00 C 0.00 0.00 0.00 1.44 -0.07 85 0 17 0
29OCT26 1,470.00 C 0.00 0.00 0.00 1.35 -0.06 85 0 15 0
29OCT26 1,480.00 C 0.00 0.00 0.00 1.26 -0.07 85 0 15 0
29OCT26 1,490.00 C 0.00 0.00 0.00 1.18 -0.06 85 0 0 0
29OCT26 1,500.00 C 3.00 3.00 3.00 1.10 -0.06 85 1 32 -1
29OCT26 1,510.00 C 1.99 1.99 1.99 1.03 -0.06 85 1 1 +1
29OCT26 1,520.00 C 0.00 0.00 0.00 0.96 -0.06 85 0 0 0
29OCT26 1,530.00 C 0.00 0.00 0.00 0.90 -0.06 85 0 0 0
29OCT26 1,540.00 C 0.00 0.00 0.00 0.84 -0.06 85 0 15 0
29OCT26 1,550.00 C 0.00 0.00 0.00 0.79 -0.05 85 0 45 0
29OCT26 1,560.00 C 0.00 0.00 0.00 0.74 -0.05 85 0 0 0
29OCT26 1,570.00 C 0.00 0.00 0.00 0.69 -0.05 85 0 31 0
29OCT26 1,580.00 C 0.00 0.00 0.00 0.64 -0.05 85 0 30 0
29OCT26 1,590.00 C 0.00 0.00 0.00 0.60 -0.05 85 0 0 0
29OCT26 1,600.00 C 0.00 0.00 0.00 0.56 -0.05 85 0 1 0
29OCT26 1,610.00 C 0.00 0.00 0.00 0.52 -0.05 85 0 30 0
29OCT26 1,620.00 C 0.00 0.00 0.00 0.49 -0.04 85 0 15 0
29OCT26 1,630.00 C 0.00 0.00 0.00 0.46 -0.04 85 0 0 0
29OCT26 1,640.00 C 0.00 0.00 0.00 0.43 -0.04 85 0 15 0
29OCT26 1,650.00 C 0.00 0.00 0.00 0.40 -0.04 85 0 0 0
29OCT26 1,660.00 C 0.00 0.00 0.00 0.37 -0.04 85 0 3 0
29OCT26 1,670.00 C 0.00 0.00 0.00 0.35 -0.03 85 0 0 0
29OCT26 1,680.00 C 0.00 0.00 0.00 0.33 -0.03 85 0 0 0
29OCT26 1,690.00 C 0.00 0.00 0.00 0.30 -0.04 85 0 15 0
29OCT26 1,700.00 C 0.00 0.00 0.00 0.28 -0.04 85 0 20 0
29OCT26 1,710.00 C 0.00 0.00 0.00 0.27 -0.03 85 0 5 0
29OCT26 1,720.00 C 0.00 0.00 0.00 0.25 -0.03 85 0 2 0
29OCT26 1,730.00 C 0.00 0.00 0.00 0.23 -0.03 85 0 6 0
29OCT26 1,740.00 C 0.00 0.00 0.00 0.22 -0.02 85 0 6 0
29OCT26 1,750.00 C 1.40 1.50 1.40 0.20 -0.03 85 3 39 +3
29OCT26 1,760.00 C 0.00 0.00 0.00 0.19 -0.02 85 0 0 0
29OCT26 1,770.00 C 0.00 0.00 0.00 0.18 -0.02 85 0 30 0
29OCT26 1,780.00 C 0.00 0.00 0.00 0.17 -0.02 85 0 28 0
29OCT26 1,790.00 C 0.00 0.00 0.00 0.15 -0.03 85 0 17 0
29OCT26 1,800.00 C 0.00 0.00 0.00 0.14 -0.03 85 0 87 0
27NOV26 380.00 C 0.00 0.00 0.00 418.57 +14.30 92 0 0 0
27NOV26 390.00 C 0.00 0.00 0.00 408.34 +13.57 87 0 0 0
27NOV26 400.00 C 0.00 0.00 0.00 398.85 +13.52 87 0 0 0
27NOV26 410.00 C 0.00 0.00 0.00 389.42 +13.45 87 0 0 0
27NOV26 420.00 C 0.00 0.00 0.00 380.06 +13.38 87 0 0 0
27NOV26 430.00 C 0.00 0.00 0.00 370.79 +13.31 87 0 0 0
27NOV26 440.00 C 0.00 0.00 0.00 361.60 +13.22 87 0 0 0
27NOV26 450.00 C 0.00 0.00 0.00 352.49 +13.13 87 0 0 0
27NOV26 460.00 C 0.00 0.00 0.00 343.49 +13.04 87 0 0 0
27NOV26 470.00 C 0.00 0.00 0.00 334.58 +12.93 87 0 0 0
27NOV26 480.00 C 0.00 0.00 0.00 325.78 +12.82 87 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 317.09 +12.70 87 0 0 0
27NOV26 500.00 C 0.00 0.00 0.00 308.52 +12.58 87 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 300.06 +12.44 87 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 291.74 +12.32 87 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 283.54 +12.18 87 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 275.47 +12.03 87 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 267.54 +11.87 87 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 259.75 +11.72 87 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 252.10 +11.56 87 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 244.59 +11.39 87 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 237.23 +11.22 87 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 230.02 +11.04 87 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 222.96 +10.87 87 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 209.56 +4.20 80 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 203.01 +4.22 80 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 196.60 +4.23 81 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 190.34 +4.24 81 0 13 0
27NOV26 660.00 C 0.00 0.00 0.00 184.22 +4.23 81 0 30 0
27NOV26 670.00 C 0.00 0.00 0.00 178.26 +4.23 82 0 60 0
27NOV26 680.00 C 0.00 0.00 0.00 172.44 +4.21 82 0 48 0
27NOV26 690.00 C 0.00 0.00 0.00 166.77 +4.20 82 0 95 0
27NOV26 700.00 C 116.00 116.00 116.00 161.24 +4.17 83 1 1 0
27NOV26 710.00 C 0.00 0.00 0.00 155.86 +4.14 83 0 91 0
27NOV26 720.00 C 0.00 0.00 0.00 150.63 +8.51 83 0 295 0
27NOV26 730.00 C 0.00 0.00 0.00 145.53 +8.31 83 0 181 0
27NOV26 740.00 C 0.00 0.00 0.00 140.58 +8.13 83 0 298 0
27NOV26 750.00 C 89.05 89.05 89.05 135.76 +7.94 84 15 131 0
27NOV26 760.00 C 0.00 0.00 0.00 131.09 +7.76 84 0 17 0
27NOV26 770.00 C 0.00 0.00 0.00 126.54 +7.57 84 0 30 0
27NOV26 780.00 C 72.00 72.00 72.00 122.13 +7.38 84 2 48 0
27NOV26 790.00 C 0.00 0.00 0.00 117.86 +7.21 84 0 30 0
27NOV26 800.00 C 68.63 91.00 68.63 113.70 +7.02 84 2 68 +1
27NOV26 810.00 C 0.00 0.00 0.00 109.68 +6.84 84 0 17 0
27NOV26 820.00 C 0.00 0.00 0.00 105.78 +6.67 84 0 3 0
27NOV26 830.00 C 0.00 0.00 0.00 102.00 +6.49 85 0 19 0
27NOV26 840.00 C 0.00 0.00 0.00 98.34 +6.32 85 0 45 0
27NOV26 850.00 C 59.00 74.50 59.00 94.80 +6.16 85 2 46 +1
27NOV26 860.00 C 0.00 0.00 0.00 91.36 +5.98 85 0 25 0
27NOV26 870.00 C 0.00 0.00 0.00 88.04 +5.82 85 0 97 0
27NOV26 880.00 C 0.00 0.00 0.00 84.83 +5.66 85 0 69 0
27NOV26 890.00 C 0.00 0.00 0.00 81.73 +5.50 85 0 30 0
27NOV26 900.00 C 0.00 0.00 0.00 78.72 +5.34 85 0 200 0
27NOV26 910.00 C 0.00 0.00 0.00 75.82 +5.19 85 0 20 0
27NOV26 920.00 C 0.00 0.00 0.00 73.02 +5.04 85 0 0 0
27NOV26 930.00 C 0.00 0.00 0.00 70.31 +4.90 85 0 112 0
27NOV26 940.00 C 0.00 0.00 0.00 67.69 +4.75 85 0 15 0
27NOV26 950.00 C 0.00 0.00 0.00 65.16 +2.73 85 0 0 0
27NOV26 960.00 C 0.00 0.00 0.00 62.73 +2.67 85 0 0 0
27NOV26 970.00 C 0.00 0.00 0.00 62.24 +4.47 87 0 18 0
27NOV26 980.00 C 0.00 0.00 0.00 59.90 +4.34 87 0 0 0
27NOV26 990.00 C 38.00 38.00 38.00 57.64 +4.21 87 1 42 +1
27NOV26 1,000.00 C 0.00 0.00 0.00 55.46 +4.07 87 0 15 0
27NOV26 1,010.00 C 0.00 0.00 0.00 53.36 +3.95 87 0 63 0
27NOV26 1,020.00 C 0.00 0.00 0.00 51.33 +3.82 87 0 6 0
27NOV26 1,030.00 C 0.00 0.00 0.00 49.38 +3.71 87 0 15 0
27NOV26 1,040.00 C 0.00 0.00 0.00 47.49 +3.58 87 0 67 0
27NOV26 1,050.00 C 0.00 0.00 0.00 45.68 +3.47 87 0 42 0
27NOV26 1,060.00 C 0.00 0.00 0.00 43.93 +3.36 87 0 6 0
27NOV26 1,070.00 C 0.00 0.00 0.00 42.25 +3.25 87 0 15 0
27NOV26 1,080.00 C 0.00 0.00 0.00 40.63 +3.15 87 0 43 0
27NOV26 1,090.00 C 0.00 0.00 0.00 39.06 +3.04 87 0 85 0
27NOV26 1,100.00 C 0.00 0.00 0.00 37.56 +2.95 87 0 173 0
27NOV26 1,110.00 C 0.00 0.00 0.00 36.11 +2.85 87 0 106 0
27NOV26 1,120.00 C 0.00 0.00 0.00 34.72 +2.76 87 0 215 0
27NOV26 1,130.00 C 0.00 0.00 0.00 33.37 +2.66 87 0 31 0
27NOV26 1,140.00 C 0.00 0.00 0.00 32.08 +2.57 87 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 30.84 +2.49 87 0 15 0
27NOV26 1,160.00 C 0.00 0.00 0.00 29.64 +2.40 87 0 100 0
27NOV26 1,170.00 C 0.00 0.00 0.00 28.49 +2.32 87 0 32 0
27NOV26 1,180.00 C 0.00 0.00 0.00 27.38 +2.24 87 0 22 0
27NOV26 1,190.00 C 0.00 0.00 0.00 26.32 +2.17 87 0 22 0
27NOV26 1,200.00 C 15.20 19.60 14.30 25.29 +2.09 87 57 3,833 +57
27NOV26 1,210.00 C 0.00 0.00 0.00 24.31 +2.03 87 0 15 0
27NOV26 1,220.00 C 0.00 0.00 0.00 23.36 +1.96 87 0 21 0
27NOV26 1,230.00 C 0.00 0.00 0.00 22.45 +1.89 87 0 15 0
27NOV26 1,240.00 C 0.00 0.00 0.00 21.57 +1.82 87 0 2 0
27NOV26 1,250.00 C 0.00 0.00 0.00 20.73 +1.76 87 0 21 0
27NOV26 1,260.00 C 0.00 0.00 0.00 19.92 +1.70 87 0 15 0
27NOV26 1,270.00 C 0.00 0.00 0.00 19.14 +1.64 87 0 0 0
27NOV26 1,280.00 C 0.00 0.00 0.00 18.39 +1.58 87 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 17.67 +1.53 87 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 16.98 +1.48 87 0 3,720 0
27NOV26 1,310.00 C 0.00 0.00 0.00 16.31 +1.42 87 0 15 0
27NOV26 1,320.00 C 0.00 0.00 0.00 15.68 +1.38 87 0 0 0
27NOV26 1,330.00 C 0.00 0.00 0.00 15.06 +1.32 87 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 14.47 +1.28 87 0 0 0
27NOV26 1,350.00 C 0.00 0.00 0.00 13.90 +1.23 87 0 0 0
27NOV26 1,360.00 C 0.00 0.00 0.00 13.36 +1.19 87 0 0 0
27NOV26 1,370.00 C 0.00 0.00 0.00 12.84 +1.15 87 0 0 0
27NOV26 1,380.00 C 0.00 0.00 0.00 12.33 +1.10 87 0 0 0
27NOV26 1,390.00 C 0.00 0.00 0.00 11.85 +1.07 87 0 0 0
27NOV26 1,400.00 C 0.00 0.00 0.00 11.38 +1.02 87 0 2 0
27NOV26 1,410.00 C 0.00 0.00 0.00 10.94 +0.99 87 0 0 0
27NOV26 1,420.00 C 0.00 0.00 0.00 10.51 +0.96 87 0 0 0
27NOV26 1,430.00 C 0.00 0.00 0.00 10.10 +0.93 87 0 0 0
27NOV26 1,440.00 C 0.00 0.00 0.00 9.70 +0.89 87 0 0 0
27NOV26 1,450.00 C 0.00 0.00 0.00 9.32 +0.86 87 0 0 0
27NOV26 1,460.00 C 0.00 0.00 0.00 8.96 +0.83 87 0 0 0
27NOV26 1,470.00 C 0.00 0.00 0.00 8.61 +0.80 87 0 0 0
27NOV26 1,480.00 C 0.00 0.00 0.00 8.27 +0.77 87 0 0 0
27NOV26 1,490.00 C 0.00 0.00 0.00 7.95 +0.75 87 0 0 0
27NOV26 1,500.00 C 0.00 0.00 0.00 7.64 +0.72 87 0 6,070 0
27NOV26 1,510.00 C 0.00 0.00 0.00 7.34 +0.69 87 0 0 0
27NOV26 1,520.00 C 0.00 0.00 0.00 7.05 +0.66 87 0 0 0
27NOV26 1,530.00 C 0.00 0.00 0.00 6.78 +0.65 87 0 0 0
27NOV26 1,540.00 C 0.00 0.00 0.00 6.51 +0.62 87 0 0 0
27NOV26 1,550.00 C 0.00 0.00 0.00 6.26 +0.60 87 0 0 0
27NOV26 1,560.00 C 6.54 6.54 6.54 6.01 +0.57 87 15 15 +15
27NOV26 1,570.00 C 0.00 0.00 0.00 5.78 +0.55 87 0 0 0
27NOV26 1,580.00 C 0.00 0.00 0.00 5.55 +0.53 87 0 0 0
27NOV26 1,590.00 C 0.00 0.00 0.00 5.34 +0.52 87 0 0 0
27NOV26 1,600.00 C 0.00 0.00 0.00 5.13 +0.50 87 0 6,085 0
27NOV26 1,610.00 C 0.00 0.00 0.00 4.93 +0.48 87 0 0 0
27NOV26 1,620.00 C 0.00 0.00 0.00 4.74 +0.46 87 0 0 0
27NOV26 1,630.00 C 0.00 0.00 0.00 4.55 +0.44 87 0 1 0
27NOV26 1,640.00 C 5.77 5.77 5.77 4.38 +0.43 87 15 15 +15
27NOV26 1,650.00 C 0.00 0.00 0.00 4.21 +0.41 87 0 0 0
27NOV26 1,660.00 C 0.00 0.00 0.00 4.04 +0.39 87 0 0 0
27NOV26 1,670.00 C 0.00 0.00 0.00 3.89 +0.39 87 0 0 0
27NOV26 1,680.00 C 0.00 0.00 0.00 3.74 +0.37 87 0 0 0
27NOV26 1,690.00 C 0.00 0.00 0.00 3.59 +0.35 87 0 0 0
27NOV26 1,700.00 C 0.00 0.00 0.00 3.45 +0.34 87 0 2 0
27NOV26 1,710.00 C 0.00 0.00 0.00 3.32 +0.33 87 0 0 0
27NOV26 1,720.00 C 0.00 0.00 0.00 3.19 +0.32 87 0 0 0
27NOV26 1,730.00 C 0.00 0.00 0.00 3.07 +0.31 87 0 15 0
27NOV26 1,740.00 C 0.00 0.00 0.00 2.95 +0.30 87 0 15 0
27NOV26 1,750.00 C 0.00 0.00 0.00 2.84 +0.29 87 0 2 0
27NOV26 1,760.00 C 0.00 0.00 0.00 2.73 +0.28 87 0 0 0
27NOV26 1,770.00 C 0.00 0.00 0.00 2.62 +0.26 87 0 15 0
27NOV26 1,780.00 C 0.00 0.00 0.00 2.52 +0.25 87 0 15 0
27NOV26 1,790.00 C 0.00 0.00 0.00 2.42 +0.24 87 0 2 0
27NOV26 1,800.00 C 0.00 0.00 0.00 2.33 +0.24 87 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 422.88 +14.94 88 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 413.85 +15.04 88 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 404.92 +15.15 88 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 396.08 +15.26 88 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 387.34 +15.36 88 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 378.70 +15.47 88 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 370.17 +15.57 88 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 361.76 +15.69 88 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 353.45 +15.79 88 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 345.27 +15.90 88 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 337.20 +16.00 88 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 329.25 +16.10 88 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 321.43 +16.20 88 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 313.73 +16.29 88 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 306.17 +16.39 88 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 298.72 +16.46 88 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 291.41 +16.54 88 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 284.23 +16.62 88 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 277.18 +16.68 88 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 270.26 +16.74 88 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 256.83 +10.15 82 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 256.82 +16.84 88 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 242.79 +9.37 82 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 236.59 +9.60 82 0 0 0
30DEC26 620.00 C 159.99 159.99 159.99 230.52 +9.81 82 1 1 +1
30DEC26 630.00 C 0.00 0.00 0.00 224.58 +10.02 83 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 218.76 +10.21 83 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 213.06 +10.38 83 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 207.49 +10.55 84 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 202.04 +10.70 84 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 196.72 +10.85 84 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 191.51 +10.98 84 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 186.43 +11.11 84 0 61 0
30DEC26 710.00 C 0.00 0.00 0.00 181.46 +11.22 84 0 45 0
30DEC26 720.00 C 0.00 0.00 0.00 176.61 +11.32 85 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 171.87 +11.40 85 0 60 0
30DEC26 740.00 C 99.34 133.46 99.34 167.25 +11.49 85 30 20 -30
30DEC26 750.00 C 104.80 104.80 103.47 162.73 +16.08 85 60 555 +49
30DEC26 760.00 C 92.68 101.20 92.68 158.33 +16.01 85 45 140 +45
30DEC26 770.00 C 91.91 96.70 91.91 154.04 +15.94 85 45 30 -6
30DEC26 780.00 C 87.39 113.17 87.39 149.85 +15.85 85 61 97 +45
30DEC26 790.00 C 85.55 112.53 85.55 145.76 +15.75 85 90 90 -49
30DEC26 800.00 C 85.00 105.92 85.00 141.78 +15.66 86 61 953 +12
30DEC26 810.00 C 104.38 104.38 104.38 137.90 +15.56 86 15 47 +15
30DEC26 820.00 C 101.54 101.54 101.54 134.11 +15.44 86 15 15 +15
30DEC26 830.00 C 0.00 0.00 0.00 130.43 +15.33 86 0 15 0
30DEC26 840.00 C 0.00 0.00 0.00 126.83 +15.21 86 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 123.34 +11.75 86 0 16 0
30DEC26 860.00 C 0.00 0.00 0.00 119.93 +11.72 86 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 119.92 +15.00 88 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 116.88 +15.15 88 0 0 0
30DEC26 890.00 C 0.00 0.00 0.00 113.64 +15.01 88 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 110.48 +14.87 88 0 36 0
30DEC26 910.00 C 0.00 0.00 0.00 107.41 +14.72 88 0 45 0
30DEC26 920.00 C 0.00 0.00 0.00 104.42 +14.57 88 0 40 0
30DEC26 930.00 C 0.00 0.00 0.00 101.51 +14.42 88 0 45 0
30DEC26 940.00 C 0.00 0.00 0.00 98.67 +14.25 88 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 95.92 +14.10 88 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 93.24 +13.94 88 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 90.63 +13.78 88 0 15 0
30DEC26 980.00 C 0.00 0.00 0.00 88.09 +13.61 88 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 85.62 +13.44 88 0 0 0
30DEC26 1,000.00 C 57.00 57.00 57.00 83.22 +13.27 88 3 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 80.89 +13.11 88 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 78.62 +12.94 88 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 76.42 +12.77 88 0 33 0
30DEC26 1,040.00 C 0.00 0.00 0.00 74.27 +12.60 88 0 38 0
30DEC26 1,050.00 C 0.00 0.00 0.00 72.19 +12.43 88 0 55 0
30DEC26 1,060.00 C 0.00 0.00 0.00 70.16 +12.26 88 0 45 0
30DEC26 1,070.00 C 0.00 0.00 0.00 68.19 +12.09 88 0 38 0
30DEC26 1,080.00 C 0.00 0.00 0.00 66.27 +11.91 88 0 30 0
30DEC26 1,090.00 C 52.67 52.67 52.67 64.41 +11.74 88 1 2 +1
30DEC26 1,100.00 C 0.00 0.00 0.00 60.72 +9.69 87 0 4,331 0
30DEC26 1,110.00 C 0.00 0.00 0.00 60.71 +11.27 88 0 19 0
30DEC26 1,120.00 C 0.00 0.00 0.00 59.13 +11.22 88 0 320 0
30DEC26 1,130.00 C 0.00 0.00 0.00 57.47 +11.06 88 0 89 0
30DEC26 1,140.00 C 0.00 0.00 0.00 55.86 +10.89 88 0 0 0
30DEC26 1,150.00 C 0.00 0.00 0.00 54.29 +10.72 88 0 10 0
30DEC26 1,160.00 C 0.00 0.00 0.00 52.77 +10.56 88 0 516 0
30DEC26 1,170.00 C 0.00 0.00 0.00 51.29 +10.39 88 0 1 0
30DEC26 1,180.00 C 0.00 0.00 0.00 49.85 +10.22 88 0 30 0
30DEC26 1,190.00 C 0.00 0.00 0.00 48.45 +10.06 88 0 0 0
30DEC26 1,200.00 C 0.00 0.00 0.00 47.09 +9.89 88 0 4,450 0
30DEC26 1,210.00 C 0.00 0.00 0.00 45.77 +9.73 88 0 6 0
30DEC26 1,220.00 C 0.00 0.00 0.00 44.49 +9.57 88 0 11 0
30DEC26 1,230.00 C 0.00 0.00 0.00 43.24 +9.40 88 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 42.03 +9.25 88 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 40.86 +9.10 88 0 10 0
30DEC26 1,260.00 C 0.00 0.00 0.00 39.72 +8.94 88 0 87 0
30DEC26 1,270.00 C 0.00 0.00 0.00 38.61 +8.79 88 0 81 0
30DEC26 1,280.00 C 0.00 0.00 0.00 37.53 +8.63 88 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 36.48 +8.48 88 0 0 0
30DEC26 1,300.00 C 0.00 0.00 0.00 35.46 +8.33 88 0 0 0
30DEC26 1,310.00 C 0.00 0.00 0.00 34.48 +8.19 88 0 0 0
30DEC26 1,320.00 C 0.00 0.00 0.00 33.52 +8.04 88 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 32.58 +7.89 88 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 31.68 +7.76 88 0 15 0
30DEC26 1,350.00 C 0.00 0.00 0.00 30.80 +7.62 88 0 0 0
30DEC26 1,360.00 C 0.00 0.00 0.00 29.94 +7.47 88 0 0 0
30DEC26 1,370.00 C 0.00 0.00 0.00 29.11 +7.34 88 0 3 0
30DEC26 1,380.00 C 0.00 0.00 0.00 28.30 +7.20 88 0 15 0
30DEC26 1,390.00 C 0.00 0.00 0.00 27.52 +7.07 88 0 0 0
30DEC26 1,400.00 C 0.00 0.00 0.00 26.76 +6.94 88 0 28 0
30DEC26 1,410.00 C 0.00 0.00 0.00 26.02 +6.81 88 0 0 0
30DEC26 1,420.00 C 0.00 0.00 0.00 25.30 +6.68 88 0 0 0
30DEC26 1,430.00 C 0.00 0.00 0.00 24.60 +6.56 88 0 0 0
30DEC26 1,440.00 C 0.00 0.00 0.00 23.92 +6.43 88 0 0 0
30DEC26 1,450.00 C 0.00 0.00 0.00 23.26 +6.31 88 0 1 0
30DEC26 1,460.00 C 0.00 0.00 0.00 22.62 +6.19 88 0 0 0
30DEC26 1,470.00 C 0.00 0.00 0.00 22.00 +6.07 88 0 0 0
30DEC26 1,480.00 C 0.00 0.00 0.00 21.40 +5.96 88 0 0 0
30DEC26 1,490.00 C 0.00 0.00 0.00 20.81 +5.84 88 0 0 0
30DEC26 1,500.00 C 0.00 0.00 0.00 20.24 +5.73 88 0 0 0
30DEC26 1,510.00 C 0.00 0.00 0.00 19.69 +5.62 88 0 0 0
30DEC26 1,520.00 C 0.00 0.00 0.00 19.15 +5.51 88 0 1 0
30DEC26 1,530.00 C 0.00 0.00 0.00 18.62 +5.40 88 0 0 0
30DEC26 1,540.00 C 0.00 0.00 0.00 18.12 +5.30 88 0 0 0
30DEC26 1,550.00 C 0.00 0.00 0.00 17.62 +5.19 88 0 0 0
30DEC26 1,560.00 C 0.00 0.00 0.00 17.14 +5.09 88 0 0 0
30DEC26 1,570.00 C 0.00 0.00 0.00 16.68 +4.99 88 0 0 0
30DEC26 1,580.00 C 0.00 0.00 0.00 16.22 +4.89 88 0 0 0
30DEC26 1,590.00 C 9.76 9.76 9.76 15.78 +4.79 88 15 15 +15
30DEC26 1,600.00 C 0.00 0.00 0.00 15.35 +4.70 88 0 0 0
30DEC26 1,610.00 C 0.00 0.00 0.00 14.94 +4.61 88 0 15 0
30DEC26 1,620.00 C 0.00 0.00 0.00 14.53 +4.51 88 0 0 0
30DEC26 1,630.00 C 0.00 0.00 0.00 14.14 +4.42 88 0 0 0
30DEC26 1,640.00 C 0.00 0.00 0.00 13.76 +4.34 88 0 0 0
30DEC26 1,650.00 C 0.00 0.00 0.00 13.39 +4.25 88 0 0 0
30DEC26 1,660.00 C 8.86 8.86 8.86 13.03 +4.16 88 2 2 +2
30DEC26 1,670.00 C 8.74 8.74 8.74 12.68 +4.08 88 8 8 +8
30DEC26 1,680.00 C 8.62 8.62 8.62 12.34 +4.00 88 15 15 +15
30DEC26 1,690.00 C 8.51 8.51 8.51 12.01 +3.92 88 15 15 +15
30DEC26 1,700.00 C 0.00 0.00 0.00 11.69 +3.84 88 0 0 0
30DEC26 1,710.00 C 0.00 0.00 0.00 11.37 +3.76 88 0 0 0
30DEC26 1,720.00 C 0.00 0.00 0.00 11.07 +3.68 88 0 0 0
30DEC26 1,730.00 C 0.00 0.00 0.00 10.77 +3.60 88 0 0 0
30DEC26 1,740.00 C 0.00 0.00 0.00 10.49 +3.54 88 0 0 0
30DEC26 1,750.00 C 0.00 0.00 0.00 10.21 +3.46 88 0 1 0
30DEC26 1,760.00 C 0.00 0.00 0.00 9.94 +3.40 88 0 15 0
30DEC26 1,770.00 C 0.00 0.00 0.00 9.67 +3.32 88 0 15 0
30DEC26 1,780.00 C 0.00 0.00 0.00 9.41 +3.25 88 0 15 0
30DEC26 1,790.00 C 0.00 0.00 0.00 9.17 +3.19 88 0 15 0
30DEC26 1,800.00 C 0.00 0.00 0.00 8.92 +3.12 88 0 28 0
30MAR27 380.00 C 0.00 0.00 0.00 438.39 +14.66 86 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 430.44 +14.69 86 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 422.61 +14.72 86 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 414.89 +14.74 86 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 407.28 +14.76 86 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 399.79 +14.78 86 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 392.41 +14.80 86 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 385.15 +14.82 86 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 378.00 +14.83 86 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 370.97 +14.84 86 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 364.05 +14.84 86 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 357.25 +14.85 86 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 350.56 +14.85 86 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 343.98 +14.84 86 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 337.52 +14.84 86 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 331.17 +14.83 86 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 324.92 +14.81 86 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 318.79 +14.80 86 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 312.77 +14.78 86 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 306.86 +14.76 86 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 301.05 +14.74 86 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 295.35 +14.71 86 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 289.75 +14.68 86 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 284.26 +14.65 86 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 278.87 +14.61 86 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 273.58 +14.58 86 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 268.39 +14.54 86 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 255.39 +6.59 82 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 250.55 +6.70 82 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 245.79 +6.79 82 0 1 0
30MAR27 680.00 C 0.00 0.00 0.00 241.13 +6.89 82 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 236.55 +6.97 83 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 232.06 +7.05 83 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 230.26 +9.73 84 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 230.25 +14.11 86 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 219.11 +7.27 83 0 6 0
30MAR27 740.00 C 0.00 0.00 0.00 214.96 +7.33 83 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 210.90 +7.40 83 0 2 0
30MAR27 760.00 C 0.00 0.00 0.00 206.91 +7.45 83 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 205.33 +15.70 84 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 205.32 +19.45 86 0 0 0
30MAR27 790.00 C 119.37 119.37 119.37 195.40 +13.22 84 15 30 -15
30MAR27 800.00 C 0.00 0.00 0.00 191.72 +13.15 84 0 1,015 0
30MAR27 810.00 C 0.00 0.00 0.00 188.11 +13.08 84 0 60 0
30MAR27 820.00 C 0.00 0.00 0.00 184.56 +12.99 84 0 95 0
30MAR27 830.00 C 0.00 0.00 0.00 181.09 +12.92 84 0 30 0
30MAR27 840.00 C 0.00 0.00 0.00 177.69 +12.84 84 0 15 0
30MAR27 850.00 C 0.00 0.00 0.00 174.36 +9.52 84 0 30 0
30MAR27 860.00 C 0.00 0.00 0.00 171.09 +7.78 84 0 30 0
30MAR27 870.00 C 0.00 0.00 0.00 171.08 +10.99 85 0 30 0
30MAR27 880.00 C 0.00 0.00 0.00 169.84 +12.90 86 0 0 0
30MAR27 890.00 C 0.00 0.00 0.00 166.67 +12.82 86 0 0 0
30MAR27 900.00 C 0.00 0.00 0.00 163.56 +12.73 86 0 0 0
30MAR27 910.00 C 0.00 0.00 0.00 160.51 +12.64 86 0 0 0
30MAR27 920.00 C 0.00 0.00 0.00 157.52 +12.55 86 0 2,500 0
30MAR27 930.00 C 0.00 0.00 0.00 154.60 +12.46 86 0 8,000 0
30MAR27 940.00 C 0.00 0.00 0.00 151.73 +12.37 86 0 0 0
30MAR27 950.00 C 0.00 0.00 0.00 148.91 +12.27 86 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 146.16 +12.19 86 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 143.46 +12.10 86 0 40 0
30MAR27 980.00 C 0.00 0.00 0.00 140.81 +12.00 86 0 0 0
30MAR27 990.00 C 0.00 0.00 0.00 134.07 +7.76 84 0 0 0
30MAR27 1,000.00 C 75.00 75.00 75.00 131.60 +7.74 85 1 5 0
30MAR27 1,010.00 C 0.00 0.00 0.00 129.18 +7.72 85 0 120 0
30MAR27 1,020.00 C 0.00 0.00 0.00 126.81 +7.70 85 0 120 0
30MAR27 1,030.00 C 0.00 0.00 0.00 126.80 +9.99 86 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 122.21 +7.65 85 0 0 0
30MAR27 1,050.00 C 0.00 0.00 0.00 119.98 +7.63 85 0 160 0
30MAR27 1,060.00 C 0.00 0.00 0.00 117.79 +7.60 85 0 160 0
30MAR27 1,070.00 C 0.00 0.00 0.00 117.78 +9.70 86 0 0 0
30MAR27 1,080.00 C 0.00 0.00 0.00 117.06 +11.06 86 0 0 0
30MAR27 1,090.00 C 0.00 0.00 0.00 114.93 +10.95 86 0 0 0
30MAR27 1,100.00 C 0.00 0.00 0.00 109.47 +7.48 85 0 0 0
30MAR27 1,110.00 C 0.00 0.00 0.00 107.49 +7.45 85 0 181 0
30MAR27 1,120.00 C 0.00 0.00 0.00 105.55 +7.41 85 0 135 0
30MAR27 1,130.00 C 0.00 0.00 0.00 105.54 +9.27 86 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 104.93 +10.49 86 0 0 0
30MAR27 1,150.00 C 0.00 0.00 0.00 103.04 +10.39 86 0 15 0
30MAR27 1,160.00 C 0.00 0.00 0.00 101.19 +10.29 86 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 99.38 +10.20 86 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 97.61 +10.11 86 0 0 0
30MAR27 1,190.00 C 0.00 0.00 0.00 92.99 +7.14 85 0 145 0
30MAR27 1,200.00 C 0.00 0.00 0.00 92.98 +8.74 86 0 129 0
30MAR27 1,210.00 C 0.00 0.00 0.00 92.49 +9.83 86 0 20 0
30MAR27 1,220.00 C 0.00 0.00 0.00 90.84 +9.73 86 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 89.24 +9.65 86 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 87.66 +9.55 86 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 86.11 +9.46 86 0 0 0
30MAR27 1,260.00 C 0.00 0.00 0.00 84.59 +9.36 86 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 83.11 +9.28 86 0 10 0
30MAR27 1,280.00 C 0.00 0.00 0.00 81.65 +9.19 86 0 10 0
30MAR27 1,290.00 C 0.00 0.00 0.00 80.22 +9.10 86 0 30 0
30MAR27 1,300.00 C 0.00 0.00 0.00 78.81 +9.00 86 0 30 0
30MAR27 1,310.00 C 0.00 0.00 0.00 77.44 +8.92 86 0 0 0
30MAR27 1,320.00 C 0.00 0.00 0.00 76.09 +8.83 86 0 0 0
30MAR27 1,330.00 C 0.00 0.00 0.00 74.77 +8.75 86 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 73.47 +8.66 86 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 72.19 +8.56 86 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 70.95 +8.49 86 0 0 0
30MAR27 1,370.00 C 0.00 0.00 0.00 69.72 +8.40 86 0 0 0
30MAR27 1,380.00 C 0.00 0.00 0.00 68.52 +8.31 86 0 0 0
30MAR27 1,390.00 C 0.00 0.00 0.00 67.34 +8.23 86 0 0 0
30MAR27 1,400.00 C 0.00 0.00 0.00 66.19 +8.15 86 0 50 0
30MAR27 1,410.00 C 0.00 0.00 0.00 65.05 +8.06 86 0 0 0
30MAR27 1,420.00 C 0.00 0.00 0.00 63.94 +7.98 86 0 0 0
30MAR27 1,430.00 C 0.00 0.00 0.00 62.85 +7.90 86 0 0 0
30MAR27 1,440.00 C 0.00 0.00 0.00 61.78 +7.82 86 0 0 0
30MAR27 1,450.00 C 0.00 0.00 0.00 60.73 +7.74 86 0 0 0
30MAR27 1,460.00 C 0.00 0.00 0.00 59.69 +7.65 86 0 0 0
30MAR27 1,470.00 C 0.00 0.00 0.00 58.68 +7.57 86 0 0 0
30MAR27 1,480.00 C 0.00 0.00 0.00 57.69 +7.50 86 0 0 0
30MAR27 1,490.00 C 0.00 0.00 0.00 56.72 +7.42 86 0 0 0
30MAR27 1,500.00 C 29.66 30.81 29.66 54.09 +5.67 85 32 1,035 +23
30MAR27 1,510.00 C 0.00 0.00 0.00 54.08 +6.52 86 0 0 0
30MAR27 1,520.00 C 0.00 0.00 0.00 53.90 +7.18 86 0 0 0
30MAR27 1,530.00 C 0.00 0.00 0.00 53.00 +7.11 86 0 0 0
30MAR27 1,540.00 C 0.00 0.00 0.00 52.11 +7.03 86 0 0 0
30MAR27 1,550.00 C 0.00 0.00 0.00 51.24 +6.96 86 0 0 0
30MAR27 1,560.00 C 0.00 0.00 0.00 50.39 +6.89 86 0 0 0
30MAR27 1,570.00 C 0.00 0.00 0.00 49.55 +6.81 86 0 0 0
30MAR27 1,580.00 C 0.00 0.00 0.00 48.73 +6.74 86 0 0 0
30MAR27 1,590.00 C 0.00 0.00 0.00 47.92 +6.67 86 0 0 0
30MAR27 1,600.00 C 0.00 0.00 0.00 47.13 +6.60 86 0 0 0
30MAR27 1,610.00 C 0.00 0.00 0.00 46.35 +6.53 86 0 0 0
30MAR27 1,620.00 C 0.00 0.00 0.00 45.59 +6.46 86 0 0 0
30MAR27 1,630.00 C 0.00 0.00 0.00 44.84 +6.39 86 0 0 0
30MAR27 1,640.00 C 0.00 0.00 0.00 44.10 +6.32 86 0 0 0
30MAR27 1,650.00 C 0.00 0.00 0.00 43.38 +6.25 86 0 0 0
30MAR27 1,660.00 C 0.00 0.00 0.00 42.67 +6.18 86 0 0 0
30MAR27 1,670.00 C 0.00 0.00 0.00 41.98 +6.12 86 0 0 0
30MAR27 1,680.00 C 0.00 0.00 0.00 41.29 +6.05 86 0 0 0
30MAR27 1,690.00 C 0.00 0.00 0.00 40.62 +5.99 86 0 0 0
30MAR27 1,700.00 C 0.00 0.00 0.00 39.96 +5.92 86 0 15 0
30MAR27 1,710.00 C 0.00 0.00 0.00 39.32 +5.87 86 0 0 0
30MAR27 1,720.00 C 0.00 0.00 0.00 38.68 +5.80 86 0 15 0
30MAR27 1,730.00 C 0.00 0.00 0.00 38.06 +5.74 86 0 0 0
30MAR27 1,740.00 C 0.00 0.00 0.00 37.44 +5.67 86 0 15 0
30MAR27 1,750.00 C 0.00 0.00 0.00 36.84 +5.61 86 0 0 0
30MAR27 1,760.00 C 0.00 0.00 0.00 36.25 +5.55 86 0 0 0
30MAR27 1,770.00 C 0.00 0.00 0.00 35.67 +5.49 86 0 15 0
30MAR27 1,780.00 C 0.00 0.00 0.00 35.10 +5.43 86 0 15 0
30MAR27 1,790.00 C 0.00 0.00 0.00 34.54 +5.37 86 0 15 0
30MAR27 1,800.00 C 0.00 0.00 0.00 33.99 +5.31 86 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 455.76 -5.94 86 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 448.67 -6.79 86 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 441.69 -7.63 86 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 434.82 -8.47 86 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 428.06 -9.29 86 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 421.41 -10.11 86 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 414.86 -10.92 86 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 408.42 -11.72 86 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 402.09 -12.50 86 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 395.86 -13.27 86 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 389.73 -14.04 86 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 383.71 -14.78 86 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 377.78 -15.53 86 0 0 0
29JUN27 510.00 C 0.00 0.00 0.00 371.95 -16.26 86 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 366.23 -16.96 86 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 360.59 -17.67 86 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 355.06 -18.34 86 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 349.61 -19.02 86 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 344.26 -19.68 86 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 339.00 -20.32 86 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 333.83 -20.95 86 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 328.75 -21.56 86 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 323.75 -22.17 86 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 318.84 -22.75 86 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 314.01 -23.33 86 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 309.27 -23.89 86 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 304.60 -24.44 86 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 300.02 -24.97 86 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 295.52 -25.48 86 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 291.09 -25.99 86 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 286.74 -26.47 86 0 0 0
29JUN27 690.00 C 0.00 0.00 0.00 282.46 -26.95 86 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 278.25 -27.42 86 0 0 0
29JUN27 710.00 C 0.00 0.00 0.00 274.12 -27.87 86 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 270.06 -28.31 86 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 266.06 -28.74 86 0 15 0
29JUN27 740.00 C 0.00 0.00 0.00 262.14 -29.15 86 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 258.28 -29.55 86 0 30 0
29JUN27 760.00 C 0.00 0.00 0.00 254.49 -29.94 86 0 30 0
29JUN27 770.00 C 0.00 0.00 0.00 250.76 -30.32 86 0 32 0
29JUN27 780.00 C 0.00 0.00 0.00 247.10 -30.68 86 0 15 0
29JUN27 790.00 C 0.00 0.00 0.00 243.50 -31.03 86 0 15 0
29JUN27 800.00 C 0.00 0.00 0.00 239.95 -31.38 86 0 15 0
29JUN27 810.00 C 0.00 0.00 0.00 236.47 -31.71 86 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 233.05 -32.03 86 0 30 0
29JUN27 830.00 C 0.00 0.00 0.00 229.69 -32.33 86 0 30 0
29JUN27 840.00 C 0.00 0.00 0.00 226.38 -32.63 86 0 45 0
29JUN27 850.00 C 0.00 0.00 0.00 223.13 -32.92 86 0 1 0
29JUN27 860.00 C 0.00 0.00 0.00 219.93 -33.19 86 0 500 0
29JUN27 870.00 C 0.00 0.00 0.00 216.78 -33.47 86 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 213.69 -33.72 86 0 16 0
29JUN27 890.00 C 0.00 0.00 0.00 210.65 -33.97 86 0 500 0
29JUN27 900.00 C 0.00 0.00 0.00 207.67 -34.20 86 0 0 0
29JUN27 910.00 C 0.00 0.00 0.00 204.73 -34.43 86 0 0 0
29JUN27 920.00 C 0.00 0.00 0.00 201.84 -34.65 86 0 500 0
29JUN27 930.00 C 0.00 0.00 0.00 198.99 -34.86 86 0 0 0
29JUN27 940.00 C 0.00 0.00 0.00 196.20 -35.06 86 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 193.45 -35.25 86 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 190.75 -35.43 86 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 188.09 -35.61 86 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 185.47 -35.78 86 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 182.90 -35.94 86 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 180.37 -36.09 86 0 45 0
29JUN27 1,010.00 C 0.00 0.00 0.00 177.88 -36.24 86 0 15 0
29JUN27 1,020.00 C 0.00 0.00 0.00 175.43 -36.38 86 0 15 0
29JUN27 1,030.00 C 0.00 0.00 0.00 173.03 -36.50 86 0 15 0
29JUN27 1,040.00 C 0.00 0.00 0.00 170.66 -36.62 86 0 15 0
29JUN27 1,050.00 C 0.00 0.00 0.00 168.33 -36.74 86 0 1 0
29JUN27 1,060.00 C 0.00 0.00 0.00 166.03 -36.85 86 0 12 0
29JUN27 1,070.00 C 0.00 0.00 0.00 163.78 -36.95 86 0 0 0
29JUN27 1,080.00 C 0.00 0.00 0.00 161.56 -37.04 86 0 50 0
29JUN27 1,090.00 C 0.00 0.00 0.00 159.37 -37.14 86 0 50 0
29JUN27 1,100.00 C 0.00 0.00 0.00 157.22 -37.22 86 0 0 0
29JUN27 1,110.00 C 0.00 0.00 0.00 155.11 -37.29 86 0 516 0
29JUN27 1,120.00 C 0.00 0.00 0.00 153.03 -37.36 86 0 530 0
29JUN27 1,130.00 C 0.00 0.00 0.00 150.98 -37.43 86 0 0 0
29JUN27 1,140.00 C 0.00 0.00 0.00 148.96 -37.50 86 0 0 0
29JUN27 1,150.00 C 0.00 0.00 0.00 146.98 -37.55 86 0 12 0
29JUN27 1,160.00 C 0.00 0.00 0.00 145.03 -37.59 86 0 0 0
29JUN27 1,170.00 C 0.00 0.00 0.00 143.11 -37.64 86 0 0 0
29JUN27 1,180.00 C 0.00 0.00 0.00 141.22 -37.67 86 0 0 0
29JUN27 1,190.00 C 0.00 0.00 0.00 139.36 -37.71 86 0 0 0
29JUN27 1,200.00 C 0.00 0.00 0.00 137.52 -37.74 86 0 0 0
29JUN27 1,210.00 C 0.00 0.00 0.00 135.72 -37.76 86 0 25 0
29JUN27 1,220.00 C 0.00 0.00 0.00 133.94 -37.79 86 0 0 0
29JUN27 1,230.00 C 0.00 0.00 0.00 132.20 -37.79 86 0 0 0
29JUN27 1,240.00 C 0.00 0.00 0.00 130.48 -37.80 86 0 0 0
29JUN27 1,250.00 C 0.00 0.00 0.00 128.78 -37.82 86 0 0 0
29JUN27 1,260.00 C 0.00 0.00 0.00 127.11 -37.82 86 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 125.47 -37.82 86 0 0 0
29JUN27 1,280.00 C 0.00 0.00 0.00 123.86 -37.81 86 0 0 0
29JUN27 1,290.00 C 0.00 0.00 0.00 122.26 -37.80 86 0 0 0
29JUN27 1,300.00 C 0.00 0.00 0.00 120.70 -37.78 86 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 119.15 -37.77 86 0 0 0
29JUN27 1,320.00 C 0.00 0.00 0.00 117.63 -37.75 86 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 116.13 -37.73 86 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 114.66 -37.70 86 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 113.21 -37.67 86 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 111.78 -37.63 86 0 0 0
29JUN27 1,370.00 C 0.00 0.00 0.00 110.37 -37.60 86 0 0 0
29JUN27 1,380.00 C 0.00 0.00 0.00 108.98 -37.56 86 0 0 0
29JUN27 1,390.00 C 0.00 0.00 0.00 107.61 -37.52 86 0 0 0
29JUN27 1,400.00 C 0.00 0.00 0.00 106.27 -37.47 86 0 0 0
29JUN27 1,410.00 C 0.00 0.00 0.00 104.94 -37.42 86 0 0 0
29JUN27 1,420.00 C 0.00 0.00 0.00 103.63 -37.38 86 0 0 0
29JUN27 1,430.00 C 0.00 0.00 0.00 102.35 -37.32 86 0 0 0
29JUN27 1,440.00 C 0.00 0.00 0.00 101.08 -37.26 86 0 0 0
29JUN27 1,450.00 C 0.00 0.00 0.00 99.83 -37.21 86 0 0 0
29JUN27 1,460.00 C 0.00 0.00 0.00 98.60 -37.14 86 0 0 0
29JUN27 1,470.00 C 0.00 0.00 0.00 97.39 -37.08 86 0 0 0
29JUN27 1,480.00 C 0.00 0.00 0.00 96.19 -37.02 86 0 0 0
29JUN27 1,490.00 C 0.00 0.00 0.00 95.01 -36.95 86 0 0 0
29JUN27 1,500.00 C 0.00 0.00 0.00 93.85 -36.88 86 0 0 0
29JUN27 1,510.00 C 0.00 0.00 0.00 92.71 -36.81 86 0 0 0
29JUN27 1,520.00 C 0.00 0.00 0.00 91.58 -36.74 86 0 0 0
29JUN27 1,530.00 C 0.00 0.00 0.00 90.47 -36.66 86 0 0 0
29JUN27 1,540.00 C 0.00 0.00 0.00 89.38 -36.58 86 0 0 0
29JUN27 1,550.00 C 0.00 0.00 0.00 88.30 -36.50 86 0 0 0
29JUN27 1,560.00 C 0.00 0.00 0.00 87.23 -36.43 86 0 0 0
29JUN27 1,570.00 C 0.00 0.00 0.00 86.19 -36.34 86 0 0 0
29JUN27 1,580.00 C 0.00 0.00 0.00 85.15 -36.26 86 0 0 0
29JUN27 1,590.00 C 0.00 0.00 0.00 84.14 -36.16 86 0 0 0
29JUN27 1,600.00 C 0.00 0.00 0.00 83.13 -36.08 86 0 0 0
29JUN27 1,610.00 C 0.00 0.00 0.00 82.14 -36.00 86 0 0 0
29JUN27 1,620.00 C 0.00 0.00 0.00 81.17 -35.90 86 0 0 0
29JUN27 1,630.00 C 0.00 0.00 0.00 80.21 -35.81 86 0 0 0
29JUN27 1,640.00 C 0.00 0.00 0.00 79.26 -35.72 86 0 0 0
29JUN27 1,650.00 C 0.00 0.00 0.00 78.32 -35.63 86 0 0 0
29JUN27 1,660.00 C 0.00 0.00 0.00 77.40 -35.53 86 0 0 0
29JUN27 1,670.00 C 0.00 0.00 0.00 76.49 -35.44 86 0 0 0
29JUN27 1,680.00 C 0.00 0.00 0.00 75.60 -35.33 86 0 0 0
29JUN27 1,690.00 C 0.00 0.00 0.00 74.71 -35.24 86 0 0 0
29JUN27 1,700.00 C 0.00 0.00 0.00 73.84 -35.14 86 0 0 0
29JUN27 1,710.00 C 0.00 0.00 0.00 72.98 -35.04 86 0 0 0
29JUN27 1,720.00 C 0.00 0.00 0.00 72.14 -34.93 86 0 0 0
29JUN27 1,730.00 C 0.00 0.00 0.00 71.30 -34.83 86 0 0 0
29JUN27 1,740.00 C 0.00 0.00 0.00 70.48 -34.72 86 0 0 0
29JUN27 1,750.00 C 0.00 0.00 0.00 69.66 -34.63 86 0 0 0
29JUN27 1,760.00 C 0.00 0.00 0.00 68.86 -34.52 86 0 0 0
29JUN27 1,770.00 C 0.00 0.00 0.00 68.07 -34.41 86 0 0 0
29JUN27 1,780.00 C 0.00 0.00 0.00 67.29 -34.31 86 0 0 0
29JUN27 1,790.00 C 0.00 0.00 0.00 66.52 -34.20 86 0 0 0
29JUN27 1,800.00 C 0.00 0.00 0.00 65.77 -34.08 86 0 0 0
29SEP27 380.00 C 0.00 0.00 0.00 472.62 -9.95 86 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 466.19 -10.81 86 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 459.86 -11.65 86 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 453.64 -12.48 86 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 447.52 -13.29 86 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 441.49 -14.11 86 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 435.57 -14.90 86 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 429.74 -15.69 86 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 424.01 -16.45 86 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 418.37 -17.21 86 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 412.82 -17.96 86 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 407.36 -18.70 86 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 401.99 -19.42 86 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 396.71 -20.13 86 0 0 0
29SEP27 520.00 C 0.00 0.00 0.00 391.52 -20.82 86 0 0 0
29SEP27 530.00 C 0.00 0.00 0.00 386.41 -21.50 86 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 381.38 -22.17 86 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 376.43 -22.82 86 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 371.57 -23.46 86 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 366.78 -24.09 86 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 362.07 -24.71 86 0 0 0
29SEP27 590.00 C 0.00 0.00 0.00 357.44 -25.30 86 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 352.88 -25.89 86 0 0 0
29SEP27 610.00 C 0.00 0.00 0.00 348.39 -26.47 86 0 0 0
29SEP27 620.00 C 0.00 0.00 0.00 343.98 -27.03 86 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 339.64 -27.58 86 0 2 0
29SEP27 640.00 C 0.00 0.00 0.00 335.36 -28.12 86 0 0 0
29SEP27 650.00 C 0.00 0.00 0.00 331.16 -28.64 86 0 0 0
29SEP27 660.00 C 0.00 0.00 0.00 327.02 -29.16 86 0 0 0
29SEP27 670.00 C 0.00 0.00 0.00 322.94 -29.66 86 0 0 0
29SEP27 680.00 C 0.00 0.00 0.00 318.93 -30.15 86 0 0 0
29SEP27 690.00 C 0.00 0.00 0.00 314.99 -30.63 86 0 0 0
29SEP27 700.00 C 0.00 0.00 0.00 311.10 -31.10 86 0 0 0
29SEP27 710.00 C 0.00 0.00 0.00 307.28 -31.55 86 0 0 0
29SEP27 720.00 C 0.00 0.00 0.00 303.52 -31.99 86 0 1 0
29SEP27 730.00 C 0.00 0.00 0.00 299.81 -32.43 86 0 0 0
29SEP27 740.00 C 0.00 0.00 0.00 296.16 -32.85 86 0 1 0
29SEP27 750.00 C 0.00 0.00 0.00 292.57 -33.26 86 0 0 0
29SEP27 760.00 C 0.00 0.00 0.00 289.04 -33.65 86 0 0 0
29SEP27 770.00 C 0.00 0.00 0.00 285.56 -34.04 86 0 0 0
29SEP27 780.00 C 0.00 0.00 0.00 282.13 -34.42 86 0 0 0
29SEP27 790.00 C 0.00 0.00 0.00 278.76 -34.79 86 0 0 0
29SEP27 800.00 C 0.00 0.00 0.00 275.43 -35.15 86 0 2 0
29SEP27 810.00 C 0.00 0.00 0.00 272.16 -35.50 86 0 0 0
29SEP27 820.00 C 0.00 0.00 0.00 268.94 -35.83 86 0 0 0
29SEP27 830.00 C 0.00 0.00 0.00 265.76 -36.17 86 0 0 0
29SEP27 840.00 C 0.00 0.00 0.00 262.64 -36.48 86 0 0 0
29SEP27 850.00 C 0.00 0.00 0.00 259.56 -36.79 86 0 0 0
29SEP27 860.00 C 0.00 0.00 0.00 256.52 -37.10 86 0 0 0
29SEP27 870.00 C 0.00 0.00 0.00 253.54 -37.39 86 0 0 0
29SEP27 880.00 C 0.00 0.00 0.00 250.59 -37.68 86 0 0 0
29SEP27 890.00 C 0.00 0.00 0.00 247.69 -37.96 86 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 244.84 -38.22 86 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 242.02 -38.48 86 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 239.25 -38.73 86 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 236.52 -38.97 86 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 233.83 -39.21 86 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 231.17 -39.44 86 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 228.56 -39.66 86 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 225.98 -39.88 86 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 223.44 -40.08 86 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 220.94 -40.28 86 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 218.48 -40.46 86 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 216.04 -40.66 86 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 213.65 -40.83 86 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 211.29 -41.00 86 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 208.96 -41.17 86 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 206.66 -41.33 86 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 204.40 -41.48 86 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 202.16 -41.64 86 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 199.96 -41.78 86 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 197.79 -41.92 86 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 195.65 -42.05 86 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 193.54 -42.17 86 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 191.46 -42.29 86 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 189.41 -42.40 86 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 187.39 -42.51 86 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 185.39 -42.62 86 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 183.42 -42.72 86 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 181.48 -42.81 86 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 179.56 -42.90 86 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 177.67 -42.99 86 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 175.81 -43.06 86 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 173.97 -43.14 86 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 172.15 -43.22 86 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 170.36 -43.28 86 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 168.60 -43.34 86 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 166.85 -43.41 86 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 165.13 -43.46 86 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 163.44 -43.50 86 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 161.76 -43.56 86 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 160.11 -43.60 86 0 0 0
29SEP27 1,300.00 C 0.00 0.00 0.00 158.48 -43.64 86 0 0 0
29SEP27 1,310.00 C 0.00 0.00 0.00 156.87 -43.67 86 0 0 0
29SEP27 1,320.00 C 0.00 0.00 0.00 155.28 -43.71 86 0 0 0
29SEP27 1,330.00 C 0.00 0.00 0.00 153.71 -43.74 86 0 0 0
29SEP27 1,340.00 C 0.00 0.00 0.00 152.16 -43.76 86 0 0 0
29SEP27 1,350.00 C 0.00 0.00 0.00 150.63 -43.79 86 0 0 0
29SEP27 1,360.00 C 0.00 0.00 0.00 149.12 -43.81 86 0 0 0
29SEP27 1,370.00 C 0.00 0.00 0.00 147.63 -43.83 86 0 0 0
TOTAL CALL 9,580 81,373 +2,048
25SEP26 580.00 P 0.47 0.50 0.47 0.01 -0.09 93 15 425 +15
25SEP26 585.00 P 0.00 0.00 0.00 0.02 -0.11 95 0 0 0
25SEP26 590.00 P 0.00 0.00 0.00 0.03 -0.14 96 0 3 0
25SEP26 595.00 P 1.50 1.50 1.50 0.04 -0.16 96 1 2 +1
25SEP26 600.00 P 0.92 0.92 0.92 0.05 -0.21 95 10 42 0
25SEP26 605.00 P 0.00 0.00 0.00 0.07 -0.25 96 0 17 0
25SEP26 610.00 P 2.00 2.00 2.00 0.09 -0.31 96 1 1 +1
25SEP26 615.00 P 2.39 2.39 2.39 0.11 -0.39 95 16 17 -1
25SEP26 620.00 P 2.00 2.50 2.00 0.15 -0.45 95 2 2 +2
25SEP26 625.00 P 2.00 2.00 2.00 0.19 -0.55 95 1 4 +1
25SEP26 630.00 P 3.34 3.34 1.70 0.25 -0.65 95 53 28 +10
25SEP26 635.00 P 0.00 0.00 0.00 0.30 -0.76 95 0 0 0
25SEP26 640.00 P 0.00 0.00 0.00 0.39 -0.90 95 0 0 0
25SEP26 645.00 P 0.00 0.00 0.00 0.49 -1.05 95 0 0 0
25SEP26 650.00 P 6.00 6.00 4.81 0.58 -1.20 95 16 404 +1
25SEP26 655.00 P 5.00 5.06 3.89 0.74 -1.40 95 28 28 +13
25SEP26 660.00 P 7.60 7.60 7.60 0.90 -1.61 95 1 2 +1
25SEP26 665.00 P 0.00 0.00 0.00 1.09 -1.78 95 0 0 0
25SEP26 670.00 P 8.50 8.50 8.50 1.34 -2.05 95 14 31 +14
25SEP26 675.00 P 10.29 10.29 10.29 1.58 -2.34 95 1 92 +1
25SEP26 680.00 P 5.83 13.01 5.83 1.91 -2.53 95 26 15 +14
25SEP26 685.00 P 0.00 0.00 0.00 2.27 -2.88 95 0 1 0
25SEP26 690.00 P 12.00 12.00 10.00 2.64 -3.42 95 2 17 +2
25SEP26 695.00 P 14.50 14.50 5.97 3.16 -3.66 95 20 44 +14
25SEP26 700.00 P 15.00 19.00 7.40 3.68 -4.09 95 189 217 +157
25SEP26 705.00 P 8.17 8.17 8.17 4.37 -4.42 96 15 15 +15
25SEP26 710.00 P 6.62 7.06 6.62 5.12 -4.69 96 30 51 +30
25SEP26 715.00 P 16.00 21.00 7.44 5.88 -5.12 96 41 36 +35
25SEP26 720.00 P 18.57 21.70 11.00 6.72 -5.61 96 12 19 +10
25SEP26 725.00 P 25.36 25.36 25.36 7.73 -5.53 96 1 66 0
25SEP26 730.00 P 16.00 23.00 16.00 8.74 -6.34 96 9 432 -4
25SEP26 735.00 P 17.71 17.71 15.00 9.89 -6.88 96 21 53 +10
25SEP26 740.00 P 29.20 31.40 29.20 11.21 -7.24 96 15 23 +9
25SEP26 745.00 P 0.00 0.00 0.00 12.53 -7.60 97 0 16 0
25SEP26 750.00 P 26.00 31.00 15.00 14.02 -8.15 97 10 29 +8
25SEP26 755.00 P 34.37 39.17 33.20 15.69 -8.55 97 12 30 0
25SEP26 760.00 P 38.00 38.00 38.00 17.37 -8.95 97 1 14 +1
25SEP26 765.00 P 0.00 0.00 0.00 19.21 -9.38 97 0 10 0
25SEP26 770.00 P 0.00 0.00 0.00 21.27 -9.80 97 0 2 0
25SEP26 775.00 P 38.17 38.17 38.17 23.33 -10.21 97 1 1 0
25SEP26 780.00 P 26.50 26.50 26.50 25.54 -10.48 97 25 27 +25
25SEP26 785.00 P 30.00 32.80 30.00 28.00 -10.91 98 3 590 +2
25SEP26 790.00 P 0.00 0.00 0.00 30.47 -11.32 98 0 1 0
25SEP26 795.00 P 37.40 37.40 34.00 33.02 -11.66 98 13 11 +11
25SEP26 800.00 P 36.68 37.00 36.37 35.89 -11.84 98 15 15 +15
25SEP26 805.00 P 0.00 0.00 0.00 38.77 -10.76 99 0 0 0
25SEP26 810.00 P 42.00 42.00 42.00 41.65 -11.07 99 200 200 +200
25SEP26 815.00 P 0.00 0.00 0.00 44.92 -10.98 99 0 0 0
25SEP26 820.00 P 0.00 0.00 0.00 46.79 -12.58 95 0 0 0
25SEP26 825.00 P 0.00 0.00 0.00 49.96 -12.95 95 0 0 0
25SEP26 830.00 P 0.00 0.00 0.00 53.40 -13.06 95 0 0 0
25SEP26 835.00 P 0.00 0.00 0.00 56.94 -13.08 95 0 0 0
25SEP26 840.00 P 0.00 0.00 0.00 60.48 -13.41 95 0 0 0
25SEP26 845.00 P 0.00 0.00 0.00 64.14 -13.62 95 0 15 0
25SEP26 850.00 P 0.00 0.00 0.00 68.00 -13.63 95 0 15 0
25SEP26 855.00 P 0.00 0.00 0.00 71.86 -13.70 95 0 30 0
25SEP26 860.00 P 0.00 0.00 0.00 75.73 -13.97 95 0 61 0
25SEP26 865.00 P 0.00 0.00 0.00 79.86 -13.99 95 0 0 0
25SEP26 870.00 P 0.00 0.00 0.00 84.00 -14.00 95 0 0 0
25SEP26 875.00 P 0.00 0.00 0.00 88.14 -14.08 95 0 0 0
25SEP26 880.00 P 0.00 0.00 0.00 92.39 -14.20 95 0 0 0
25SEP26 885.00 P 0.00 0.00 0.00 96.77 -14.20 95 0 0 0
25SEP26 890.00 P 0.00 0.00 0.00 101.14 -14.21 95 0 0 0
25SEP26 895.00 P 0.00 0.00 0.00 105.52 -14.26 95 0 2 0
29SEP26 380.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 400.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 0.01 -0.01 94 0 1 0
29SEP26 510.00 P 0.00 0.00 0.00 0.01 -0.02 90 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 0.01 -0.04 87 0 3 0
29SEP26 530.00 P 0.00 0.00 0.00 0.02 -0.07 87 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 0.03 -0.10 87 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 0.05 -0.15 86 0 20 0
29SEP26 560.00 P 0.00 0.00 0.00 0.08 -0.22 86 0 16 0
29SEP26 570.00 P 2.60 2.60 2.60 0.13 -0.29 87 2 17 0
29SEP26 580.00 P 0.00 0.00 0.00 0.20 -0.42 87 0 78 0
29SEP26 590.00 P 0.00 0.00 0.00 0.31 -0.56 87 0 48 0
29SEP26 600.00 P 4.40 4.40 2.37 0.45 -0.74 87 7 59 +4
29SEP26 610.00 P 2.93 2.93 2.93 0.65 -0.98 87 1 227 0
29SEP26 620.00 P 5.61 5.61 5.61 0.93 -1.21 87 31 117 -13
29SEP26 630.00 P 0.00 0.00 0.00 1.27 -1.58 87 0 30 0
29SEP26 640.00 P 8.04 8.11 8.04 1.77 -1.86 87 80 120 +36
29SEP26 650.00 P 9.60 9.90 3.30 2.37 -2.34 87 67 97 -26
29SEP26 660.00 P 11.78 11.78 6.00 3.11 -2.78 87 10 17 -9
29SEP26 670.00 P 14.50 14.50 13.83 4.09 -3.52 87 30 43 -20
29SEP26 680.00 P 0.00 0.00 0.00 5.16 -3.90 87 0 197 0
29SEP26 690.00 P 0.00 0.00 0.00 6.64 -4.44 87 0 29 0
29SEP26 700.00 P 16.45 25.60 10.00 8.49 -4.83 87 47 164 +2
29SEP26 710.00 P 19.30 26.51 15.00 10.24 -6.19 87 52 63 +32
29SEP26 720.00 P 28.80 28.80 14.00 12.85 -6.55 88 13 432 +1
29SEP26 730.00 P 26.00 36.00 17.16 15.54 -7.28 88 38 225 +8
29SEP26 740.00 P 0.00 0.00 0.00 18.59 -7.88 88 1 68 0
29SEP26 750.00 P 35.50 48.10 23.48 21.99 -8.68 88 47 84 +12
29SEP26 760.00 P 0.00 0.00 0.00 25.84 -9.17 88 0 48 0
29SEP26 770.00 P 52.00 52.00 48.37 30.01 -10.00 89 19 28 +3
29SEP26 780.00 P 0.00 0.00 0.00 34.69 -10.33 89 0 45 0
29SEP26 790.00 P 0.00 0.00 0.00 39.67 -11.18 89 0 17 0
29SEP26 800.00 P 54.41 54.41 47.00 45.15 -11.52 89 61 733 +21
29SEP26 810.00 P 53.20 53.20 53.20 50.95 -12.14 90 15 172 +15
29SEP26 820.00 P 75.00 75.00 61.98 57.18 -10.50 90 4 198 0
29SEP26 830.00 P 101.11 106.70 100.51 63.77 -10.65 91 184 94 -72
29SEP26 840.00 P 0.00 0.00 0.00 70.67 -10.89 91 0 71 0
29SEP26 850.00 P 119.85 122.00 119.33 78.00 -10.75 92 103 136 -7
29SEP26 860.00 P 0.00 0.00 0.00 85.48 -11.04 93 0 33 0
29SEP26 870.00 P 0.00 0.00 0.00 90.75 -13.56 87 0 30 0
29SEP26 880.00 P 108.00 108.00 108.00 98.52 -13.91 87 1 50 0
29SEP26 890.00 P 0.00 0.00 0.00 106.82 -13.94 87 0 18 0
29SEP26 900.00 P 0.00 0.00 0.00 115.14 -17.88 87 0 63 0
29SEP26 910.00 P 0.00 0.00 0.00 123.77 -18.29 87 0 3 0
29SEP26 920.00 P 0.00 0.00 0.00 132.54 -18.58 87 0 4 0
29SEP26 930.00 P 0.00 0.00 0.00 141.44 -18.92 87 0 14 0
29SEP26 940.00 P 0.00 0.00 0.00 155.09 -14.69 105 0 17 0
29SEP26 950.00 P 0.00 0.00 0.00 164.51 -14.70 107 0 16 0
29SEP26 960.00 P 0.00 0.00 0.00 174.18 -14.70 110 0 3 0
29SEP26 970.00 P 0.00 0.00 0.00 178.52 -20.07 87 0 16 0
29SEP26 980.00 P 0.00 0.00 0.00 188.03 -20.29 87 0 43 0
29SEP26 990.00 P 0.00 0.00 0.00 197.65 -20.59 87 0 28 0
29SEP26 1,000.00 P 0.00 0.00 0.00 207.28 -20.88 87 0 72 0
29SEP26 1,010.00 P 0.00 0.00 0.00 223.53 -14.60 126 0 127 0
29SEP26 1,020.00 P 0.00 0.00 0.00 226.79 -21.40 87 0 38 0
29SEP26 1,030.00 P 0.00 0.00 0.00 243.68 -14.58 134 0 34 0
29SEP26 1,040.00 P 0.00 0.00 0.00 246.45 -21.92 87 0 40 0
29SEP26 1,050.00 P 0.00 0.00 0.00 264.01 -14.53 143 0 29 0
29SEP26 1,060.00 P 0.00 0.00 0.00 274.21 -14.50 147 0 104 0
29SEP26 1,070.00 P 282.31 285.35 280.74 284.44 -14.47 151 135 191 +90
29SEP26 1,080.00 P 344.52 348.11 290.43 294.33 -14.82 154 303 189 -59
29SEP26 1,090.00 P 353.55 358.04 348.12 304.93 -14.46 160 269 131 -124
29SEP26 1,100.00 P 0.00 0.00 0.00 306.03 -23.62 87 0 34 0
29SEP26 1,110.00 P 0.00 0.00 0.00 323.67 -16.25 162 0 2 0
29SEP26 1,120.00 P 0.00 0.00 0.00 333.55 -16.65 164 0 25 0
29SEP26 1,130.00 P 0.00 0.00 0.00 343.53 -16.97 167 0 5 0
29SEP26 1,140.00 P 0.00 0.00 0.00 353.34 -17.46 169 0 19 0
29SEP26 1,150.00 P 0.00 0.00 0.00 356.00 -25.10 0 0 50 0
29SEP26 1,160.00 P 0.00 0.00 0.00 366.00 -25.40 0 0 51 0
29SEP26 1,170.00 P 0.00 0.00 0.00 383.06 -18.36 176 0 31 0
29SEP26 1,180.00 P 0.00 0.00 0.00 392.99 -18.36 178 0 9 0
29SEP26 1,190.00 P 0.00 0.00 0.00 396.00 -25.26 0 0 22 0
29SEP26 1,200.00 P 0.00 0.00 0.00 413.02 -18.44 184 0 1,504 0
29SEP26 1,210.00 P 0.00 0.00 0.00 422.82 -18.30 185 0 4 0
29SEP26 1,220.00 P 0.00 0.00 0.00 426.00 -25.05 0 0 0 0
29SEP26 1,230.00 P 0.00 0.00 0.00 442.75 -18.25 191 0 0 0
29SEP26 1,240.00 P 0.00 0.00 0.00 446.00 -24.95 0 0 5 0
29SEP26 1,250.00 P 0.00 0.00 0.00 456.00 -24.91 0 0 10 0
29SEP26 1,260.00 P 0.00 0.00 0.00 472.68 -18.16 198 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 476.00 -24.83 0 0 0 0
29SEP26 1,280.00 P 0.00 0.00 0.00 486.00 -24.81 0 0 0 0
29SEP26 1,290.00 P 0.00 0.00 0.00 496.00 -24.50 0 0 0 0
29SEP26 1,300.00 P 0.00 0.00 0.00 506.00 -24.00 0 0 2 0
29SEP26 1,310.00 P 0.00 0.00 0.00 522.00 -18.00 206 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 532.00 -18.00 209 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 542.00 -19.00 211 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 553.00 -18.00 220 0 1 0
29SEP26 1,350.00 P 0.00 0.00 0.00 562.00 -18.50 215 0 3 0
29SEP26 1,360.00 P 0.00 0.00 0.00 573.00 -17.50 225 0 0 0
29SEP26 1,370.00 P 0.00 0.00 0.00 576.00 -24.50 0 0 1 0
29SEP26 1,380.00 P 0.00 0.00 0.00 586.00 -24.50 0 0 0 0
29SEP26 1,390.00 P 0.00 0.00 0.00 605.00 -16.00 243 0 0 0
29SEP26 1,400.00 P 0.00 0.00 0.00 611.00 -19.50 219 0 8 0
29SEP26 1,410.00 P 0.00 0.00 0.00 623.00 -17.50 235 0 0 0
29SEP26 1,420.00 P 0.00 0.00 0.00 632.00 -18.50 231 0 0 0
29SEP26 1,430.00 P 0.00 0.00 0.00 642.00 -18.50 233 0 0 0
29SEP26 1,440.00 P 0.00 0.00 0.00 646.00 -24.50 0 0 0 0
29SEP26 1,450.00 P 0.00 0.00 0.00 656.00 -25.00 0 0 0 0
29SEP26 1,460.00 P 0.00 0.00 0.00 673.00 -18.00 246 0 0 0
29SEP26 1,470.00 P 0.00 0.00 0.00 682.00 -17.50 241 0 0 0
29SEP26 1,480.00 P 0.00 0.00 0.00 693.00 -17.00 250 0 0 0
29SEP26 1,490.00 P 0.00 0.00 0.00 702.00 -18.00 245 0 0 0
29SEP26 1,500.00 P 0.00 0.00 0.00 706.00 -24.50 0 0 0 0
29SEP26 1,510.00 P 0.00 0.00 0.00 716.00 -24.00 0 0 0 0
29SEP26 1,520.00 P 0.00 0.00 0.00 732.00 -18.00 251 0 0 0
29SEP26 1,530.00 P 0.00 0.00 0.00 736.00 -24.00 0 0 0 0
29SEP26 1,540.00 P 0.00 0.00 0.00 746.00 -24.00 0 0 0 0
29SEP26 1,550.00 P 0.00 0.00 0.00 761.50 -18.50 254 0 0 0
29SEP26 1,560.00 P 0.00 0.00 0.00 766.00 -24.00 0 0 0 0
29SEP26 1,570.00 P 0.00 0.00 0.00 776.00 -24.00 0 0 0 0
29SEP26 1,580.00 P 0.00 0.00 0.00 792.00 -19.00 263 0 0 0
29SEP26 1,590.00 P 0.00 0.00 0.00 802.00 -19.00 265 0 0 0
29SEP26 1,600.00 P 0.00 0.00 0.00 812.00 -18.00 267 0 0 0
29SEP26 1,610.00 P 0.00 0.00 0.00 816.00 -24.00 0 0 0 0
29SEP26 1,620.00 P 0.00 0.00 0.00 832.00 -18.00 270 0 0 0
29SEP26 1,630.00 P 0.00 0.00 0.00 842.00 -18.00 272 0 0 0
29SEP26 1,640.00 P 0.00 0.00 0.00 846.00 -24.00 0 0 0 0
29SEP26 1,650.00 P 0.00 0.00 0.00 856.00 -24.00 0 0 0 0
29SEP26 1,660.00 P 0.00 0.00 0.00 866.00 -24.00 0 0 0 0
29SEP26 1,670.00 P 0.00 0.00 0.00 876.00 -24.00 0 0 0 0
29SEP26 1,680.00 P 0.00 0.00 0.00 886.00 -24.00 0 0 0 0
29SEP26 1,690.00 P 0.00 0.00 0.00 902.00 -18.00 283 0 0 0
29SEP26 1,700.00 P 0.00 0.00 0.00 912.00 -19.00 285 0 0 0
29SEP26 1,710.00 P 0.00 0.00 0.00 916.00 -24.00 0 0 0 0
29SEP26 1,720.00 P 0.00 0.00 0.00 926.00 -24.00 0 0 0 0
29SEP26 1,730.00 P 0.00 0.00 0.00 942.00 -17.50 290 0 0 0
29SEP26 1,740.00 P 0.00 0.00 0.00 946.00 -24.00 0 0 0 0
29SEP26 1,750.00 P 0.00 0.00 0.00 962.00 -17.50 293 0 0 0
29SEP26 1,760.00 P 0.00 0.00 0.00 966.00 -24.00 0 0 0 0
29SEP26 1,770.00 P 0.00 0.00 0.00 976.00 -24.00 0 0 0 0
29SEP26 1,780.00 P 0.00 0.00 0.00 986.00 -24.00 0 0 0 0
29SEP26 1,790.00 P 0.00 0.00 0.00 1,002.00 -18.00 299 0 0 0
29SEP26 1,800.00 P 0.00 0.00 0.00 1,006.00 -24.00 0 0 0 0
02OCT26 680.00 P 0.00 0.00 0.00 8.69 - 87 0 0 -
02OCT26 685.00 P 0.00 0.00 0.00 9.58 - 87 0 0 -
02OCT26 690.00 P 0.00 0.00 0.00 10.60 - 87 0 0 -
02OCT26 695.00 P 0.00 0.00 0.00 11.61 - 87 0 0 -
02OCT26 700.00 P 0.00 0.00 0.00 12.63 - 87 0 0 -
02OCT26 705.00 P 0.00 0.00 0.00 14.15 - 88 0 0 -
02OCT26 710.00 P 36.53 36.53 30.35 15.51 - 88 21 21 -
02OCT26 715.00 P 0.00 0.00 0.00 16.87 - 88 0 0 -
02OCT26 720.00 P 0.00 0.00 0.00 18.24 - 88 0 0 -
02OCT26 725.00 P 0.00 0.00 0.00 19.60 - 88 0 0 -
02OCT26 730.00 P 0.00 0.00 0.00 21.31 - 88 0 0 -
02OCT26 735.00 P 0.00 0.00 0.00 23.03 - 88 0 0 -
02OCT26 740.00 P 0.00 0.00 0.00 24.75 - 88 0 0 -
02OCT26 745.00 P 0.00 0.00 0.00 26.46 - 88 0 0 -
02OCT26 750.00 P 0.00 0.00 0.00 28.39 - 88 0 0 -
02OCT26 755.00 P 0.00 0.00 0.00 30.49 - 88 0 0 -
02OCT26 760.00 P 0.00 0.00 0.00 32.60 - 89 0 0 -
02OCT26 765.00 P 0.00 0.00 0.00 34.71 - 89 0 0 -
02OCT26 770.00 P 0.00 0.00 0.00 36.81 - 89 0 0 -
02OCT26 775.00 P 0.00 0.00 0.00 39.30 - 89 0 0 -
02OCT26 780.00 P 0.00 0.00 0.00 41.81 - 89 0 0 -
02OCT26 785.00 P 0.00 0.00 0.00 44.33 - 89 0 0 -
02OCT26 790.00 P 0.00 0.00 0.00 46.84 - 89 0 0 -
02OCT26 795.00 P 0.00 0.00 0.00 49.44 - 89 0 0 -
02OCT26 800.00 P 0.00 0.00 0.00 52.36 - 89 0 0 -
02OCT26 805.00 P 0.00 0.00 0.00 55.28 - 90 0 0 -
02OCT26 810.00 P 0.00 0.00 0.00 58.20 - 90 0 0 -
02OCT26 815.00 P 0.00 0.00 0.00 61.12 - 90 0 0 -
02OCT26 820.00 P 0.00 0.00 0.00 64.18 - 90 0 0 -
02OCT26 825.00 P 0.00 0.00 0.00 67.49 - 90 0 0 -
02OCT26 830.00 P 0.00 0.00 0.00 70.81 - 91 0 0 -
02OCT26 835.00 P 0.00 0.00 0.00 71.97 - 87 0 0 -
02OCT26 840.00 P 0.00 0.00 0.00 75.19 - 87 0 0 -
02OCT26 845.00 P 0.00 0.00 0.00 78.52 - 87 0 0 -
02OCT26 850.00 P 0.00 0.00 0.00 82.10 - 87 0 0 -
02OCT26 855.00 P 0.00 0.00 0.00 85.67 - 87 0 0 -
02OCT26 860.00 P 0.00 0.00 0.00 89.25 - 87 0 0 -
02OCT26 865.00 P 0.00 0.00 0.00 92.83 - 87 0 0 -
02OCT26 870.00 P 0.00 0.00 0.00 96.45 - 87 0 0 -
02OCT26 875.00 P 0.00 0.00 0.00 100.35 - 87 0 0 -
02OCT26 880.00 P 0.00 0.00 0.00 104.24 - 87 0 0 -
29OCT26 380.00 P 2.45 2.45 2.45 0.16 -0.11 85 1 1 +1
29OCT26 390.00 P 0.00 0.00 0.00 0.22 -0.13 85 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 0.30 -0.18 85 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 0.39 -0.23 85 0 0 0
29OCT26 420.00 P 3.20 3.20 3.20 0.54 -0.26 85 1 11 +1
29OCT26 430.00 P 0.00 0.00 0.00 0.68 -0.36 85 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 0.89 -0.39 85 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 1.13 -0.51 85 0 1 0
29OCT26 460.00 P 0.00 0.00 0.00 1.40 -0.62 85 0 2 0
29OCT26 470.00 P 0.00 0.00 0.00 1.78 -0.67 85 0 133 0
29OCT26 480.00 P 0.00 0.00 0.00 2.16 -0.87 85 0 30 0
29OCT26 490.00 P 0.00 0.00 0.00 2.66 -0.95 85 0 5 0
29OCT26 500.00 P 0.00 0.00 0.00 3.24 -1.09 85 0 12 0
29OCT26 510.00 P 0.00 0.00 0.00 3.81 -1.37 85 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 4.63 -1.40 85 0 6 0
29OCT26 530.00 P 0.00 0.00 0.00 5.48 -1.63 85 0 18 0
29OCT26 540.00 P 0.00 0.00 0.00 6.33 -1.99 85 0 6 0
29OCT26 550.00 P 14.77 14.77 14.77 7.53 -1.99 85 1 415 +1
29OCT26 560.00 P 0.00 0.00 0.00 8.73 -2.26 85 0 78 0
29OCT26 570.00 P 0.00 0.00 0.00 9.93 -2.72 85 0 29 0
29OCT26 580.00 P 0.00 0.00 0.00 11.56 -2.74 85 0 16 0
29OCT26 590.00 P 0.00 0.00 0.00 13.21 -2.93 85 0 15 0
29OCT26 600.00 P 25.00 31.00 25.00 14.86 -3.49 85 12 33 +1
29OCT26 610.00 P 0.00 0.00 0.00 16.91 -3.64 85 0 33 0
29OCT26 620.00 P 37.84 37.84 37.84 19.10 -4.34 85 1 27 0
29OCT26 630.00 P 0.00 0.00 0.00 21.29 -4.24 85 0 6 0
29OCT26 640.00 P 0.00 0.00 0.00 23.69 -4.68 85 0 70 0
29OCT26 650.00 P 42.21 51.00 42.21 26.52 -4.69 85 7 62 +1
29OCT26 660.00 P 55.55 55.55 38.00 29.35 -5.91 85 3 62 -1
29OCT26 670.00 P 0.00 0.00 0.00 32.18 -6.74 85 0 85 0
29OCT26 680.00 P 45.00 45.00 45.00 36.58 -6.00 86 1 214 0
29OCT26 690.00 P 0.00 0.00 0.00 40.22 -6.02 86 0 95 0
29OCT26 700.00 P 63.01 68.99 53.66 43.87 -6.35 86 10 601 -2
29OCT26 710.00 P 0.00 0.00 0.00 47.52 -7.15 87 0 11 0
29OCT26 720.00 P 80.00 80.00 80.00 51.87 -7.25 87 1 148 +1
29OCT26 730.00 P 0.00 0.00 0.00 56.30 -7.27 87 0 119 0
29OCT26 740.00 P 71.06 71.06 71.06 60.74 -7.56 87 15 58 +11
29OCT26 750.00 P 94.00 94.00 94.00 65.18 -8.38 87 1 123 0
29OCT26 760.00 P 100.00 100.00 100.00 70.33 -8.50 87 3 81 0
29OCT26 770.00 P 109.88 110.00 109.88 75.58 -8.52 87 16 37 +7
29OCT26 780.00 P 100.61 100.61 100.61 80.83 -8.55 87 15 55 +7
29OCT26 790.00 P 102.77 102.77 102.77 86.09 -9.37 87 15 30 +11
29OCT26 800.00 P 105.00 105.00 105.00 91.84 -9.70 88 1 81 +1
29OCT26 810.00 P 0.00 0.00 0.00 97.90 -9.72 88 0 282 0
29OCT26 820.00 P 0.00 0.00 0.00 103.97 -9.74 88 0 6 0
29OCT26 830.00 P 0.00 0.00 0.00 110.04 -10.10 88 0 4 0
29OCT26 840.00 P 0.00 0.00 0.00 116.20 -10.80 88 0 209 0
29OCT26 850.00 P 0.00 0.00 0.00 123.04 -10.81 89 1 207 0
29OCT26 860.00 P 0.00 0.00 0.00 129.88 -10.83 89 0 301 0
29OCT26 870.00 P 0.00 0.00 0.00 136.73 -10.85 89 0 2 0
29OCT26 880.00 P 0.00 0.00 0.00 143.58 -11.30 89 0 3 0
29OCT26 890.00 P 0.00 0.00 0.00 150.69 -11.76 89 0 0 0
29OCT26 900.00 P 197.79 197.79 197.79 158.24 -11.78 90 1 30 +1
29OCT26 910.00 P 0.00 0.00 0.00 165.80 -11.80 90 0 15 0
29OCT26 920.00 P 0.00 0.00 0.00 173.36 -11.82 90 0 1 0
29OCT26 930.00 P 0.00 0.00 0.00 180.93 -12.14 90 0 76 0
29OCT26 940.00 P 0.00 0.00 0.00 188.72 -12.55 91 0 61 0
29OCT26 950.00 P 0.00 0.00 0.00 196.90 -12.57 92 0 39 0
29OCT26 960.00 P 0.00 0.00 0.00 205.09 -12.59 92 0 19 0
29OCT26 970.00 P 0.00 0.00 0.00 213.29 -12.61 92 0 22 0
29OCT26 980.00 P 0.00 0.00 0.00 221.49 -12.67 92 0 29 0
29OCT26 990.00 P 0.00 0.00 0.00 229.72 -13.17 93 0 19 0
29OCT26 1,000.00 P 251.63 251.63 251.63 238.44 -13.19 93 1 202 +1
29OCT26 1,010.00 P 0.00 0.00 0.00 247.17 -13.20 94 0 69 0
29OCT26 1,020.00 P 0.00 0.00 0.00 255.91 -13.21 95 0 30 0
29OCT26 1,030.00 P 0.00 0.00 0.00 264.65 -13.23 95 0 15 0
29OCT26 1,040.00 P 0.00 0.00 0.00 273.39 -13.39 95 0 45 0
29OCT26 1,050.00 P 0.00 0.00 0.00 282.32 -13.64 96 0 54 0
29OCT26 1,060.00 P 0.00 0.00 0.00 291.49 -13.65 97 0 30 0
29OCT26 1,070.00 P 0.00 0.00 0.00 300.66 -13.66 97 0 102 0
29OCT26 1,080.00 P 0.00 0.00 0.00 309.83 -13.68 98 0 108 0
29OCT26 1,090.00 P 0.00 0.00 0.00 319.02 -13.69 99 0 100 0
29OCT26 1,100.00 P 0.00 0.00 0.00 328.21 -13.79 100 0 199 0
29OCT26 1,110.00 P 0.00 0.00 0.00 337.56 -13.96 100 0 291 0
29OCT26 1,120.00 P 0.00 0.00 0.00 347.08 -13.96 101 0 100 0
29OCT26 1,130.00 P 0.00 0.00 0.00 356.59 -13.98 102 0 30 0
29OCT26 1,140.00 P 0.00 0.00 0.00 366.12 -13.98 103 0 30 0
29OCT26 1,150.00 P 0.00 0.00 0.00 375.65 -14.00 104 0 57 0
29OCT26 1,160.00 P 0.00 0.00 0.00 385.19 -14.01 105 0 59 0
29OCT26 1,170.00 P 0.00 0.00 0.00 394.79 -14.16 106 0 75 0
29OCT26 1,180.00 P 0.00 0.00 0.00 404.56 -14.17 107 0 89 0
29OCT26 1,190.00 P 0.00 0.00 0.00 414.35 -14.17 108 0 26 0
29OCT26 1,200.00 P 0.00 0.00 0.00 424.13 -14.18 109 0 15 0
29OCT26 1,210.00 P 0.00 0.00 0.00 433.92 -14.19 110 0 15 0
29OCT26 1,220.00 P 0.00 0.00 0.00 443.72 -14.20 112 0 0 0
29OCT26 1,230.00 P 0.00 0.00 0.00 453.53 -14.22 113 0 0 0
29OCT26 1,240.00 P 0.00 0.00 0.00 463.44 -14.28 114 0 14 0
29OCT26 1,250.00 P 0.00 0.00 0.00 473.41 -14.29 115 0 1 0
29OCT26 1,260.00 P 0.00 0.00 0.00 483.39 -14.29 117 0 2 0
29OCT26 1,270.00 P 0.00 0.00 0.00 493.37 -14.30 118 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 503.36 -14.31 119 0 3 0
29OCT26 1,290.00 P 0.00 0.00 0.00 513.35 -14.32 120 0 0 0
29OCT26 1,300.00 P 0.00 0.00 0.00 523.36 -14.32 122 0 0 0
29OCT26 1,310.00 P 0.00 0.00 0.00 533.43 -14.34 123 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 543.53 -14.36 124 0 0 0
29OCT26 1,330.00 P 0.00 0.00 0.00 553.65 -14.36 126 0 3 0
29OCT26 1,340.00 P 0.00 0.00 0.00 563.77 -14.36 127 0 0 0
29OCT26 1,350.00 P 0.00 0.00 0.00 573.89 -14.37 129 0 0 0
29OCT26 1,360.00 P 0.00 0.00 0.00 584.02 -14.38 130 0 0 0
29OCT26 1,370.00 P 0.00 0.00 0.00 594.16 -14.38 132 0 0 0
29OCT26 1,380.00 P 0.00 0.00 0.00 604.32 -14.38 133 0 0 0
29OCT26 1,390.00 P 0.00 0.00 0.00 614.52 -14.39 135 0 0 0
29OCT26 1,400.00 P 0.00 0.00 0.00 624.73 -14.39 136 0 0 0
29OCT26 1,410.00 P 0.00 0.00 0.00 634.94 -14.39 138 0 0 0
29OCT26 1,420.00 P 0.00 0.00 0.00 645.16 -14.39 139 0 0 0
29OCT26 1,430.00 P 0.00 0.00 0.00 645.17 -24.61 120 0 0 0
29OCT26 1,440.00 P 0.00 0.00 0.00 665.61 -14.40 142 0 0 0
29OCT26 1,450.00 P 0.00 0.00 0.00 675.84 -14.41 144 0 0 0
29OCT26 1,460.00 P 0.00 0.00 0.00 686.10 -14.40 145 0 0 0
29OCT26 1,470.00 P 0.00 0.00 0.00 696.37 -14.41 147 0 0 0
29OCT26 1,480.00 P 0.00 0.00 0.00 696.38 -24.67 128 0 0 0
29OCT26 1,490.00 P 0.00 0.00 0.00 716.91 -14.41 150 0 0 0
29OCT26 1,500.00 P 0.00 0.00 0.00 727.19 -14.41 151 0 0 0
29OCT26 1,510.00 P 0.00 0.00 0.00 737.48 -14.42 153 0 0 0
29OCT26 1,520.00 P 0.00 0.00 0.00 747.78 -14.42 155 0 0 0
29OCT26 1,530.00 P 0.00 0.00 0.00 758.08 -14.42 156 0 0 0
29OCT26 1,540.00 P 0.00 0.00 0.00 768.38 -14.42 158 0 0 0
29OCT26 1,550.00 P 0.00 0.00 0.00 778.68 -14.42 159 0 0 0
29OCT26 1,560.00 P 0.00 0.00 0.00 788.98 -14.42 161 0 0 0
29OCT26 1,570.00 P 0.00 0.00 0.00 788.99 -24.71 143 0 0 0
29OCT26 1,580.00 P 0.00 0.00 0.00 809.58 -14.42 164 0 0 0
29OCT26 1,590.00 P 0.00 0.00 0.00 819.88 -14.42 165 0 0 0
29OCT26 1,600.00 P 0.00 0.00 0.00 830.18 -14.42 167 0 0 0
29OCT26 1,610.00 P 0.00 0.00 0.00 840.48 -14.42 168 0 0 0
29OCT26 1,620.00 P 0.00 0.00 0.00 850.78 -14.42 170 0 0 0
29OCT26 1,630.00 P 0.00 0.00 0.00 861.08 -14.42 171 0 0 0
29OCT26 1,640.00 P 0.00 0.00 0.00 871.38 -14.42 173 0 0 0
29OCT26 1,650.00 P 0.00 0.00 0.00 881.68 -14.42 174 0 0 0
29OCT26 1,660.00 P 0.00 0.00 0.00 891.98 -14.42 176 0 0 0
29OCT26 1,670.00 P 0.00 0.00 0.00 902.28 -14.42 177 0 0 0
29OCT26 1,680.00 P 0.00 0.00 0.00 912.58 -14.42 179 0 0 0
29OCT26 1,690.00 P 0.00 0.00 0.00 922.88 -14.42 180 0 0 0
29OCT26 1,700.00 P 0.00 0.00 0.00 933.18 -14.42 181 0 0 0
29OCT26 1,710.00 P 0.00 0.00 0.00 943.48 -14.42 183 0 0 0
29OCT26 1,720.00 P 0.00 0.00 0.00 953.78 -14.42 184 0 0 0
29OCT26 1,730.00 P 0.00 0.00 0.00 964.08 -14.42 186 0 0 0
29OCT26 1,740.00 P 0.00 0.00 0.00 974.38 -14.42 187 0 0 0
29OCT26 1,750.00 P 0.00 0.00 0.00 984.68 -14.42 188 0 0 0
29OCT26 1,760.00 P 0.00 0.00 0.00 994.98 -14.42 190 0 0 0
29OCT26 1,770.00 P 0.00 0.00 0.00 994.99 -24.71 174 0 0 0
29OCT26 1,780.00 P 0.00 0.00 0.00 995.00 -35.00 152 0 0 0
29OCT26 1,790.00 P 0.00 0.00 0.00 1,025.88 -14.42 194 0 0 0
29OCT26 1,800.00 P 0.00 0.00 0.00 1,025.89 -24.71 178 0 0 0
27NOV26 380.00 P 7.78 7.78 7.78 1.77 -0.30 87 15 16 +15
27NOV26 390.00 P 0.00 0.00 0.00 2.19 -0.30 87 0 0 0
27NOV26 400.00 P 8.19 8.19 8.19 2.60 -0.39 87 15 15 +15
27NOV26 410.00 P 0.00 0.00 0.00 3.13 -0.48 87 0 0 0
27NOV26 420.00 P 0.00 0.00 0.00 3.76 -0.48 87 0 0 0
27NOV26 430.00 P 0.00 0.00 0.00 4.38 -0.57 87 0 15 0
27NOV26 440.00 P 0.00 0.00 0.00 5.12 -0.75 87 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 6.04 -0.74 87 0 15 0
27NOV26 460.00 P 0.00 0.00 0.00 7.16 -0.54 88 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 8.11 -0.86 87 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 9.16 -1.10 87 0 2 0
27NOV26 490.00 P 0.00 0.00 0.00 10.76 -0.79 88 0 0 0
27NOV26 500.00 P 26.17 26.17 26.17 12.09 -0.92 88 1 0 -1
27NOV26 510.00 P 0.00 0.00 0.00 13.59 -1.18 88 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 15.41 -1.12 88 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 17.22 -1.07 88 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 19.03 -1.29 88 0 22 0
27NOV26 550.00 P 38.00 38.00 38.00 21.09 -1.55 88 4 19 +4
27NOV26 560.00 P 0.00 0.00 0.00 23.48 -1.49 88 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 25.88 -1.42 88 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 28.27 -1.55 88 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 30.79 -2.01 88 0 1 0
27NOV26 600.00 P 0.00 0.00 0.00 33.85 -1.92 88 0 5 0
27NOV26 610.00 P 0.00 0.00 0.00 36.92 -1.83 88 0 0 0
27NOV26 620.00 P 62.43 62.43 62.43 39.99 -1.75 88 1 19 +1
27NOV26 630.00 P 69.29 69.29 67.07 43.06 -2.22 88 2 2 +1
27NOV26 640.00 P 0.00 0.00 0.00 46.57 -2.42 88 0 15 0
27NOV26 650.00 P 0.00 0.00 0.00 50.39 -2.30 88 0 17 0
27NOV26 660.00 P 0.00 0.00 0.00 54.20 -3.89 88 0 25 0
27NOV26 670.00 P 0.00 0.00 0.00 58.02 -3.90 88 0 55 0
27NOV26 680.00 P 0.00 0.00 0.00 61.84 -4.62 89 0 71 0
27NOV26 690.00 P 0.00 0.00 0.00 66.19 -4.89 89 0 91 0
27NOV26 700.00 P 0.00 0.00 0.00 70.80 -4.89 89 0 38 0
27NOV26 710.00 P 0.00 0.00 0.00 75.41 -4.90 89 0 30 0
27NOV26 720.00 P 0.00 0.00 0.00 80.03 -4.90 89 0 75 0
27NOV26 730.00 P 0.00 0.00 0.00 84.65 -5.45 89 0 355 0
27NOV26 740.00 P 108.00 108.00 108.00 89.55 -5.98 89 1 256 +1
27NOV26 750.00 P 0.00 0.00 0.00 94.98 -5.98 89 0 413 0
27NOV26 760.00 P 133.11 133.11 123.43 100.41 -5.98 89 30 73 +30
27NOV26 770.00 P 139.42 139.42 139.42 105.84 -5.99 89 8 46 0
27NOV26 780.00 P 134.65 134.65 134.65 111.28 -6.02 89 1 17 0
27NOV26 790.00 P 0.00 0.00 0.00 116.72 -6.81 89 0 15 0
27NOV26 800.00 P 0.00 0.00 0.00 122.66 -7.11 90 0 54 0
27NOV26 810.00 P 0.00 0.00 0.00 128.90 -7.11 90 0 0 0
27NOV26 820.00 P 0.00 0.00 0.00 135.13 -7.12 90 0 0 0
27NOV26 830.00 P 0.00 0.00 0.00 141.37 -7.13 90 0 19 0
27NOV26 840.00 P 0.00 0.00 0.00 147.62 -7.15 90 0 1 0
27NOV26 850.00 P 0.00 0.00 0.00 153.87 -7.84 90 0 2 0
27NOV26 860.00 P 185.00 185.00 185.00 160.46 -8.25 90 1 2 0
27NOV26 870.00 P 0.00 0.00 0.00 167.46 -8.25 91 0 4 0
27NOV26 880.00 P 0.00 0.00 0.00 174.47 -8.25 91 0 200 0
27NOV26 890.00 P 0.00 0.00 0.00 181.47 -8.27 91 0 0 0
27NOV26 900.00 P 0.00 0.00 0.00 188.48 -2.55 91 0 0 0
27NOV26 910.00 P 0.00 0.00 0.00 195.50 -2.58 91 0 0 0
27NOV26 920.00 P 0.00 0.00 0.00 202.53 -3.03 91 0 9 0
27NOV26 930.00 P 0.00 0.00 0.00 210.09 -2.95 92 0 15 0
27NOV26 940.00 P 0.00 0.00 0.00 217.79 -2.73 92 0 15 0
27NOV26 950.00 P 0.00 0.00 0.00 225.49 -2.51 92 0 16 0
27NOV26 960.00 P 0.00 0.00 0.00 233.19 -2.30 92 0 6 0
27NOV26 970.00 P 0.00 0.00 0.00 240.90 -2.09 92 0 15 0
27NOV26 980.00 P 0.00 0.00 0.00 248.62 -2.03 92 0 60 0
27NOV26 990.00 P 0.00 0.00 0.00 256.35 -2.37 93 0 65 0
27NOV26 1,000.00 P 0.00 0.00 0.00 264.44 -2.35 93 0 20 0
27NOV26 1,010.00 P 0.00 0.00 0.00 272.75 -2.12 94 0 105 0
27NOV26 1,020.00 P 0.00 0.00 0.00 281.07 -1.87 94 0 134 0
27NOV26 1,030.00 P 0.00 0.00 0.00 289.38 -1.65 94 0 76 0
27NOV26 1,040.00 P 0.00 0.00 0.00 297.71 -1.41 94 0 16 0
27NOV26 1,050.00 P 0.00 0.00 0.00 306.03 -1.19 94 0 81 0
27NOV26 1,060.00 P 0.00 0.00 0.00 314.37 -1.26 94 0 61 0
27NOV26 1,070.00 P 0.00 0.00 0.00 322.72 -1.48 95 0 60 0
27NOV26 1,080.00 P 0.00 0.00 0.00 331.50 -1.27 95 0 30 0
27NOV26 1,090.00 P 0.00 0.00 0.00 340.32 -1.03 96 0 99 0
27NOV26 1,100.00 P 0.00 0.00 0.00 349.16 -0.77 96 0 120 0
27NOV26 1,110.00 P 0.00 0.00 0.00 357.99 -0.53 97 0 99 0
27NOV26 1,120.00 P 0.00 0.00 0.00 366.83 -0.29 97 0 89 0
27NOV26 1,130.00 P 0.00 0.00 0.00 375.68 -0.05 97 0 32 0
27NOV26 1,140.00 P 0.00 0.00 0.00 384.53 +0.04 97 0 0 0
27NOV26 1,150.00 P 0.00 0.00 0.00 393.40 -0.06 98 0 6 0
27NOV26 1,160.00 P 0.00 0.00 0.00 402.48 +0.03 98 0 39 0
27NOV26 1,170.00 P 0.00 0.00 0.00 411.73 +0.30 99 0 0 0
27NOV26 1,180.00 P 0.00 0.00 0.00 420.98 +0.56 99 0 60 0
27NOV26 1,190.00 P 0.00 0.00 0.00 430.24 +0.82 100 0 71 0
27NOV26 1,200.00 P 505.00 523.00 474.00 439.50 +1.08 100 54 130 +54
27NOV26 1,210.00 P 0.00 0.00 0.00 448.76 +0.65 101 0 0 0
27NOV26 1,220.00 P 0.00 0.00 0.00 458.04 +0.12 101 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 467.31 -0.44 102 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 467.32 -10.40 92 0 0 0
27NOV26 1,250.00 P 0.00 0.00 0.00 486.07 -1.63 103 0 0 0
27NOV26 1,260.00 P 0.00 0.00 0.00 495.64 -2.04 103 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 505.22 -2.45 104 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 514.81 -2.86 105 0 0 0
27NOV26 1,290.00 P 0.00 0.00 0.00 524.40 -3.27 105 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 524.41 -13.27 95 0 16 0
27NOV26 1,310.00 P 0.00 0.00 0.00 543.59 -4.18 106 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 553.20 -4.69 107 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 562.81 -5.20 108 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 563.77 -14.36 98 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 582.25 -6.01 109 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 592.08 -6.32 110 0 0 0
27NOV26 1,370.00 P 0.00 0.00 0.00 594.16 -14.38 101 0 0 0
27NOV26 1,380.00 P 0.00 0.00 0.00 604.32 -14.38 102 0 0 0
27NOV26 1,390.00 P 0.00 0.00 0.00 621.58 -7.33 112 0 0 0
27NOV26 1,400.00 P 0.00 0.00 0.00 631.43 -7.69 113 0 0 0
27NOV26 1,410.00 P 0.00 0.00 0.00 634.94 -14.39 106 0 0 0
27NOV26 1,420.00 P 0.00 0.00 0.00 651.14 -8.41 115 0 0 0
27NOV26 1,430.00 P 0.00 0.00 0.00 651.15 -18.63 103 0 0 0
27NOV26 1,440.00 P 0.00 0.00 0.00 665.61 -14.40 109 0 0 0
27NOV26 1,450.00 P 0.00 0.00 0.00 675.84 -14.41 111 0 0 0
27NOV26 1,460.00 P 0.00 0.00 0.00 686.10 -14.40 112 0 0 0
27NOV26 1,470.00 P 0.00 0.00 0.00 696.37 -14.41 113 0 0 0
27NOV26 1,480.00 P 0.00 0.00 0.00 710.85 -10.20 120 0 0 0
27NOV26 1,490.00 P 0.00 0.00 0.00 720.87 -10.45 121 0 0 0
27NOV26 1,500.00 P 0.00 0.00 0.00 727.19 -14.41 116 0 0 0
27NOV26 1,510.00 P 0.00 0.00 0.00 740.93 -10.97 122 0 0 0
27NOV26 1,520.00 P 0.00 0.00 0.00 747.78 -14.42 119 0 0 0
27NOV26 1,530.00 P 0.00 0.00 0.00 761.01 -11.49 124 0 0 0
27NOV26 1,540.00 P 0.00 0.00 0.00 771.06 -11.74 125 0 0 0
27NOV26 1,550.00 P 0.00 0.00 0.00 778.68 -14.42 122 0 0 0
27NOV26 1,560.00 P 0.00 0.00 0.00 788.98 -14.42 124 0 0 0
27NOV26 1,570.00 P 0.00 0.00 0.00 788.99 -24.71 111 0 0 0
27NOV26 1,580.00 P 0.00 0.00 0.00 811.47 -12.53 128 0 0 0
27NOV26 1,590.00 P 0.00 0.00 0.00 819.88 -14.42 127 0 0 0
27NOV26 1,600.00 P 0.00 0.00 0.00 830.18 -14.42 128 0 0 0
27NOV26 1,610.00 P 0.00 0.00 0.00 840.48 -14.42 129 0 0 0
27NOV26 1,620.00 P 0.00 0.00 0.00 850.78 -14.42 130 0 0 0
27NOV26 1,630.00 P 0.00 0.00 0.00 862.25 -13.25 133 0 0 0
27NOV26 1,640.00 P 0.00 0.00 0.00 872.41 -13.39 134 0 0 0
27NOV26 1,650.00 P 0.00 0.00 0.00 881.68 -14.42 134 0 0 0
27NOV26 1,660.00 P 0.00 0.00 0.00 891.98 -14.42 135 0 0 0
27NOV26 1,670.00 P 0.00 0.00 0.00 902.28 -14.42 136 0 0 0
27NOV26 1,680.00 P 0.00 0.00 0.00 912.58 -14.42 137 0 0 0
27NOV26 1,690.00 P 0.00 0.00 0.00 923.39 -13.91 139 0 15 0
27NOV26 1,700.00 P 0.00 0.00 0.00 933.62 -13.98 140 0 0 0
27NOV26 1,710.00 P 0.00 0.00 0.00 943.48 -14.42 140 0 0 0
27NOV26 1,720.00 P 0.00 0.00 0.00 953.78 -14.42 141 0 0 0
27NOV26 1,730.00 P 0.00 0.00 0.00 964.08 -14.42 142 0 0 0
27NOV26 1,740.00 P 0.00 0.00 0.00 974.38 -14.42 144 0 0 0
27NOV26 1,750.00 P 0.00 0.00 0.00 984.68 -14.42 145 0 0 0
27NOV26 1,760.00 P 0.00 0.00 0.00 994.98 -14.42 146 0 0 0
27NOV26 1,770.00 P 0.00 0.00 0.00 994.99 -24.71 134 0 0 0
27NOV26 1,780.00 P 0.00 0.00 0.00 995.00 -35.00 118 0 0 0
27NOV26 1,790.00 P 0.00 0.00 0.00 1,025.88 -14.42 149 0 0 0
27NOV26 1,800.00 P 0.00 0.00 0.00 1,025.89 -24.71 137 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 5.69 +1.00 88 0 0 0
30DEC26 390.00 P 0.00 0.00 0.00 6.68 +1.22 88 0 0 0
30DEC26 400.00 P 16.01 16.01 16.01 7.66 +1.24 88 10 10 +10
30DEC26 410.00 P 0.00 0.00 0.00 8.65 +1.28 88 0 0 0
30DEC26 420.00 P 0.00 0.00 0.00 9.87 +1.54 88 0 0 0
30DEC26 430.00 P 0.00 0.00 0.00 11.25 +1.64 88 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 12.62 +1.67 88 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 14.00 +1.70 88 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 15.66 +2.01 88 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 17.53 +2.09 88 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 19.40 +2.13 88 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 21.26 +2.16 88 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 23.22 +2.29 88 0 30 0
30DEC26 510.00 P 0.00 0.00 0.00 26.44 +3.27 89 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 28.96 +3.38 89 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 31.49 +3.51 89 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 33.03 +2.64 88 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 36.74 +3.87 89 0 1 0
30DEC26 560.00 P 0.00 0.00 0.00 39.95 +4.01 89 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 43.17 +4.16 89 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 46.38 +4.31 90 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 49.60 +4.45 90 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 52.83 +4.55 90 0 11 0
30DEC26 610.00 P 0.00 0.00 0.00 56.76 +3.12 90 0 2 0
30DEC26 620.00 P 0.00 0.00 0.00 60.73 +4.86 90 0 1 0
30DEC26 630.00 P 0.00 0.00 0.00 64.70 +5.03 90 0 3 0
30DEC26 640.00 P 0.00 0.00 0.00 68.67 +5.19 90 0 15 0
30DEC26 650.00 P 0.00 0.00 0.00 72.65 +5.36 90 0 134 0
30DEC26 660.00 P 0.00 0.00 0.00 76.72 +5.18 90 0 117 0
30DEC26 670.00 P 0.00 0.00 0.00 81.49 +5.37 90 0 51 0
30DEC26 680.00 P 0.00 0.00 0.00 86.26 +5.56 90 0 70 0
30DEC26 690.00 P 0.00 0.00 0.00 91.04 +5.76 90 0 105 0
30DEC26 700.00 P 0.00 0.00 0.00 95.82 +3.26 90 0 85 0
30DEC26 710.00 P 0.00 0.00 0.00 100.60 +3.31 90 0 90 0
30DEC26 720.00 P 150.00 150.00 150.00 105.39 +2.91 90 1 166 +1
30DEC26 730.00 P 148.74 150.00 148.74 110.72 +2.71 90 16 61 +16
30DEC26 740.00 P 161.47 164.17 155.38 116.32 +2.78 90 26 16 -16
30DEC26 750.00 P 158.12 167.98 158.12 121.91 +2.83 91 71 65 -26
30DEC26 760.00 P 164.53 168.33 152.14 127.50 +2.88 91 63 121 +48
30DEC26 770.00 P 171.07 185.23 171.07 133.10 +2.94 91 94 85 +70
30DEC26 780.00 P 192.37 192.37 192.37 138.70 +2.96 91 4 15 0
30DEC26 790.00 P 199.61 199.61 171.20 144.32 +2.25 91 18 69 -15
30DEC26 800.00 P 179.78 179.78 176.98 150.42 +2.01 91 17 18 -8
30DEC26 810.00 P 0.00 0.00 0.00 156.81 +2.07 91 0 117 0
30DEC26 820.00 P 0.00 0.00 0.00 163.20 +2.12 91 0 85 0
30DEC26 830.00 P 0.00 0.00 0.00 169.59 +2.16 91 0 8 0
30DEC26 840.00 P 0.00 0.00 0.00 175.99 +2.21 91 0 2 0
30DEC26 850.00 P 0.00 0.00 0.00 182.39 +2.24 91 0 5 0
30DEC26 860.00 P 0.00 0.00 0.00 188.80 +1.66 92 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 195.23 +1.00 92 0 2 0
30DEC26 880.00 P 0.00 0.00 0.00 202.29 +0.96 92 0 4 0
30DEC26 890.00 P 0.00 0.00 0.00 209.43 +1.01 92 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 216.58 +1.06 92 0 1 0
30DEC26 910.00 P 0.00 0.00 0.00 223.72 +1.09 92 0 15 0
30DEC26 920.00 P 0.00 0.00 0.00 230.88 +1.13 92 0 2 0
30DEC26 930.00 P 0.00 0.00 0.00 238.03 +1.10 92 0 15 0
30DEC26 940.00 P 0.00 0.00 0.00 245.19 +0.49 93 0 30 0
30DEC26 950.00 P 0.00 0.00 0.00 252.37 +7.24 93 0 2 0
30DEC26 960.00 P 0.00 0.00 0.00 259.81 +7.13 93 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 267.63 +7.39 93 0 15 0
30DEC26 980.00 P 0.00 0.00 0.00 275.46 +7.66 93 0 2 0
30DEC26 990.00 P 0.00 0.00 0.00 283.28 +7.91 93 0 104 0
30DEC26 1,000.00 P 0.00 0.00 0.00 291.11 +8.16 94 0 39 0
30DEC26 1,010.00 P 0.00 0.00 0.00 298.95 +8.41 94 0 19 0
30DEC26 1,020.00 P 0.00 0.00 0.00 306.79 +8.36 94 0 0 0
30DEC26 1,030.00 P 0.00 0.00 0.00 314.64 +8.07 94 0 46 0
30DEC26 1,040.00 P 0.00 0.00 0.00 322.49 +7.79 94 0 7 0
30DEC26 1,050.00 P 0.00 0.00 0.00 330.41 +7.57 94 0 15 0
30DEC26 1,060.00 P 0.00 0.00 0.00 338.82 +7.83 95 0 0 0
30DEC26 1,070.00 P 0.00 0.00 0.00 347.24 +8.10 95 0 0 0
30DEC26 1,080.00 P 0.00 0.00 0.00 355.66 +8.36 95 0 90 0
30DEC26 1,090.00 P 0.00 0.00 0.00 364.09 +8.63 95 0 0 0
30DEC26 1,100.00 P 0.00 0.00 0.00 372.51 +8.87 96 0 15 0
30DEC26 1,110.00 P 0.00 0.00 0.00 380.94 +9.01 96 0 9 0
30DEC26 1,120.00 P 0.00 0.00 0.00 389.38 +8.83 96 0 119 0
30DEC26 1,130.00 P 0.00 0.00 0.00 397.83 +8.65 96 0 0 0
30DEC26 1,140.00 P 0.00 0.00 0.00 406.28 +8.47 96 0 0 0
30DEC26 1,150.00 P 0.00 0.00 0.00 406.29 -0.16 91 0 0 0
30DEC26 1,160.00 P 0.00 0.00 0.00 411.26 -3.83 88 0 0 0
30DEC26 1,170.00 P 0.00 0.00 0.00 419.91 -3.82 88 0 0 0
30DEC26 1,180.00 P 0.00 0.00 0.00 441.43 +9.05 98 0 5 0
30DEC26 1,190.00 P 0.00 0.00 0.00 450.35 +9.31 98 0 0 0
30DEC26 1,200.00 P 0.00 0.00 0.00 450.36 +0.65 92 0 15 0
30DEC26 1,210.00 P 0.00 0.00 0.00 454.56 -3.86 88 0 15 0
30DEC26 1,220.00 P 0.00 0.00 0.00 477.13 +9.68 99 0 16 0
30DEC26 1,230.00 P 0.00 0.00 0.00 486.07 +9.60 99 0 16 0
30DEC26 1,240.00 P 0.00 0.00 0.00 495.02 +9.52 99 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 503.97 +9.44 99 0 15 0
30DEC26 1,260.00 P 0.00 0.00 0.00 512.94 +9.37 99 0 81 0
30DEC26 1,270.00 P 0.00 0.00 0.00 522.13 +9.52 100 0 81 0
30DEC26 1,280.00 P 0.00 0.00 0.00 531.45 +9.79 100 0 1 0
30DEC26 1,290.00 P 0.00 0.00 0.00 540.76 +10.04 101 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 550.09 +10.31 101 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 559.41 +10.56 102 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 568.74 +10.79 102 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 578.08 +10.07 102 0 7 0
30DEC26 1,340.00 P 0.00 0.00 0.00 587.42 +9.29 103 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 596.76 +8.50 103 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 606.11 +7.71 104 0 0 0
30DEC26 1,370.00 P 0.00 0.00 0.00 615.47 +6.93 104 0 0 0
30DEC26 1,380.00 P 0.00 0.00 0.00 624.84 +6.14 104 0 0 0
30DEC26 1,390.00 P 0.00 0.00 0.00 634.30 +5.39 105 0 0 0
30DEC26 1,400.00 P 0.00 0.00 0.00 643.93 +4.81 105 0 0 0
30DEC26 1,410.00 P 0.00 0.00 0.00 653.56 +4.23 106 0 0 0
30DEC26 1,420.00 P 0.00 0.00 0.00 663.20 +3.65 106 0 0 0
30DEC26 1,430.00 P 0.00 0.00 0.00 672.84 +3.06 106 0 0 0
30DEC26 1,440.00 P 0.00 0.00 0.00 682.48 +2.47 107 0 0 0
30DEC26 1,450.00 P 0.00 0.00 0.00 692.13 +1.88 107 0 0 0
30DEC26 1,460.00 P 0.00 0.00 0.00 701.78 +1.28 108 0 0 0
30DEC26 1,470.00 P 0.00 0.00 0.00 701.79 -8.99 100 0 0 0
30DEC26 1,480.00 P 0.00 0.00 0.00 721.10 +0.05 109 0 0 0
30DEC26 1,490.00 P 0.00 0.00 0.00 730.76 -0.56 109 0 0 0
30DEC26 1,500.00 P 0.00 0.00 0.00 740.44 -1.16 110 0 0 0
30DEC26 1,510.00 P 0.00 0.00 0.00 750.12 -1.78 110 0 0 0
30DEC26 1,520.00 P 0.00 0.00 0.00 759.81 -2.39 110 0 0 0
30DEC26 1,530.00 P 0.00 0.00 0.00 769.64 -2.86 111 0 0 0
30DEC26 1,540.00 P 0.00 0.00 0.00 771.06 -11.74 104 0 0 0
30DEC26 1,550.00 P 0.00 0.00 0.00 778.68 -14.42 102 0 0 0
30DEC26 1,560.00 P 0.00 0.00 0.00 788.98 -14.42 103 0 0 0
30DEC26 1,570.00 P 0.00 0.00 0.00 809.13 -4.57 113 0 0 0
30DEC26 1,580.00 P 0.00 0.00 0.00 819.02 -4.98 114 0 0 0
30DEC26 1,590.00 P 0.00 0.00 0.00 819.88 -14.42 106 0 0 0
30DEC26 1,600.00 P 0.00 0.00 0.00 838.79 -5.81 115 0 0 0
30DEC26 1,610.00 P 0.00 0.00 0.00 848.69 -6.21 116 0 0 0
30DEC26 1,620.00 P 0.00 0.00 0.00 850.78 -14.42 109 0 0 0
30DEC26 1,630.00 P 0.00 0.00 0.00 868.49 -7.01 117 0 0 0
30DEC26 1,640.00 P 0.00 0.00 0.00 878.40 -7.40 118 0 0 0
30DEC26 1,650.00 P 0.00 0.00 0.00 881.68 -14.42 112 0 0 0
30DEC26 1,660.00 P 0.00 0.00 0.00 891.98 -14.42 113 0 0 0
30DEC26 1,670.00 P 0.00 0.00 0.00 902.28 -14.42 114 0 0 0
30DEC26 1,680.00 P 0.00 0.00 0.00 912.58 -14.42 115 0 0 0
30DEC26 1,690.00 P 0.00 0.00 0.00 923.39 -13.91 116 0 0 0
30DEC26 1,700.00 P 0.00 0.00 0.00 933.62 -13.98 117 0 0 0
30DEC26 1,710.00 P 0.00 0.00 0.00 943.48 -14.42 117 0 0 0
30DEC26 1,720.00 P 0.00 0.00 0.00 953.78 -14.42 118 0 0 0
30DEC26 1,730.00 P 0.00 0.00 0.00 964.08 -14.42 119 0 0 0
30DEC26 1,740.00 P 0.00 0.00 0.00 974.38 -14.42 120 0 0 0
30DEC26 1,750.00 P 0.00 0.00 0.00 984.68 -14.42 121 0 0 0
30DEC26 1,760.00 P 0.00 0.00 0.00 994.98 -14.42 122 0 0 0
30DEC26 1,770.00 P 0.00 0.00 0.00 994.99 -24.71 112 0 0 0
30DEC26 1,780.00 P 0.00 0.00 0.00 995.00 -35.00 99 0 0 0
30DEC26 1,790.00 P 0.00 0.00 0.00 1,028.88 -11.42 127 0 0 0
30DEC26 1,800.00 P 0.00 0.00 0.00 1,038.97 -11.63 128 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 18.50 +0.77 86 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 20.56 +0.80 86 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 22.62 +0.82 86 0 4 0
30MAR27 410.00 P 0.00 0.00 0.00 24.68 +0.85 86 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 26.74 +0.87 86 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 29.17 +0.87 86 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 31.84 +0.90 86 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 34.51 +0.93 86 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 37.18 +0.96 86 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 39.86 +0.99 86 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 42.55 +0.92 86 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 45.86 +0.91 86 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 49.23 +0.95 86 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 52.59 +0.98 86 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 55.96 +1.01 86 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 59.33 +1.05 86 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 62.70 +1.06 86 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 66.47 +0.80 86 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 70.58 +0.83 86 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 74.69 +0.86 86 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 78.81 +0.90 86 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 82.93 +0.93 86 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 87.06 +0.97 86 0 1 0
30MAR27 610.00 P 0.00 0.00 0.00 93.92 +3.72 88 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 98.38 +3.38 88 0 47 0
30MAR27 630.00 P 121.46 121.46 121.46 100.41 +0.55 86 1 1 +1
30MAR27 640.00 P 0.00 0.00 0.00 108.47 +3.74 88 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 113.52 +3.93 88 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 118.57 +4.11 88 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 123.63 +4.29 88 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 128.69 +4.47 88 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 133.76 +4.62 88 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 138.86 +4.09 88 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 144.69 +0.06 88 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 150.55 +0.09 88 0 10 0
30MAR27 730.00 P 0.00 0.00 0.00 156.41 +0.13 89 0 29 0
30MAR27 740.00 P 0.00 0.00 0.00 162.27 +0.16 89 0 25 0
30MAR27 750.00 P 0.00 0.00 0.00 168.14 +0.19 89 0 85 0
30MAR27 760.00 P 0.00 0.00 0.00 174.01 +0.22 89 0 25 0
30MAR27 770.00 P 231.85 231.85 231.42 179.88 +0.24 89 35 50 +35
30MAR27 780.00 P 0.00 0.00 0.00 185.77 +0.23 89 0 16 0
30MAR27 790.00 P 0.00 0.00 0.00 191.67 -0.47 89 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 198.04 -0.70 89 0 4 0
30MAR27 810.00 P 0.00 0.00 0.00 204.68 -0.67 89 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 211.33 -0.64 89 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 217.97 -0.61 89 0 2 0
30MAR27 840.00 P 0.00 0.00 0.00 224.62 -0.58 89 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 231.27 -0.56 89 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 237.93 -0.53 89 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 244.59 -0.51 89 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 251.26 -0.52 90 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 257.94 -1.11 90 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 264.67 -1.71 90 0 0 0
30MAR27 910.00 P 0.00 0.00 0.00 272.04 -1.68 90 0 0 0
30MAR27 920.00 P 0.00 0.00 0.00 279.40 -1.67 90 0 1 0
30MAR27 930.00 P 0.00 0.00 0.00 286.78 -1.64 90 0 15 0
30MAR27 940.00 P 0.00 0.00 0.00 294.15 -1.62 90 0 0 0
30MAR27 950.00 P 0.00 0.00 0.00 301.53 -1.59 90 0 0 0
30MAR27 960.00 P 0.00 0.00 0.00 308.91 -1.57 90 0 0 0
30MAR27 970.00 P 0.00 0.00 0.00 316.30 -1.55 90 0 30 0
30MAR27 980.00 P 0.00 0.00 0.00 323.69 -1.54 90 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 331.09 -1.54 90 0 7 0
30MAR27 1,000.00 P 0.00 0.00 0.00 338.49 -1.83 91 0 27 0
30MAR27 1,010.00 P 0.00 0.00 0.00 345.91 -2.40 91 0 132 0
30MAR27 1,020.00 P 0.00 0.00 0.00 353.37 -2.93 91 0 131 0
30MAR27 1,030.00 P 0.00 0.00 0.00 361.38 -2.92 91 0 0 0
30MAR27 1,040.00 P 0.00 0.00 0.00 369.40 -2.90 91 0 0 0
30MAR27 1,050.00 P 0.00 0.00 0.00 377.42 -2.89 91 0 160 0
30MAR27 1,060.00 P 0.00 0.00 0.00 385.45 -2.87 91 0 200 0
30MAR27 1,070.00 P 0.00 0.00 0.00 393.48 -2.85 91 0 0 0
30MAR27 1,080.00 P 0.00 0.00 0.00 401.51 -2.84 92 0 0 0
30MAR27 1,090.00 P 0.00 0.00 0.00 409.55 -2.83 92 0 0 0
30MAR27 1,100.00 P 0.00 0.00 0.00 417.59 -2.82 92 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 425.64 +5.22 92 0 183 0
30MAR27 1,120.00 P 0.00 0.00 0.00 433.70 +9.89 92 0 101 0
30MAR27 1,130.00 P 0.00 0.00 0.00 441.76 +9.85 92 0 0 0
30MAR27 1,140.00 P 0.00 0.00 0.00 449.83 +9.61 92 0 0 0
30MAR27 1,150.00 P 0.00 0.00 0.00 457.91 +9.38 92 0 0 0
30MAR27 1,160.00 P 0.00 0.00 0.00 457.92 +1.08 89 0 0 0
30MAR27 1,170.00 P 0.00 0.00 0.00 474.78 +9.62 93 0 0 0
30MAR27 1,180.00 P 0.00 0.00 0.00 474.79 +1.31 89 0 0 0
30MAR27 1,190.00 P 0.00 0.00 0.00 491.95 +10.14 93 0 160 0
30MAR27 1,200.00 P 0.00 0.00 0.00 500.54 +10.40 93 0 136 0
30MAR27 1,210.00 P 0.00 0.00 0.00 500.55 +2.07 89 0 20 0
30MAR27 1,220.00 P 0.00 0.00 0.00 502.65 -4.17 86 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 526.33 +11.16 94 0 0 0
30MAR27 1,240.00 P 0.00 0.00 0.00 526.34 +2.82 90 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 527.71 -4.18 86 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 536.07 -4.19 86 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 544.45 -4.21 86 0 10 0
30MAR27 1,280.00 P 0.00 0.00 0.00 552.82 -4.58 86 0 10 0
30MAR27 1,290.00 P 0.00 0.00 0.00 561.21 -4.96 86 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 569.60 -5.34 86 0 30 0
30MAR27 1,310.00 P 0.00 0.00 0.00 578.02 -5.70 86 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 586.78 -5.71 86 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 595.57 -5.71 86 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 604.35 -5.71 86 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 613.14 -5.71 86 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 621.94 -5.71 86 0 0 0
30MAR27 1,370.00 P 0.00 0.00 0.00 630.73 -5.72 86 0 0 0
30MAR27 1,380.00 P 0.00 0.00 0.00 639.53 -5.72 86 0 0 0
30MAR27 1,390.00 P 0.00 0.00 0.00 648.34 -5.73 86 0 0 0
30MAR27 1,400.00 P 0.00 0.00 0.00 657.15 -5.73 86 0 0 0
30MAR27 1,410.00 P 0.00 0.00 0.00 665.96 -5.75 86 0 0 0
30MAR27 1,420.00 P 0.00 0.00 0.00 674.78 -5.76 86 0 0 0
30MAR27 1,430.00 P 0.00 0.00 0.00 683.60 -5.80 86 0 0 0
30MAR27 1,440.00 P 0.00 0.00 0.00 692.43 -5.95 86 0 0 0
30MAR27 1,450.00 P 0.00 0.00 0.00 701.26 -6.26 86 0 0 0
30MAR27 1,460.00 P 0.00 0.00 0.00 710.11 -6.55 86 0 0 0
30MAR27 1,470.00 P 0.00 0.00 0.00 718.96 -6.84 86 0 0 0
30MAR27 1,480.00 P 0.00 0.00 0.00 727.82 -7.12 86 0 0 0
30MAR27 1,490.00 P 0.00 0.00 0.00 736.82 -7.27 86 0 0 0
30MAR27 1,500.00 P 0.00 0.00 0.00 745.97 -7.28 86 0 0 0
30MAR27 1,510.00 P 0.00 0.00 0.00 755.12 -7.28 86 0 0 0
30MAR27 1,520.00 P 0.00 0.00 0.00 764.27 -7.29 86 0 0 0
30MAR27 1,530.00 P 0.00 0.00 0.00 773.42 -7.31 86 0 0 0
30MAR27 1,540.00 P 0.00 0.00 0.00 782.58 -7.32 86 0 0 0
30MAR27 1,550.00 P 0.00 0.00 0.00 791.75 -7.32 86 0 0 0
30MAR27 1,560.00 P 0.00 0.00 0.00 800.91 -7.34 86 0 0 0
30MAR27 1,570.00 P 0.00 0.00 0.00 810.08 -7.36 86 0 0 0
30MAR27 1,580.00 P 0.00 0.00 0.00 819.26 -7.37 86 0 0 0
30MAR27 1,590.00 P 0.00 0.00 0.00 828.44 -7.39 86 0 0 0
30MAR27 1,600.00 P 0.00 0.00 0.00 838.79 -6.25 87 0 0 0
30MAR27 1,610.00 P 0.00 0.00 0.00 848.69 -6.21 87 0 0 0
30MAR27 1,620.00 P 0.00 0.00 0.00 856.00 -9.20 86 0 0 0
30MAR27 1,630.00 P 0.00 0.00 0.00 868.49 -7.01 88 0 0 0
30MAR27 1,640.00 P 0.00 0.00 0.00 878.40 -7.40 89 0 0 0
30MAR27 1,650.00 P 0.00 0.00 0.00 883.61 -12.49 86 0 0 0
30MAR27 1,660.00 P 0.00 0.00 0.00 892.82 -13.58 86 0 0 0
30MAR27 1,670.00 P 0.00 0.00 0.00 902.28 -14.42 86 0 0 0
30MAR27 1,680.00 P 0.00 0.00 0.00 912.58 -14.42 87 0 0 0
30MAR27 1,690.00 P 0.00 0.00 0.00 923.39 -13.91 88 0 0 0
30MAR27 1,700.00 P 0.00 0.00 0.00 933.62 -13.98 89 0 0 0
30MAR27 1,710.00 P 0.00 0.00 0.00 943.48 -14.42 89 0 0 0
30MAR27 1,720.00 P 0.00 0.00 0.00 953.78 -14.42 90 0 0 0
30MAR27 1,730.00 P 0.00 0.00 0.00 964.08 -14.42 90 0 0 0
30MAR27 1,740.00 P 0.00 0.00 0.00 974.38 -14.42 91 0 0 0
30MAR27 1,750.00 P 0.00 0.00 0.00 984.68 -14.42 92 0 0 0
30MAR27 1,760.00 P 0.00 0.00 0.00 994.98 -14.42 92 0 0 0
30MAR27 1,770.00 P 0.00 0.00 0.00 996.18 -23.52 86 0 0 0
30MAR27 1,780.00 P 0.00 0.00 0.00 1,005.63 -24.37 86 0 0 0
30MAR27 1,790.00 P 0.00 0.00 0.00 1,028.88 -11.42 96 0 0 0
30MAR27 1,800.00 P 0.00 0.00 0.00 1,038.97 -11.63 97 0 0 0
29JUN27 380.00 P 0.00 0.00 0.00 33.30 -19.77 86 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 36.16 -20.76 86 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 39.02 -21.75 86 0 0 0
29JUN27 410.00 P 0.00 0.00 0.00 41.89 -22.73 86 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 44.76 -23.72 86 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 47.64 -24.70 86 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 51.13 -25.07 86 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 54.70 -25.37 86 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 58.27 -26.21 86 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 61.85 -27.25 86 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 65.43 -28.30 86 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 69.01 -29.35 86 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 72.61 -30.37 86 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 76.78 -30.84 86 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 81.11 -31.14 86 0 4 0
29JUN27 530.00 P 0.00 0.00 0.00 85.45 -31.45 86 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 89.78 -31.78 86 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 94.12 -32.64 86 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 98.47 -33.70 86 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 102.82 -34.76 86 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 107.18 -35.81 86 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 111.93 -36.48 86 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 117.05 -36.77 86 0 1 0
29JUN27 610.00 P 0.00 0.00 0.00 122.17 -37.07 86 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 127.29 -37.38 86 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 132.41 -37.69 86 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 137.54 -38.00 86 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 142.67 -38.34 86 0 12 0
29JUN27 660.00 P 0.00 0.00 0.00 147.81 -39.33 86 0 0 0
29JUN27 670.00 P 0.00 0.00 0.00 152.96 -40.36 86 0 45 0
29JUN27 680.00 P 0.00 0.00 0.00 158.13 -35.39 86 0 45 0
29JUN27 690.00 P 0.00 0.00 0.00 163.93 -41.75 86 0 15 0
29JUN27 700.00 P 0.00 0.00 0.00 169.83 -42.04 86 0 15 0
29JUN27 710.00 P 0.00 0.00 0.00 175.73 -42.32 86 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 181.63 -42.61 86 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 187.54 -42.89 86 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 193.44 -43.19 86 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 199.36 -43.47 86 0 15 0
29JUN27 760.00 P 0.00 0.00 0.00 205.28 -43.76 86 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 211.20 -44.06 86 0 15 0
29JUN27 780.00 P 0.00 0.00 0.00 217.14 -44.40 86 0 87 0
29JUN27 790.00 P 0.00 0.00 0.00 223.09 -46.54 86 0 40 0
29JUN27 800.00 P 0.00 0.00 0.00 229.50 -46.72 86 0 51 0
29JUN27 810.00 P 0.00 0.00 0.00 236.14 -47.17 86 0 21 0
29JUN27 820.00 P 0.00 0.00 0.00 242.78 -48.08 86 0 21 0
29JUN27 830.00 P 0.00 0.00 0.00 249.43 -48.66 86 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 256.07 -48.92 86 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 262.73 -50.00 86 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 269.38 -50.35 86 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 276.04 -51.14 86 0 18 0
29JUN27 880.00 P 0.00 0.00 0.00 282.71 -51.97 86 0 0 0
29JUN27 890.00 P 0.00 0.00 0.00 289.38 -53.27 86 0 0 0
29JUN27 900.00 P 0.00 0.00 0.00 296.06 -53.77 86 0 1 0
29JUN27 910.00 P 0.00 0.00 0.00 302.75 -58.60 86 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 309.46 -59.64 86 0 16 0
29JUN27 930.00 P 0.00 0.00 0.00 316.53 -59.76 86 0 15 0
29JUN27 940.00 P 0.00 0.00 0.00 323.85 -59.97 86 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 331.18 -60.42 86 0 0 0
29JUN27 960.00 P 0.00 0.00 0.00 338.51 -60.87 86 0 11 0
29JUN27 970.00 P 0.00 0.00 0.00 345.85 -61.32 86 0 15 0
29JUN27 980.00 P 0.00 0.00 0.00 353.18 -61.77 86 0 21 0
29JUN27 990.00 P 0.00 0.00 0.00 360.52 -62.22 86 0 21 0
29JUN27 1,000.00 P 0.00 0.00 0.00 367.87 -62.66 86 0 18 0
29JUN27 1,010.00 P 0.00 0.00 0.00 375.22 -63.11 86 0 6 0
29JUN27 1,020.00 P 0.00 0.00 0.00 382.57 -63.55 86 0 24 0
29JUN27 1,030.00 P 0.00 0.00 0.00 389.93 -63.99 86 0 9 0
29JUN27 1,040.00 P 0.00 0.00 0.00 397.30 -64.43 86 0 9 0
29JUN27 1,050.00 P 0.00 0.00 0.00 404.67 -64.86 86 0 39 0
29JUN27 1,060.00 P 0.00 0.00 0.00 412.06 -65.29 86 0 0 0
29JUN27 1,070.00 P 0.00 0.00 0.00 419.46 -65.70 86 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 427.05 -65.93 86 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 434.98 -65.83 86 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 442.91 -65.74 86 0 0 0
29JUN27 1,110.00 P 0.00 0.00 0.00 450.85 -65.64 86 0 515 0
29JUN27 1,120.00 P 0.00 0.00 0.00 458.79 -65.60 86 0 500 0
29JUN27 1,130.00 P 0.00 0.00 0.00 466.74 -66.01 86 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 474.68 -66.44 86 0 0 0
29JUN27 1,150.00 P 0.00 0.00 0.00 482.63 -66.86 86 0 0 0
29JUN27 1,160.00 P 0.00 0.00 0.00 490.58 -67.29 86 0 0 0
29JUN27 1,170.00 P 0.00 0.00 0.00 498.54 -67.70 86 0 0 0
29JUN27 1,180.00 P 0.00 0.00 0.00 506.51 -68.11 86 0 0 0
29JUN27 1,190.00 P 0.00 0.00 0.00 514.47 -68.53 86 0 0 0
29JUN27 1,200.00 P 0.00 0.00 0.00 522.45 -68.93 86 0 0 0
29JUN27 1,210.00 P 0.00 0.00 0.00 530.43 -69.34 86 0 0 0
29JUN27 1,220.00 P 0.00 0.00 0.00 538.41 -69.75 86 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 546.41 -70.14 86 0 0 0
29JUN27 1,240.00 P 0.00 0.00 0.00 554.42 -70.52 86 0 0 0
29JUN27 1,250.00 P 0.00 0.00 0.00 562.44 -70.90 86 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 570.72 -71.02 86 0 1 0
29JUN27 1,270.00 P 0.00 0.00 0.00 579.17 -70.98 86 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 587.63 -62.53 86 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 596.08 -54.09 86 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 604.54 -51.18 86 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 613.00 -50.90 86 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 621.47 -50.62 86 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 629.94 -50.35 86 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 638.41 -50.09 86 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 646.89 -50.15 86 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 655.37 -50.28 86 0 0 0
29JUN27 1,370.00 P 0.00 0.00 0.00 663.85 -50.41 86 0 0 0
29JUN27 1,380.00 P 0.00 0.00 0.00 672.35 -50.51 86 0 0 0
29JUN27 1,390.00 P 0.00 0.00 0.00 680.84 -50.64 86 0 0 0
29JUN27 1,400.00 P 0.00 0.00 0.00 689.34 -50.75 86 0 0 0
29JUN27 1,410.00 P 0.00 0.00 0.00 697.85 -50.86 86 0 15 0
29JUN27 1,420.00 P 0.00 0.00 0.00 706.36 -50.97 86 0 0 0
29JUN27 1,430.00 P 0.00 0.00 0.00 714.88 -51.07 86 0 0 0
29JUN27 1,440.00 P 0.00 0.00 0.00 723.41 -51.16 86 0 0 0
29JUN27 1,450.00 P 0.00 0.00 0.00 731.95 -51.25 86 0 0 0
29JUN27 1,460.00 P 0.00 0.00 0.00 740.51 -51.32 86 0 0 0
29JUN27 1,470.00 P 0.00 0.00 0.00 749.36 -51.10 86 0 0 0
29JUN27 1,480.00 P 0.00 0.00 0.00 758.24 -50.85 86 0 0 0
29JUN27 1,490.00 P 0.00 0.00 0.00 767.13 -50.60 86 0 0 0
29JUN27 1,500.00 P 0.00 0.00 0.00 776.01 -50.36 86 0 0 0
29JUN27 1,510.00 P 0.00 0.00 0.00 784.90 -50.11 86 0 0 0
29JUN27 1,520.00 P 0.00 0.00 0.00 793.80 -49.86 86 0 0 0
29JUN27 1,530.00 P 0.00 0.00 0.00 802.69 -49.62 86 0 0 0
29JUN27 1,540.00 P 0.00 0.00 0.00 811.59 -49.38 86 0 0 0
29JUN27 1,550.00 P 0.00 0.00 0.00 820.49 -49.13 86 0 0 0
29JUN27 1,560.00 P 0.00 0.00 0.00 829.40 -48.89 86 0 0 0
29JUN27 1,570.00 P 0.00 0.00 0.00 838.31 -48.64 86 0 0 0
29JUN27 1,580.00 P 0.00 0.00 0.00 847.22 -48.41 86 0 0 0
29JUN27 1,590.00 P 0.00 0.00 0.00 856.14 -48.17 86 0 0 0
29JUN27 1,600.00 P 0.00 0.00 0.00 865.06 -47.94 86 0 0 0
29JUN27 1,610.00 P 0.00 0.00 0.00 873.99 -47.78 86 0 0 0
29JUN27 1,620.00 P 0.00 0.00 0.00 882.92 -47.85 86 0 0 0
29JUN27 1,630.00 P 0.00 0.00 0.00 891.85 -47.92 86 0 0 0
29JUN27 1,640.00 P 0.00 0.00 0.00 900.79 -47.98 86 0 0 0
29JUN27 1,650.00 P 0.00 0.00 0.00 909.74 -48.03 86 0 0 0
29JUN27 1,660.00 P 0.00 0.00 0.00 918.69 -48.09 86 0 0 0
29JUN27 1,670.00 P 0.00 0.00 0.00 927.65 -48.13 86 0 0 0
29JUN27 1,680.00 P 0.00 0.00 0.00 936.62 -48.17 86 0 0 0
29JUN27 1,690.00 P 0.00 0.00 0.00 945.59 -48.22 86 0 0 0
29JUN27 1,700.00 P 0.00 0.00 0.00 954.59 -48.23 86 0 0 0
29JUN27 1,710.00 P 0.00 0.00 0.00 963.78 -48.06 86 0 0 0
29JUN27 1,720.00 P 0.00 0.00 0.00 973.00 -47.85 86 0 0 0
29JUN27 1,730.00 P 0.00 0.00 0.00 982.23 -47.64 86 0 0 0
29JUN27 1,740.00 P 0.00 0.00 0.00 991.46 -47.44 86 0 0 0
29JUN27 1,750.00 P 0.00 0.00 0.00 1,000.69 -47.23 86 0 0 0
29JUN27 1,760.00 P 0.00 0.00 0.00 1,009.93 -47.02 86 0 0 0
29JUN27 1,770.00 P 0.00 0.00 0.00 1,019.17 -46.80 86 0 0 0
29JUN27 1,780.00 P 0.00 0.00 0.00 1,028.41 -46.60 86 0 0 0
29JUN27 1,790.00 P 0.00 0.00 0.00 1,037.66 -46.38 86 0 30 0
29JUN27 1,800.00 P 0.00 0.00 0.00 1,046.91 -46.17 86 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 47.58 -24.48 86 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 50.63 -25.51 86 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 54.19 -26.03 86 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 57.94 -26.37 86 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 61.68 -26.94 86 0 1 0
29SEP27 430.00 P 0.00 0.00 0.00 65.43 -28.03 86 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 69.19 -29.12 86 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 72.95 -30.21 86 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 76.72 -31.29 86 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 80.64 -32.22 86 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 85.15 -32.57 86 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 89.66 -32.93 86 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 94.18 -33.28 86 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 98.70 -33.65 86 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 103.22 -34.47 86 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 107.75 -35.56 86 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 112.29 -36.65 86 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 116.84 -37.73 86 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 121.54 -38.66 86 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 126.83 -39.01 86 0 1 0
29SEP27 580.00 P 0.00 0.00 0.00 132.13 -39.34 86 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 137.43 -39.69 86 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 142.73 -40.03 86 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 148.04 -40.38 86 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 153.35 -40.73 86 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 158.67 -41.10 86 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 163.99 -41.96 86 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 169.32 -43.01 86 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 174.67 -44.04 86 0 1 0
29SEP27 670.00 P 0.00 0.00 0.00 180.36 -44.73 86 0 30 0
29SEP27 680.00 P 0.00 0.00 0.00 186.42 -45.06 86 0 15 0
29SEP27 690.00 P 0.00 0.00 0.00 192.49 -45.37 86 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 198.56 -45.69 86 0 1 0
29SEP27 710.00 P 0.00 0.00 0.00 204.64 -46.01 86 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 210.72 -46.33 86 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 216.80 -46.65 86 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 222.89 -46.97 86 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 228.98 -47.30 86 0 1 0
29SEP27 760.00 P 0.00 0.00 0.00 235.08 -47.62 86 0 0 0
29SEP27 770.00 P 0.00 0.00 0.00 241.19 -47.94 86 0 1 0
29SEP27 780.00 P 0.00 0.00 0.00 247.31 -48.32 86 0 0 0
29SEP27 790.00 P 0.00 0.00 0.00 253.44 -50.08 86 0 0 0
29SEP27 800.00 P 0.00 0.00 0.00 260.02 -50.59 86 0 0 0
29SEP27 810.00 P 0.00 0.00 0.00 266.82 -51.00 86 0 0 0
29SEP27 820.00 P 0.00 0.00 0.00 273.62 -51.36 86 0 0 0
29SEP27 830.00 P 0.00 0.00 0.00 280.42 -51.88 86 0 0 0
29SEP27 840.00 P 0.00 0.00 0.00 287.22 -52.32 86 0 0 0
29SEP27 850.00 P 0.00 0.00 0.00 294.03 -52.89 86 0 1 0
29SEP27 860.00 P 0.00 0.00 0.00 300.84 -53.56 86 0 0 0
29SEP27 870.00 P 0.00 0.00 0.00 307.66 -54.27 86 0 0 0
29SEP27 880.00 P 0.00 0.00 0.00 314.48 -55.02 86 0 0 0
29SEP27 890.00 P 0.00 0.00 0.00 321.30 -55.81 86 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 328.14 -56.39 86 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 334.97 -57.25 86 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 341.82 -58.14 86 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 348.68 -59.07 86 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 355.56 -59.80 86 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 362.68 -60.53 86 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 370.15 -60.91 86 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 377.61 -61.39 86 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 385.07 -61.83 86 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 392.54 -62.37 86 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 400.01 -62.89 86 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 407.49 -63.51 86 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 414.97 -64.15 86 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 422.45 -64.80 86 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 429.94 -65.51 86 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 437.43 -66.23 86 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 444.93 -66.97 86 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 452.43 -67.74 86 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 459.94 -67.82 86 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 467.46 -68.63 86 0 0 0
29SEP27 1,100.00 P 0.00 0.00 0.00 474.98 -69.96 86 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 482.52 -73.11 86 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 490.07 -71.69 86 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 497.75 -72.46 86 0 0 0
29SEP27 1,140.00 P 0.00 0.00 0.00 505.79 -72.89 86 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 513.84 -73.60 86 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 521.89 -73.72 86 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 529.94 -73.68 86 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 538.00 -73.67 86 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 546.06 -74.01 86 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 554.12 -74.45 86 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 562.19 -74.88 86 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 570.26 -75.32 86 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 578.33 -75.76 86 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 586.41 -76.19 86 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 594.50 -76.61 86 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 602.59 -77.03 86 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 610.68 -77.46 86 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 618.78 -77.88 86 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 626.88 -78.30 86 0 0 0
29SEP27 1,300.00 P 0.00 0.00 0.00 634.99 -78.71 86 0 0 0
29SEP27 1,310.00 P 0.00 0.00 0.00 643.11 -79.12 86 0 0 0
29SEP27 1,320.00 P 0.00 0.00 0.00 651.24 -79.52 86 0 0 0
29SEP27 1,330.00 P 0.00 0.00 0.00 659.38 -79.91 86 0 0 0
29SEP27 1,340.00 P 0.00 0.00 0.00 667.53 -80.30 86 0 0 0
29SEP27 1,350.00 P 0.00 0.00 0.00 675.90 -80.47 86 0 0 0
29SEP27 1,360.00 P 0.00 0.00 0.00 684.45 -80.47 86 0 0 0
29SEP27 1,370.00 P 0.00 0.00 0.00 692.99 -80.47 86 0 0 0
TOTAL PUT 2,957 25,259 +785
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$ 5.240
25SEP26 3.85 C 0.00 0.00 0.00 1.39 +0.10 0 0 0 0
25SEP26 3.90 C 0.00 0.00 0.00 1.34 +0.10 0 0 0 0
25SEP26 3.95 C 0.00 0.00 0.00 1.29 +0.10 0 0 0 0
25SEP26 4.00 C 0.00 0.00 0.00 1.24 +0.10 0 0 0 0
25SEP26 4.05 C 0.00 0.00 0.00 1.19 +0.10 0 0 0 0
25SEP26 4.10 C 0.00 0.00 0.00 1.14 +0.10 0 0 0 0
25SEP26 4.15 C 0.00 0.00 0.00 1.09 +0.10 0 0 0 0
25SEP26 4.20 C 0.00 0.00 0.00 1.04 +0.10 0 0 0 0
25SEP26 4.25 C 0.00 0.00 0.00 0.99 +0.10 0 0 0 0
25SEP26 4.30 C 0.00 0.00 0.00 0.94 +0.10 0 0 0 0
25SEP26 4.35 C 0.00 0.00 0.00 0.89 +0.10 0 0 0 0
25SEP26 4.40 C 0.00 0.00 0.00 0.84 +0.10 0 0 0 0
25SEP26 4.45 C 0.00 0.00 0.00 0.79 +0.09 0 0 0 0
25SEP26 4.50 C 0.00 0.00 0.00 0.74 +0.09 0 0 0 0
25SEP26 4.55 C 0.00 0.00 0.00 0.69 +0.09 0 0 0 0
25SEP26 4.60 C 0.00 0.00 0.00 0.64 +0.09 0 0 0 0
25SEP26 4.65 C 0.00 0.00 0.00 0.59 +0.08 0 0 0 0
25SEP26 4.70 C 0.00 0.00 0.00 0.55 +0.09 66 0 0 0
25SEP26 4.75 C 0.00 0.00 0.00 0.49 +0.07 0 0 0 0
25SEP26 4.80 C 0.00 0.00 0.00 0.44 +0.07 0 0 0 0
25SEP26 4.85 C 0.00 0.00 0.00 0.39 +0.06 0 0 0 0
25SEP26 4.90 C 0.00 0.00 0.00 0.35 +0.06 45 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 0.32 +0.06 57 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 0.28 +0.06 57 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 0.21 +0.04 58 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 0.14 +0.02 54 0 5 0
25SEP26 5.30 C 0.08 0.08 0.08 0.10 +0.02 57 3 3 +3
25SEP26 5.40 C 0.00 0.00 0.00 0.07 +0.02 60 0 0 0
25SEP26 5.50 C 0.00 0.00 0.00 0.04 0.00 58 0 0 0
25SEP26 5.60 C 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
25SEP26 5.70 C 0.00 0.00 0.00 0.02 +0.01 65 0 20 0
25SEP26 5.80 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 5.90 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 6.10 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 6.20 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 6.30 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 6.40 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 6.60 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 6.70 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 6.80 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 6.90 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 145 0 2 0
25SEP26 7.10 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 7.20 C 0.02 0.20 0.02 0.01 0.00 156 45 95 +45
29SEP26 4.00 C 0.00 0.00 0.00 1.24 +0.10 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.14 +0.10 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.04 +0.09 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.94 +0.09 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.85 +0.10 66 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.74 +0.08 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.64 +0.07 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.55 +0.08 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.47 +0.07 53 0 3 0
29SEP26 4.90 C 0.00 0.00 0.00 0.39 +0.06 54 0 60 0
29SEP26 5.00 C 0.26 0.26 0.26 0.31 +0.04 52 2 15 +2
29SEP26 5.25 C 0.00 0.00 0.00 0.18 +0.04 59 0 62 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 +0.01 56 0 75 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 +0.01 61 0 193 0
29SEP26 6.00 C 0.02 0.02 0.02 0.02 +0.01 65 10 302 +10
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 46 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 80 0 70 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 45 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 121 0 49 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 8.00 C 0.10 0.10 0.10 0.01 0.00 139 25 25 +25
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 147 0 105 0
29SEP26 8.50 C 0.10 0.10 0.10 0.01 0.00 155 25 70 +25
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 163 0 39 0
02OCT26 4.05 C 0.00 0.00 0.00 1.19 - 0 0 0 -
02OCT26 4.10 C 0.00 0.00 0.00 1.15 - 73 0 0 -
02OCT26 4.15 C 0.00 0.00 0.00 1.10 - 70 0 0 -
02OCT26 4.20 C 0.00 0.00 0.00 1.04 - 0 0 0 -
02OCT26 4.25 C 0.00 0.00 0.00 0.99 - 0 0 0 -
02OCT26 4.30 C 0.00 0.00 0.00 0.94 - 0 0 0 -
02OCT26 4.35 C 0.00 0.00 0.00 0.90 - 58 0 0 -
02OCT26 4.40 C 0.00 0.00 0.00 0.85 - 55 0 0 -
02OCT26 4.45 C 0.00 0.00 0.00 0.79 - 0 0 0 -
02OCT26 4.50 C 0.00 0.00 0.00 0.75 - 49 0 0 -
02OCT26 4.55 C 0.00 0.00 0.00 0.70 - 46 0 0 -
02OCT26 4.60 C 0.00 0.00 0.00 0.66 - 53 0 0 -
02OCT26 4.65 C 0.00 0.00 0.00 0.61 - 49 0 0 -
02OCT26 4.70 C 0.00 0.00 0.00 0.57 - 52 0 0 -
02OCT26 4.75 C 0.00 0.00 0.00 0.52 - 49 0 0 -
02OCT26 4.80 C 0.00 0.00 0.00 0.49 - 55 0 0 -
02OCT26 4.85 C 0.00 0.00 0.00 0.45 - 54 0 0 -
02OCT26 4.90 C 0.00 0.00 0.00 0.41 - 54 0 0 -
02OCT26 4.95 C 0.00 0.00 0.00 0.38 - 56 0 0 -
02OCT26 5.00 C 0.00 0.00 0.00 0.34 - 54 0 0 -
02OCT26 5.10 C 0.00 0.00 0.00 0.28 - 55 0 0 -
02OCT26 5.20 C 0.00 0.00 0.00 0.23 - 57 0 0 -
02OCT26 5.30 C 0.18 0.18 0.18 0.18 - 56 8 8 -
02OCT26 5.40 C 0.00 0.00 0.00 0.14 - 56 0 0 -
02OCT26 5.50 C 0.00 0.00 0.00 0.11 - 57 0 0 -
02OCT26 5.60 C 0.00 0.00 0.00 0.08 - 56 0 0 -
02OCT26 5.70 C 0.00 0.00 0.00 0.06 - 56 0 0 -
02OCT26 5.80 C 0.00 0.00 0.00 0.05 - 59 0 0 -
02OCT26 5.90 C 0.00 0.00 0.00 0.04 - 61 0 0 -
02OCT26 6.00 C 0.00 0.00 0.00 0.03 - 61 0 0 -
02OCT26 6.10 C 0.00 0.00 0.00 0.02 - 60 0 0 -
02OCT26 6.20 C 0.00 0.00 0.00 0.01 - 56 0 0 -
02OCT26 6.30 C 0.00 0.00 0.00 0.01 - 60 0 0 -
02OCT26 6.40 C 0.00 0.00 0.00 0.01 - 64 0 0 -
02OCT26 6.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
02OCT26 6.60 C 0.00 0.00 0.00 0.01 - 72 0 0 -
02OCT26 6.70 C 0.00 0.00 0.00 0.01 - 76 0 0 -
02OCT26 6.80 C 0.00 0.00 0.00 0.01 - 80 0 0 -
02OCT26 6.90 C 0.00 0.00 0.00 0.01 - 83 0 0 -
02OCT26 7.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
02OCT26 7.10 C 0.00 0.00 0.00 0.01 - 90 0 0 -
29OCT26 4.00 C 0.00 0.00 0.00 1.29 +0.13 62 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.20 +0.12 61 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.11 +0.11 60 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.03 +0.11 61 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.95 +0.10 61 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.87 +0.09 60 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.79 +0.08 59 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.72 +0.07 59 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.66 +0.07 60 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.59 +0.06 59 0 1 0
29OCT26 5.00 C 0.00 0.00 0.00 0.55 +0.07 62 0 0 0
29OCT26 5.25 C 0.40 0.40 0.40 0.42 +0.05 61 1 47 +1
29OCT26 5.50 C 0.00 0.00 0.00 0.32 +0.05 62 0 90 0
29OCT26 5.75 C 0.00 0.00 0.00 0.23 +0.03 61 10 45 0
29OCT26 6.00 C 0.00 0.00 0.00 0.18 +0.03 63 0 22 0
29OCT26 6.25 C 0.00 0.00 0.00 0.13 +0.02 63 0 60 0
29OCT26 6.50 C 0.00 0.00 0.00 0.10 +0.02 65 0 75 0
29OCT26 6.75 C 0.00 0.00 0.00 0.07 +0.01 64 0 16 0
29OCT26 7.00 C 0.00 0.00 0.00 0.05 +0.01 65 0 15 0
29OCT26 7.25 C 0.00 0.00 0.00 0.04 +0.01 67 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 +0.01 67 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 71 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 1.38 +0.10 67 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.30 +0.10 66 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.23 +0.11 67 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.15 +0.10 66 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.08 +0.09 66 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.00 +0.07 64 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.95 +0.08 66 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.88 +0.07 65 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.82 +0.06 65 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.77 +0.06 65 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.73 +0.07 67 0 15 0
27NOV26 5.25 C 0.00 0.00 0.00 0.59 +0.04 65 0 15 0
27NOV26 5.50 C 0.00 0.00 0.00 0.51 +0.06 67 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.42 +0.05 67 10 55 +10
27NOV26 6.00 C 0.00 0.00 0.00 0.35 +0.04 68 0 165 0
27NOV26 6.25 C 0.00 0.00 0.00 0.29 +0.03 68 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.23 +0.02 67 0 135 0
27NOV26 6.75 C 0.00 0.00 0.00 0.19 +0.02 68 0 60 0
27NOV26 7.00 C 0.00 0.00 0.00 0.15 +0.01 67 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.12 +0.01 67 0 30 0
27NOV26 7.50 C 0.00 0.00 0.00 0.10 +0.01 68 0 30 0
27NOV26 7.75 C 0.00 0.00 0.00 0.08 +0.01 68 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.06 0.00 67 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.05 +0.01 67 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 +0.01 67 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.03 +0.01 67 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.47 +0.10 67 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.39 +0.09 66 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.32 +0.09 66 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.25 +0.09 65 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.18 +0.07 65 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.12 +0.08 65 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.06 +0.07 65 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.01 +0.07 66 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.94 +0.05 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.91 +0.07 67 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 0.87 +0.08 68 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.75 +0.06 67 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.65 +0.06 67 0 75 0
30DEC26 5.75 C 0.00 0.00 0.00 0.56 +0.05 67 0 90 0
30DEC26 6.00 C 0.00 0.00 0.00 0.49 +0.05 68 0 155 0
30DEC26 6.25 C 0.00 0.00 0.00 0.42 +0.04 68 0 110 0
30DEC26 6.50 C 0.00 0.00 0.00 0.36 +0.03 68 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.31 +0.03 68 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.27 +0.02 69 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 +0.02 68 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 +0.02 69 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 +0.02 69 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 +0.01 68 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.01 68 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 0.00 68 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.01 69 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.69 +0.09 68 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.64 +0.10 69 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.58 +0.09 69 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.52 +0.09 69 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.46 +0.09 68 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.40 +0.08 68 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.35 +0.08 68 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.30 +0.08 68 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.25 +0.07 68 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.20 +0.07 68 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.14 +0.07 67 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.06 +0.08 69 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.94 +0.05 67 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.87 +0.06 68 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.79 +0.06 68 0 140 0
30MAR27 6.25 C 0.00 0.00 0.00 0.72 +0.05 69 0 220 0
30MAR27 6.50 C 0.00 0.00 0.00 0.65 +0.04 68 0 87 0
30MAR27 6.75 C 0.00 0.00 0.00 0.60 +0.05 69 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.54 +0.04 69 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.50 +0.04 69 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.45 +0.03 69 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.41 +0.02 69 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.37 +0.02 69 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.34 +0.02 69 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 +0.02 69 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.27 +0.01 68 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 1.89 +0.07 70 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.83 +0.07 69 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.78 +0.07 69 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.74 +0.08 70 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.68 +0.07 70 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.63 +0.07 70 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.59 +0.07 70 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.54 +0.07 70 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.50 +0.07 70 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.45 +0.06 70 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.41 +0.08 70 0 110 0
29JUN27 5.25 C 0.00 0.00 0.00 1.31 +0.08 70 0 110 0
29JUN27 5.50 C 0.00 0.00 0.00 1.22 +0.08 70 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.13 +0.07 70 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.05 +0.06 70 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.98 +0.06 70 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.92 +0.06 70 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.85 +0.05 70 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.80 +0.05 70 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.75 +0.06 70 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.70 +0.04 70 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.65 +0.04 70 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.61 +0.04 70 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.56 +0.02 70 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.53 +0.04 70 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.50 +0.04 71 0 4 0
29SEP27 4.00 C 0.00 0.00 0.00 2.06 +0.08 70 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 2.00 +0.07 70 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 1.96 +0.08 70 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.91 +0.07 70 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.86 +0.07 70 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.82 +0.07 70 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.77 +0.07 70 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.73 +0.07 70 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.70 +0.09 71 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.66 +0.09 71 0 35 0
29SEP27 5.00 C 0.00 0.00 0.00 1.62 +0.08 71 0 35 0
29SEP27 5.25 C 0.00 0.00 0.00 1.53 +0.09 71 0 35 0
29SEP27 5.50 C 0.00 0.00 0.00 1.44 +0.08 71 0 35 0
29SEP27 5.75 C 0.00 0.00 0.00 1.36 +0.08 71 0 35 0
29SEP27 6.00 C 0.00 0.00 0.00 1.28 +0.08 71 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.21 +0.07 71 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.14 +0.07 71 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.08 +0.06 71 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.02 +0.06 71 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.97 +0.06 71 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.92 +0.07 71 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.87 +0.06 71 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.83 +0.07 71 0 0 0
TOTAL CALL 139 3,883 +121
25SEP26 3.85 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
25SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
25SEP26 3.95 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
25SEP26 4.05 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 4.15 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 4.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 4.35 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 4.45 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 4.55 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
25SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 4.65 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 4.70 P 0.00 0.00 0.00 0.01 -0.01 68 0 20 0
25SEP26 4.75 P 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
25SEP26 4.80 P 0.00 0.00 0.00 0.01 -0.03 58 0 3 0
25SEP26 4.85 P 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
25SEP26 4.90 P 0.00 0.00 0.00 0.02 -0.04 57 0 11 0
25SEP26 4.95 P 0.00 0.00 0.00 0.03 -0.05 58 0 0 0
25SEP26 5.00 P 0.06 0.06 0.06 0.04 -0.05 58 10 15 +10
25SEP26 5.10 P 0.00 0.00 0.00 0.07 -0.07 59 0 10 0
25SEP26 5.20 P 0.00 0.00 0.00 0.11 -0.08 59 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 0.16 -0.09 58 0 0 0
25SEP26 5.40 P 0.00 0.00 0.00 0.23 -0.10 61 0 0 0
25SEP26 5.50 P 0.00 0.00 0.00 0.31 -0.10 64 0 0 0
25SEP26 5.60 P 0.00 0.00 0.00 0.39 -0.11 64 0 0 0
25SEP26 5.70 P 0.00 0.00 0.00 0.48 -0.11 67 0 0 0
25SEP26 5.80 P 0.00 0.00 0.00 0.58 -0.11 76 0 0 0
25SEP26 5.90 P 0.00 0.00 0.00 0.68 -0.11 85 0 0 0
25SEP26 6.00 P 0.00 0.00 0.00 0.78 -0.11 94 0 0 0
25SEP26 6.10 P 0.00 0.00 0.00 0.88 -0.11 102 0 0 0
25SEP26 6.20 P 0.00 0.00 0.00 0.96 -0.10 0 0 0 0
25SEP26 6.30 P 0.00 0.00 0.00 1.06 -0.10 0 0 0 0
25SEP26 6.40 P 0.00 0.00 0.00 1.16 -0.10 0 0 0 0
25SEP26 6.50 P 0.00 0.00 0.00 1.26 -0.10 0 0 0 0
25SEP26 6.60 P 0.00 0.00 0.00 1.36 -0.10 0 0 0 0
25SEP26 6.70 P 0.00 0.00 0.00 1.46 -0.10 0 0 0 0
25SEP26 6.80 P 0.00 0.00 0.00 1.56 -0.10 0 0 0 0
25SEP26 6.90 P 0.00 0.00 0.00 1.66 -0.10 0 0 0 0
25SEP26 7.00 P 0.00 0.00 0.00 1.76 -0.10 0 0 0 0
25SEP26 7.10 P 0.00 0.00 0.00 1.86 -0.10 0 0 0 0
25SEP26 7.20 P 0.00 0.00 0.00 1.96 -0.10 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 78 0 46 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 20 0
29SEP26 4.60 P 0.00 0.00 0.00 0.02 -0.01 65 0 2 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 -0.02 64 0 2 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.03 61 0 15 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 -0.05 56 0 42 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 -0.05 57 0 74 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 -0.08 57 0 120 0
29SEP26 5.50 P 0.00 0.00 0.00 0.35 -0.09 61 0 67 0
29SEP26 5.75 P 0.00 0.00 0.00 0.56 -0.10 67 0 73 0
29SEP26 6.00 P 0.00 0.00 0.00 0.79 -0.10 74 0 61 0
29SEP26 6.25 P 0.00 0.00 0.00 1.03 -0.11 81 0 106 0
29SEP26 6.50 P 0.00 0.00 0.00 1.26 -0.10 0 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.51 -0.10 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.76 -0.10 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.01 -0.10 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.26 -0.10 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.51 -0.10 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.76 -0.10 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.01 -0.10 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.26 -0.10 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.51 -0.10 0 0 0 0
02OCT26 4.05 P 0.00 0.00 0.00 0.01 - 83 0 0 -
02OCT26 4.10 P 0.00 0.00 0.00 0.01 - 80 0 0 -
02OCT26 4.15 P 0.00 0.00 0.00 0.01 - 77 0 0 -
02OCT26 4.20 P 0.00 0.00 0.00 0.01 - 73 0 0 -
02OCT26 4.25 P 0.00 0.00 0.00 0.01 - 70 0 0 -
02OCT26 4.30 P 0.00 0.00 0.00 0.01 - 67 0 0 -
02OCT26 4.35 P 0.00 0.00 0.00 0.01 - 63 0 0 -
02OCT26 4.40 P 0.02 0.02 0.02 0.01 - 60 5 5 -
02OCT26 4.45 P 0.00 0.00 0.00 0.01 - 57 0 0 -
02OCT26 4.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
02OCT26 4.55 P 0.00 0.00 0.00 0.01 - 51 0 0 -
02OCT26 4.60 P 0.00 0.00 0.00 0.02 - 56 0 0 -
02OCT26 4.65 P 0.00 0.00 0.00 0.02 - 52 0 0 -
02OCT26 4.70 P 0.00 0.00 0.00 0.03 - 55 0 0 -
02OCT26 4.75 P 0.00 0.00 0.00 0.04 - 56 0 0 -
02OCT26 4.80 P 0.00 0.00 0.00 0.05 - 56 0 0 -
02OCT26 4.85 P 0.00 0.00 0.00 0.06 - 56 0 0 -
02OCT26 4.90 P 0.00 0.00 0.00 0.08 - 59 0 0 -
02OCT26 4.95 P 0.00 0.00 0.00 0.09 - 57 0 0 -
02OCT26 5.00 P 0.00 0.00 0.00 0.11 - 59 0 0 -
02OCT26 5.10 P 0.18 0.18 0.18 0.14 - 56 5 5 -
02OCT26 5.20 P 0.00 0.00 0.00 0.20 - 61 0 0 -
02OCT26 5.30 P 0.00 0.00 0.00 0.24 - 57 0 0 -
02OCT26 5.40 P 0.00 0.00 0.00 0.30 - 57 0 0 -
02OCT26 5.50 P 0.00 0.00 0.00 0.36 - 55 0 0 -
02OCT26 5.60 P 0.00 0.00 0.00 0.45 - 61 0 0 -
02OCT26 5.70 P 0.00 0.00 0.00 0.53 - 62 0 0 -
02OCT26 5.80 P 0.00 0.00 0.00 0.62 - 65 0 0 -
02OCT26 5.90 P 0.00 0.00 0.00 0.71 - 67 0 0 -
02OCT26 6.00 P 0.00 0.00 0.00 0.79 - 64 0 0 -
02OCT26 6.10 P 0.00 0.00 0.00 0.89 - 69 0 0 -
02OCT26 6.20 P 0.00 0.00 0.00 0.98 - 68 0 0 -
02OCT26 6.30 P 0.00 0.00 0.00 1.08 - 72 0 0 -
02OCT26 6.40 P 0.00 0.00 0.00 1.18 - 77 0 0 -
02OCT26 6.50 P 0.00 0.00 0.00 1.28 - 81 0 0 -
02OCT26 6.60 P 0.00 0.00 0.00 1.38 - 86 0 0 -
02OCT26 6.70 P 0.00 0.00 0.00 1.46 - 0 0 0 -
02OCT26 6.80 P 0.00 0.00 0.00 1.56 - 0 0 0 -
02OCT26 6.90 P 0.00 0.00 0.00 1.66 - 0 0 0 -
02OCT26 7.00 P 0.00 0.00 0.00 1.76 - 0 0 0 -
02OCT26 7.10 P 0.00 0.00 0.00 1.86 - 0 0 0 -
29OCT26 4.00 P 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.06 -0.01 66 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.07 -0.01 64 0 1 0
29OCT26 4.30 P 0.00 0.00 0.00 0.09 -0.01 65 0 1 0
29OCT26 4.40 P 0.00 0.00 0.00 0.11 -0.02 64 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.13 -0.02 63 0 47 0
29OCT26 4.60 P 0.00 0.00 0.00 0.16 -0.02 64 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.19 -0.03 63 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 0.22 -0.04 63 0 6 0
29OCT26 4.90 P 0.00 0.00 0.00 0.26 -0.04 63 0 17 0
29OCT26 5.00 P 0.00 0.00 0.00 0.30 -0.05 63 0 46 0
29OCT26 5.25 P 0.00 0.00 0.00 0.43 -0.06 64 0 75 0
29OCT26 5.50 P 0.00 0.00 0.00 0.58 -0.07 64 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.75 -0.08 65 0 60 0
29OCT26 6.00 P 0.00 0.00 0.00 0.94 -0.08 66 0 1 0
29OCT26 6.25 P 0.00 0.00 0.00 1.15 -0.09 68 0 75 0
29OCT26 6.50 P 0.00 0.00 0.00 1.35 -0.11 66 0 15 0
29OCT26 6.75 P 0.00 0.00 0.00 1.58 -0.12 68 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.81 -0.12 69 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.05 -0.12 72 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.27 -0.14 63 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.51 -0.15 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.76 -0.14 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 3.01 -0.10 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 3.26 -0.10 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 3.51 -0.10 0 0 60 0
27NOV26 4.00 P 0.00 0.00 0.00 0.12 -0.02 67 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.14 -0.03 67 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.17 -0.03 68 0 2 0
27NOV26 4.30 P 0.00 0.00 0.00 0.20 -0.03 68 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.23 -0.03 68 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.26 -0.04 67 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.30 -0.04 68 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.34 -0.04 68 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.38 -0.05 68 0 15 0
27NOV26 4.90 P 0.00 0.00 0.00 0.42 -0.05 67 0 130 0
27NOV26 5.00 P 0.49 0.49 0.45 0.47 -0.06 68 2 4 0
27NOV26 5.25 P 0.00 0.00 0.00 0.60 -0.07 68 0 75 0
27NOV26 5.50 P 0.00 0.00 0.00 0.75 -0.07 68 0 165 0
27NOV26 5.75 P 0.00 0.00 0.00 0.91 -0.08 68 0 150 0
27NOV26 6.00 P 0.00 0.00 0.00 1.10 -0.08 70 0 150 0
27NOV26 6.25 P 0.00 0.00 0.00 1.28 -0.10 69 0 58 0
27NOV26 6.50 P 0.00 0.00 0.00 1.48 -0.10 70 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.69 -0.11 70 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.90 -0.11 70 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 2.12 -0.12 70 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 2.35 -0.11 71 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.58 -0.12 71 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.82 -0.11 73 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 3.05 -0.12 72 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 3.29 -0.13 72 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 3.54 -0.11 76 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 -0.02 69 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 -0.02 69 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 -0.03 69 0 3 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 -0.03 68 0 3 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 -0.04 68 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.37 -0.04 68 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.41 -0.05 68 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.45 -0.05 67 0 100 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 -0.06 67 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.54 -0.06 67 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 -0.07 67 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.73 -0.06 68 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.87 -0.08 67 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.04 -0.08 68 0 15 0
30DEC26 6.00 P 0.00 0.00 0.00 1.22 -0.08 69 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.40 -0.09 69 0 20 0
30DEC26 6.50 P 0.00 0.00 0.00 1.60 -0.09 70 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.80 -0.10 70 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.01 -0.10 71 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.21 -0.10 70 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.44 -0.09 72 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.65 -0.12 71 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.88 -0.11 71 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.11 -0.12 72 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.34 -0.12 72 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.57 -0.12 71 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.39 -0.04 68 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.43 -0.04 68 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.47 -0.04 68 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.51 -0.05 68 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.56 -0.05 69 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.60 -0.04 68 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.65 -0.05 68 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.70 -0.05 69 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.74 -0.06 68 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.80 -0.06 68 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.84 -0.07 67 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.98 -0.08 68 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.14 -0.07 68 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.30 -0.08 68 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 1.47 -0.09 68 0 140 0
30MAR27 6.25 P 0.00 0.00 0.00 1.64 -0.09 68 0 220 0
30MAR27 6.50 P 0.00 0.00 0.00 1.85 -0.08 70 0 80 0
30MAR27 6.75 P 0.00 0.00 0.00 2.03 -0.09 69 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.23 -0.08 70 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.42 -0.10 69 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.61 -0.11 68 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.84 -0.10 70 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.03 -0.13 68 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.27 -0.11 70 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.49 -0.11 70 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.71 -0.07 70 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.57 -0.02 70 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.61 -0.02 70 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.65 -0.03 69 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.70 -0.04 70 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.74 -0.05 69 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.79 -0.05 69 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.83 -0.06 69 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.89 -0.05 69 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.94 -0.05 69 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.01 -0.05 70 0 75 0
29JUN27 5.00 P 0.00 0.00 0.00 1.05 -0.06 69 0 111 0
29JUN27 5.25 P 0.00 0.00 0.00 1.20 -0.06 69 0 110 0
29JUN27 5.50 P 0.00 0.00 0.00 1.35 -0.06 69 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.51 -0.07 69 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.68 -0.07 69 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.86 -0.07 69 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.05 -0.07 70 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.23 -0.08 70 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.42 -0.06 69 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.62 -0.09 70 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.81 -0.06 70 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.02 -0.06 70 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.22 -0.07 70 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.43 -0.07 70 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.65 -0.06 70 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.86 -0.07 70 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.70 -0.03 70 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.75 -0.03 70 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.80 -0.03 70 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.85 -0.04 70 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.90 -0.04 70 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.95 -0.04 70 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.01 -0.03 70 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.07 -0.03 70 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.12 -0.04 70 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.18 -0.04 70 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.24 -0.03 70 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.36 -0.06 69 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.52 -0.06 69 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 1.68 -0.07 69 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.85 -0.07 69 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.03 -0.07 69 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.21 -0.06 69 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.40 -0.06 70 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 2.59 -0.06 70 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 2.78 -0.06 70 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.98 -0.06 70 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 3.18 -0.06 70 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 3.38 -0.06 70 0 0 0
TOTAL PUT 22 2,925 +10
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$ 7.750
29SEP26 4.40 C 0.00 0.00 0.00 3.35 +0.19 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 3.26 +0.20 166 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 3.15 +0.19 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.05 +0.19 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.95 +0.19 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.86 +0.20 142 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.75 +0.19 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.50 +0.19 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.25 +0.19 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.00 +0.19 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.75 +0.19 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.51 +0.19 71 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 1.25 +0.17 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.00 +0.15 0 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.82 +0.17 70 0 17 0
29SEP26 7.25 C 0.00 0.00 0.00 0.58 +0.12 56 0 33 0
29SEP26 7.50 C 0.33 0.34 0.33 0.40 +0.08 56 4 157 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 +0.06 58 0 120 0
29SEP26 8.00 C 0.14 0.18 0.14 0.17 +0.04 59 4 128 +1
29SEP26 8.25 C 0.08 0.08 0.08 0.10 +0.02 59 45 1,639 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 +0.01 61 0 1,099 0
29SEP26 8.75 C 0.03 0.03 0.03 0.03 0.00 60 34 333 +24
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 64 0 2,262 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 267 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 88 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 99 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 86 0 351 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 100 0 111 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 112 0 219 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 124 0 243 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 135 0 175 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 145 0 370 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 155 0 101 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 165 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 174 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 182 0 37 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 190 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 198 0 17 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 206 0 52 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 220 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 227 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 298 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 3.28 +0.21 86 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 3.18 +0.21 83 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 3.09 +0.22 87 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.97 +0.19 65 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.89 +0.21 80 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.79 +0.21 77 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.55 +0.21 74 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.31 +0.24 71 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.06 +0.21 63 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.83 +0.20 61 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 1.58 +0.18 53 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.37 +0.15 54 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.23 +0.19 62 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.00 +0.06 55 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.85 +0.10 57 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 0.72 +0.10 58 0 174 0
29OCT26 7.75 C 0.56 0.56 0.56 0.60 +0.09 59 1 31 +1
29OCT26 8.00 C 0.43 0.48 0.43 0.49 +0.07 58 2 119 +2
29OCT26 8.25 C 0.00 0.00 0.00 0.40 +0.06 59 0 101 0
29OCT26 8.50 C 0.32 0.32 0.32 0.33 +0.06 60 4 335 +4
29OCT26 8.75 C 0.00 0.00 0.00 0.26 +0.04 59 0 104 0
29OCT26 9.00 C 0.00 0.00 0.00 0.21 +0.04 60 0 108 0
29OCT26 9.25 C 0.17 0.17 0.17 0.17 +0.03 60 3 38 +3
29OCT26 9.50 C 0.11 0.11 0.11 0.13 +0.02 60 3 123 +3
29OCT26 9.75 C 0.00 0.00 0.00 0.10 +0.01 60 0 185 0
29OCT26 10.00 C 0.00 0.00 0.00 0.08 +0.01 60 0 79 0
29OCT26 10.50 C 0.00 0.00 0.00 0.05 +0.01 61 0 215 0
29OCT26 11.00 C 0.00 0.00 0.00 0.03 +0.01 61 0 306 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 62 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 61 0 36 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
27NOV26 5.00 C 0.00 0.00 0.00 2.84 +0.26 71 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.58 +0.24 62 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.39 +0.27 68 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.13 +0.21 59 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.92 +0.20 59 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.75 +0.21 62 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.52 +0.15 57 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.35 +0.14 58 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.18 +0.10 57 0 17 0
27NOV26 7.25 C 0.00 0.00 0.00 1.06 +0.11 59 0 15 0
27NOV26 7.50 C 0.00 0.00 0.00 0.93 +0.10 59 0 52 0
27NOV26 7.75 C 0.00 0.00 0.00 0.81 +0.10 59 0 60 0
27NOV26 8.00 C 0.00 0.00 0.00 0.71 +0.09 60 0 133 0
27NOV26 8.25 C 0.00 0.00 0.00 0.61 +0.08 60 0 72 0
27NOV26 8.50 C 0.53 0.53 0.53 0.53 +0.07 60 1 86 +1
27NOV26 8.75 C 0.00 0.00 0.00 0.46 +0.07 60 0 60 0
27NOV26 9.00 C 0.00 0.00 0.00 0.39 +0.06 60 0 86 0
27NOV26 9.25 C 0.00 0.00 0.00 0.34 +0.05 61 0 90 0
27NOV26 9.50 C 0.00 0.00 0.00 0.29 +0.05 61 0 11 0
27NOV26 9.75 C 0.00 0.00 0.00 0.24 +0.03 60 0 15 0
27NOV26 10.00 C 0.19 0.19 0.19 0.20 +0.03 60 5 49 +5
27NOV26 10.50 C 0.00 0.00 0.00 0.15 +0.02 61 0 49 0
27NOV26 11.00 C 0.00 0.00 0.00 0.10 +0.01 60 0 175 0
27NOV26 11.50 C 0.00 0.00 0.00 0.07 0.00 60 0 65 0
27NOV26 12.00 C 0.00 0.00 0.00 0.05 0.00 60 0 28 0
27NOV26 12.50 C 0.00 0.00 0.00 0.03 0.00 59 0 5 0
30DEC26 4.40 C 0.00 0.00 0.00 3.42 +0.24 63 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 3.36 +0.25 72 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 3.25 +0.23 67 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 3.12 +0.22 56 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.04 +0.23 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.95 +0.23 60 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.86 +0.22 60 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.64 +0.22 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.45 +0.23 62 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.22 +0.20 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.04 +0.21 60 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.83 +0.15 57 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.69 +0.20 60 0 121 0
30DEC26 6.75 C 0.00 0.00 0.00 1.49 +0.14 57 0 129 0
30DEC26 7.00 C 0.00 0.00 0.00 1.33 +0.13 56 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 1.25 +0.15 60 0 69 0
30DEC26 7.50 C 0.00 0.00 0.00 1.09 +0.11 58 0 434 0
30DEC26 7.75 C 0.00 0.00 0.00 0.97 +0.10 58 0 75 0
30DEC26 8.00 C 0.00 0.00 0.00 0.86 +0.09 58 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 0.76 +0.08 57 0 105 0
30DEC26 8.50 C 0.00 0.00 0.00 0.68 +0.07 58 0 127 0
30DEC26 8.75 C 0.00 0.00 0.00 0.60 +0.06 58 0 69 0
30DEC26 9.00 C 0.54 0.54 0.54 0.53 +0.05 58 2 113 +2
30DEC26 9.25 C 0.00 0.00 0.00 0.47 +0.04 58 0 106 0
30DEC26 9.50 C 0.00 0.00 0.00 0.42 +0.04 59 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.37 +0.04 59 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.33 +0.04 59 0 91 0
30DEC26 10.50 C 0.00 0.00 0.00 0.25 +0.03 59 0 37 0
30DEC26 11.00 C 0.21 0.21 0.20 0.19 +0.02 58 100 242 +85
30DEC26 11.50 C 0.00 0.00 0.00 0.15 +0.02 59 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 +0.01 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.09 +0.01 59 0 62 0
30DEC26 13.00 C 0.00 0.00 0.00 0.07 +0.01 60 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 0.00 59 0 5 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 +0.01 60 0 47 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 +0.01 59 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 11 0
30MAR27 4.40 C 0.00 0.00 0.00 3.56 +0.25 65 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 3.48 +0.25 65 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 3.39 +0.25 64 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 3.32 +0.26 65 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.24 +0.26 65 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.14 +0.24 63 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.06 +0.24 63 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.87 +0.24 62 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.67 +0.23 61 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.47 +0.20 59 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.28 +0.17 58 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 2.16 +0.21 60 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.96 +0.16 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.81 +0.12 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.70 +0.14 58 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.57 +0.12 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.45 +0.11 58 0 101 0
30MAR27 7.75 C 0.00 0.00 0.00 1.34 +0.12 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.23 +0.11 57 0 1 0
30MAR27 8.25 C 0.00 0.00 0.00 1.13 +0.10 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.04 +0.08 57 0 2 0
30MAR27 8.75 C 0.00 0.00 0.00 0.96 +0.09 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.88 +0.09 57 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.81 +0.07 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.76 +0.08 58 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.70 +0.06 58 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.65 +0.06 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.55 +0.06 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.47 +0.05 58 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.39 +0.04 58 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.33 +0.04 58 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 +0.03 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.24 +0.03 58 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 +0.03 58 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 +0.02 58 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 +0.02 58 0 246 0
29JUN27 4.40 C 0.00 0.00 0.00 3.69 +0.25 63 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 3.61 +0.24 63 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 3.53 +0.25 63 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 3.45 +0.24 62 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.38 +0.24 62 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.30 +0.24 62 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.22 +0.23 61 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.04 +0.23 61 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.86 +0.22 60 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.69 +0.21 59 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.54 +0.21 59 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.38 +0.20 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.24 +0.20 58 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.10 +0.19 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.94 +0.15 57 0 2 0
29JUN27 7.25 C 0.00 0.00 0.00 1.85 +0.15 58 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.73 +0.14 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.62 +0.13 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.49 +0.10 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.43 +0.14 57 0 32 0
29JUN27 8.50 C 0.00 0.00 0.00 1.33 +0.14 57 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 1.23 +0.08 56 0 35 0
29JUN27 9.00 C 0.00 0.00 0.00 1.17 +0.10 57 0 27 0
29JUN27 9.25 C 0.00 0.00 0.00 1.10 +0.08 57 0 15 0
29JUN27 9.50 C 0.00 0.00 0.00 1.03 +0.09 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.97 +0.08 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.91 +0.07 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.80 +0.06 57 0 15 0
29JUN27 11.00 C 0.00 0.00 0.00 0.70 +0.06 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.61 +0.05 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.54 +0.05 57 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 0.47 +0.04 56 0 31 0
29SEP27 5.00 C 0.00 0.00 0.00 3.40 +0.22 62 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.23 +0.21 61 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.06 +0.20 60 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 2.91 +0.20 60 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 2.76 +0.21 60 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 2.61 +0.18 59 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 2.48 +0.18 59 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.35 +0.19 59 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.20 +0.12 58 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.11 +0.15 58 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.00 +0.14 58 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 1.89 +0.13 58 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 1.79 +0.12 58 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.70 +0.12 58 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.61 +0.11 58 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.53 +0.11 58 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.45 +0.10 58 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.38 +0.10 58 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.31 +0.10 58 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.25 +0.10 58 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.18 +0.08 58 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.07 +0.07 58 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.96 +0.06 57 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 0.87 +0.06 58 0 30 0
29SEP27 12.00 C 0.00 0.00 0.00 0.78 +0.05 57 0 15 0
29SEP27 12.50 C 0.00 0.00 0.00 0.71 +0.05 57 0 15 0
TOTAL CALL 208 14,420 +131
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 151 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 145 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 131 0 35 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 117 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 103 0 18 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 91 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 212 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.01 66 0 1,077 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.03 62 0 154 0
29SEP26 7.00 P 0.07 0.07 0.07 0.04 -0.05 59 15 271 0
29SEP26 7.25 P 0.14 0.15 0.14 0.09 -0.07 61 30 269 0
29SEP26 7.50 P 0.25 0.25 0.25 0.16 -0.11 59 15 339 0
29SEP26 7.75 P 0.00 0.00 0.00 0.27 -0.15 59 0 107 0
29SEP26 8.00 P 0.00 0.00 0.00 0.43 -0.16 62 0 138 0
29SEP26 8.25 P 0.00 0.00 0.00 0.61 -0.18 63 0 2,746 0
29SEP26 8.50 P 0.00 0.00 0.00 0.82 -0.19 66 0 1,076 0
29SEP26 8.75 P 0.00 0.00 0.00 1.05 -0.20 71 0 489 0
29SEP26 9.00 P 0.00 0.00 0.00 1.30 -0.20 82 0 760 0
29SEP26 9.25 P 0.00 0.00 0.00 1.52 -0.23 76 0 250 0
29SEP26 9.50 P 0.00 0.00 0.00 1.78 -0.22 91 0 60 0
29SEP26 9.75 P 0.00 0.00 0.00 2.04 -0.22 106 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 2.26 -0.26 91 0 3 0
29SEP26 10.50 P 0.00 0.00 0.00 2.76 -0.27 105 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.26 -0.25 118 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.75 -0.29 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.25 -0.28 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.75 -0.28 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.26 -0.27 163 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.77 -0.28 189 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.25 -0.28 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.79 -0.24 230 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.26 -0.27 201 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.79 -0.24 248 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.26 -0.25 217 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.75 -0.28 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.25 -0.28 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.75 -0.28 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.27 -0.26 265 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.76 -0.27 253 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.27 -0.27 279 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.75 -0.28 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.28 -0.25 306 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.25 -0.28 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.28 -0.25 331 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.25 -0.28 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.27 -0.24 338 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 -0.01 60 0 27 0
29OCT26 5.75 P 0.05 0.05 0.05 0.04 -0.01 62 30 58 +30
29OCT26 6.00 P 0.00 0.00 0.00 0.06 -0.02 61 0 84 0
29OCT26 6.25 P 0.00 0.00 0.00 0.09 -0.04 60 0 55 0
29OCT26 6.50 P 0.00 0.00 0.00 0.13 -0.05 59 0 872 0
29OCT26 6.75 P 0.00 0.00 0.00 0.19 -0.06 59 0 61 0
29OCT26 7.00 P 0.00 0.00 0.00 0.27 -0.07 60 0 57 0
29OCT26 7.25 P 0.00 0.00 0.00 0.35 -0.10 59 0 29 0
29OCT26 7.50 P 0.00 0.00 0.00 0.46 -0.11 59 0 118 0
29OCT26 7.75 P 0.00 0.00 0.00 0.58 -0.12 59 0 90 0
29OCT26 8.00 P 0.00 0.00 0.00 0.72 -0.14 59 0 30 0
29OCT26 8.25 P 0.00 0.00 0.00 0.89 -0.16 60 0 85 0
29OCT26 8.50 P 0.00 0.00 0.00 1.08 -0.16 62 0 332 0
29OCT26 8.75 P 0.00 0.00 0.00 1.24 -0.20 60 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.47 -0.18 64 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 1.69 -0.17 66 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.91 -0.18 67 0 6 0
29OCT26 9.75 P 0.00 0.00 0.00 2.12 -0.21 67 0 2 0
29OCT26 10.00 P 0.00 0.00 0.00 2.34 -0.20 66 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.81 -0.22 69 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 3.30 -0.21 73 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.76 -0.28 66 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 4.27 -0.26 77 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.76 -0.27 77 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.03 -0.01 61 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.05 -0.02 61 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.07 -0.03 60 0 162 0
27NOV26 5.75 P 0.00 0.00 0.00 0.10 -0.04 60 0 33 0
27NOV26 6.00 P 0.19 0.19 0.19 0.14 -0.05 60 15 215 +15
27NOV26 6.25 P 0.00 0.00 0.00 0.20 -0.05 60 0 45 0
27NOV26 6.50 P 0.00 0.00 0.00 0.27 -0.06 61 0 1 0
27NOV26 6.75 P 0.00 0.00 0.00 0.35 -0.06 61 0 30 0
27NOV26 7.00 P 0.00 0.00 0.00 0.43 -0.08 60 0 222 0
27NOV26 7.25 P 0.00 0.00 0.00 0.53 -0.09 60 0 86 0
27NOV26 7.50 P 0.00 0.00 0.00 0.64 -0.11 59 0 106 0
27NOV26 7.75 P 0.00 0.00 0.00 0.77 -0.12 59 0 63 0
27NOV26 8.00 P 0.00 0.00 0.00 0.93 -0.11 61 0 95 0
27NOV26 8.25 P 0.00 0.00 0.00 1.08 -0.15 60 0 60 0
27NOV26 8.50 P 0.00 0.00 0.00 1.26 -0.15 62 0 105 0
27NOV26 8.75 P 0.00 0.00 0.00 1.44 -0.16 62 0 6 0
27NOV26 9.00 P 0.00 0.00 0.00 1.62 -0.18 62 0 3 0
27NOV26 9.25 P 0.00 0.00 0.00 1.83 -0.17 63 0 2 0
27NOV26 9.50 P 0.00 0.00 0.00 2.03 -0.19 64 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.24 -0.19 64 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.45 -0.20 64 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 2.91 -0.20 67 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 3.35 -0.22 66 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 3.82 -0.23 67 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 4.27 -0.27 61 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 4.77 -0.26 65 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 -0.01 58 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 -0.01 59 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 -0.01 60 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 -0.01 60 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.07 -0.01 60 0 17 0
30DEC26 5.25 P 0.00 0.00 0.00 0.09 -0.02 58 0 23 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 -0.03 59 0 22 0
30DEC26 5.75 P 0.00 0.00 0.00 0.17 -0.04 58 0 41 0
30DEC26 6.00 P 0.00 0.00 0.00 0.23 -0.04 59 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 -0.05 59 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 -0.07 59 0 1,130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 -0.07 59 0 117 0
30DEC26 7.00 P 0.00 0.00 0.00 0.56 -0.08 59 0 138 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 -0.10 58 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.78 -0.10 58 0 33 0
30DEC26 7.75 P 0.00 0.00 0.00 0.91 -0.11 58 0 61 0
30DEC26 8.00 P 0.00 0.00 0.00 1.05 -0.13 58 0 391 0
30DEC26 8.25 P 0.00 0.00 0.00 1.17 -0.19 56 0 78 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 -0.15 59 0 684 0
30DEC26 8.75 P 0.00 0.00 0.00 1.57 -0.15 60 0 202 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 -0.16 60 0 86 0
30DEC26 9.25 P 0.00 0.00 0.00 1.94 -0.17 60 0 92 0
30DEC26 9.50 P 0.00 0.00 0.00 2.14 -0.17 61 0 12 0
30DEC26 9.75 P 0.00 0.00 0.00 2.34 -0.18 61 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 2.55 -0.18 62 0 50 0
30DEC26 10.50 P 0.00 0.00 0.00 2.95 -0.22 60 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.42 -0.20 62 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.88 -0.20 64 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 4.34 -0.22 63 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 4.82 -0.22 65 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.30 -0.24 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.77 -0.28 63 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 6.26 -0.27 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.79 -0.24 74 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.26 -0.27 69 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.79 -0.24 80 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.26 -0.27 75 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.75 -0.28 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.25 -0.28 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.75 -0.28 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.27 -0.26 89 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.76 -0.27 87 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.27 -0.27 93 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.75 -0.28 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.28 -0.25 101 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.25 -0.28 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.28 -0.25 109 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 -0.02 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 -0.01 59 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 -0.01 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.13 -0.02 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.15 -0.02 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 -0.02 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.18 -0.03 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.24 -0.03 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.30 -0.03 58 0 15 0
30MAR27 5.75 P 0.00 0.00 0.00 0.37 -0.04 58 0 17 0
30MAR27 6.00 P 0.00 0.00 0.00 0.45 -0.04 58 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.54 -0.05 58 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.63 -0.05 58 0 709 0
30MAR27 6.75 P 0.00 0.00 0.00 0.73 -0.07 58 0 32 0
30MAR27 7.00 P 0.00 0.00 0.00 0.83 -0.07 57 0 18 0
30MAR27 7.25 P 0.00 0.00 0.00 0.95 -0.08 57 0 19 0
30MAR27 7.50 P 0.00 0.00 0.00 1.08 -0.09 57 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 1.21 -0.10 57 0 15 0
30MAR27 8.00 P 0.00 0.00 0.00 1.35 -0.13 56 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.53 -0.09 58 0 16 0
30MAR27 8.50 P 0.00 0.00 0.00 1.67 -0.12 57 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.84 -0.15 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.02 -0.15 57 0 15 0
30MAR27 9.25 P 0.00 0.00 0.00 2.20 -0.16 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.39 -0.16 58 0 15 0
30MAR27 9.75 P 0.00 0.00 0.00 2.59 -0.13 58 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.78 -0.15 58 0 12 0
30MAR27 10.50 P 0.00 0.00 0.00 3.18 -0.16 58 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 3.60 -0.18 59 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 4.03 -0.19 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.48 -0.19 59 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.92 -0.20 59 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.39 -0.20 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.85 -0.22 59 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 6.32 -0.23 59 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.79 -0.24 58 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.17 -0.02 57 0 6 0
29JUN27 4.50 P 0.00 0.00 0.00 0.19 -0.02 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.20 -0.03 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.22 -0.03 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.25 -0.03 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.27 -0.03 56 0 2 0
29JUN27 5.00 P 0.00 0.00 0.00 0.29 -0.04 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.36 -0.04 57 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.44 -0.04 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.52 -0.05 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.61 -0.06 57 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.71 -0.06 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.81 -0.06 57 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.92 -0.06 56 0 1 0
29JUN27 7.00 P 0.00 0.00 0.00 1.03 -0.07 56 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.16 -0.07 56 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.29 -0.08 56 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.42 -0.09 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.57 -0.09 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.73 -0.12 56 0 15 0
29JUN27 8.50 P 0.00 0.00 0.00 1.88 -0.11 56 0 90 0
29JUN27 8.75 P 0.00 0.00 0.00 2.05 -0.14 56 0 45 0
29JUN27 9.00 P 0.00 0.00 0.00 2.22 -0.15 56 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 2.41 -0.14 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.59 -0.15 57 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.76 -0.17 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.95 -0.18 56 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 3.34 -0.18 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.74 -0.19 56 0 10 0
29JUN27 11.50 P 0.00 0.00 0.00 4.15 -0.20 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.58 -0.20 56 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.01 -0.22 55 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.42 -0.04 57 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.50 -0.04 57 0 1 0
29SEP27 5.50 P 0.00 0.00 0.00 0.59 -0.04 57 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.67 -0.03 57 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.77 -0.06 57 0 3 0
29SEP27 6.25 P 0.00 0.00 0.00 0.87 -0.06 57 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.98 -0.06 56 0 1 0
29SEP27 6.75 P 0.00 0.00 0.00 1.10 -0.06 56 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.22 -0.07 56 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.34 -0.08 56 0 15 0
29SEP27 7.50 P 0.00 0.00 0.00 1.48 -0.08 56 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.62 -0.09 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.76 -0.10 55 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.92 -0.10 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.08 -0.11 56 0 15 0
29SEP27 8.75 P 0.00 0.00 0.00 2.24 -0.12 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.41 -0.15 56 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.59 -0.14 56 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.78 -0.14 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.95 -0.16 56 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.14 -0.16 56 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 3.52 -0.16 56 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 3.92 -0.17 56 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 4.32 -0.19 56 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 4.73 -0.18 56 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 5.16 -0.18 56 0 0 0
TOTAL PUT 105 16,073 +45
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$ 43.340
25SEP26 32.00 C 0.00 0.00 0.00 11.35 +0.25 0 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 10.85 +0.25 0 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 10.35 +0.25 0 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 9.85 +0.25 0 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 9.35 +0.25 0 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 8.85 +0.25 0 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 8.35 +0.25 0 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 7.85 +0.25 0 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 7.35 +0.25 0 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 6.85 +0.25 0 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 6.35 +0.25 0 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 5.85 +0.25 0 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 5.35 +0.24 0 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 4.86 +0.25 48 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 4.36 +0.23 44 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 3.87 +0.22 44 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 3.39 +0.21 45 0 0 0
25SEP26 40.50 C 2.04 2.04 2.04 2.92 +0.19 45 15 15 +15
25SEP26 41.00 C 0.00 0.00 0.00 2.47 +0.16 45 0 30 0
25SEP26 41.50 C 0.00 0.00 0.00 2.05 +0.14 45 0 31 0
25SEP26 42.00 C 0.00 0.00 0.00 1.66 +0.15 45 0 44 0
25SEP26 42.50 C 0.77 1.62 0.76 1.27 +0.07 42 94 135 +45
25SEP26 43.00 C 0.59 1.30 0.59 0.98 +0.05 43 141 111 +90
25SEP26 43.50 C 0.54 1.09 0.54 0.73 +0.03 44 177 147 +102
25SEP26 44.00 C 0.74 0.79 0.74 0.53 +0.01 44 72 75 +39
25SEP26 44.50 C 0.44 0.65 0.44 0.37 0.00 44 40 45 +30
25SEP26 45.00 C 0.12 0.41 0.12 0.25 -0.01 44 2,769 109 -630
25SEP26 45.50 C 0.22 0.30 0.22 0.17 -0.02 45 19 34 +19
25SEP26 46.00 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.36 +0.25 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.36 +0.25 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.36 +0.25 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.36 +0.25 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.37 +0.25 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.38 +0.25 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.41 +0.24 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.47 +0.21 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 2.61 +0.18 40 0 15 0
29SEP26 42.00 C 1.26 1.26 1.26 1.86 +0.20 41 15 117 +15
29SEP26 43.00 C 0.75 1.48 0.75 1.20 +0.10 39 334 319 +19
29SEP26 44.00 C 0.85 0.85 0.81 0.75 +0.07 40 45 90 -45
29SEP26 45.00 C 0.36 0.36 0.36 0.43 +0.04 40 15 386 -15
29SEP26 46.00 C 0.18 0.20 0.18 0.23 +0.02 40 45 501 -45
29SEP26 47.00 C 0.11 0.11 0.11 0.12 +0.01 41 60 676 -26
29SEP26 48.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 122 0
29SEP26 49.00 C 0.00 0.00 0.00 0.03 0.00 42 0 105 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 212 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 375 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,296 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
02OCT26 33.00 C 0.00 0.00 0.00 10.37 - 0 0 0 -
02OCT26 33.50 C 0.00 0.00 0.00 9.87 - 0 0 0 -
02OCT26 34.00 C 0.00 0.00 0.00 9.37 - 0 0 0 -
02OCT26 34.50 C 0.00 0.00 0.00 8.87 - 0 0 0 -
02OCT26 35.00 C 0.00 0.00 0.00 8.37 - 0 0 0 -
02OCT26 35.50 C 0.00 0.00 0.00 7.87 - 0 0 0 -
02OCT26 36.00 C 0.00 0.00 0.00 7.38 - 44 0 0 -
02OCT26 36.50 C 0.00 0.00 0.00 6.88 - 40 0 0 -
02OCT26 37.00 C 0.00 0.00 0.00 6.38 - 37 0 0 -
02OCT26 37.50 C 0.00 0.00 0.00 5.89 - 39 0 0 -
02OCT26 38.00 C 0.00 0.00 0.00 5.40 - 38 0 0 -
02OCT26 38.50 C 0.00 0.00 0.00 4.92 - 39 0 0 -
02OCT26 39.00 C 0.00 0.00 0.00 4.44 - 38 0 0 -
02OCT26 39.50 C 0.00 0.00 0.00 3.98 - 38 0 0 -
02OCT26 40.00 C 0.00 0.00 0.00 3.53 - 38 0 0 -
02OCT26 40.50 C 0.00 0.00 0.00 3.10 - 38 0 0 -
02OCT26 41.00 C 0.00 0.00 0.00 2.70 - 38 0 0 -
02OCT26 41.50 C 1.87 1.87 1.87 2.32 - 38 15 15 -
02OCT26 42.00 C 0.00 0.00 0.00 1.91 - 36 0 0 -
02OCT26 42.50 C 1.72 1.72 1.72 1.60 - 37 6 6 -
02OCT26 43.00 C 1.38 1.38 1.38 1.32 - 37 15 15 -
02OCT26 43.50 C 0.00 0.00 0.00 1.07 - 37 0 0 -
02OCT26 44.00 C 0.57 0.57 0.57 0.86 - 37 15 15 -
02OCT26 44.50 C 0.43 0.45 0.43 0.68 - 37 30 30 -
02OCT26 45.00 C 0.32 0.32 0.32 0.53 - 38 9 9 -
02OCT26 45.50 C 0.00 0.00 0.00 0.41 - 38 0 0 -
02OCT26 46.00 C 0.00 0.00 0.00 0.33 - 39 0 0 -
02OCT26 46.50 C 0.38 0.40 0.38 0.24 - 38 111 111 -
02OCT26 47.00 C 0.00 0.00 0.00 0.18 - 39 0 0 -
02OCT26 47.50 C 0.00 0.00 0.00 0.13 - 39 0 0 -
02OCT26 48.00 C 0.00 0.00 0.00 0.09 - 38 0 0 -
02OCT26 48.50 C 0.00 0.00 0.00 0.07 - 39 0 0 -
02OCT26 49.00 C 0.00 0.00 0.00 0.05 - 39 0 0 -
02OCT26 49.50 C 0.00 0.00 0.00 0.03 - 38 0 0 -
02OCT26 50.00 C 0.00 0.00 0.00 0.02 - 38 0 0 -
02OCT26 51.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
02OCT26 52.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
02OCT26 53.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
02OCT26 54.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
02OCT26 55.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
02OCT26 56.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 10.47 +0.26 39 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.49 +0.26 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.56 +0.29 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.65 +0.32 41 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.69 +0.26 38 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.82 +0.26 38 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.01 +0.26 38 0 15 0
29OCT26 40.00 C 0.00 0.00 0.00 4.25 +0.25 38 0 8 0
29OCT26 41.00 C 0.00 0.00 0.00 3.56 +0.25 38 0 45 0
29OCT26 42.00 C 2.44 2.55 2.44 2.94 +0.32 38 30 121 0
29OCT26 43.00 C 2.39 2.45 2.31 2.32 +0.21 37 46 182 +30
29OCT26 44.00 C 1.90 1.90 1.90 1.87 +0.20 37 15 142 +15
29OCT26 45.00 C 0.00 0.00 0.00 1.48 +0.18 37 0 171 0
29OCT26 46.00 C 1.37 1.37 1.18 1.15 +0.15 38 200 725 +4
29OCT26 47.00 C 0.00 0.00 0.00 0.89 +0.14 38 0 228 0
29OCT26 48.00 C 0.79 0.79 0.79 0.67 +0.10 38 15 283 +15
29OCT26 49.00 C 0.60 0.61 0.60 0.51 +0.07 38 60 213 +30
29OCT26 50.00 C 0.47 0.50 0.47 0.39 +0.08 38 132 86 +22
29OCT26 52.50 C 0.27 0.27 0.27 0.18 +0.05 39 48 168 0
29OCT26 55.00 C 0.00 0.00 0.00 0.08 +0.03 39 0 501 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 309 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 120 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.73 +0.52 43 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.81 +0.56 42 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 8.93 +0.44 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.13 +0.33 43 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.24 +0.25 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.47 +0.25 41 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 5.74 +0.23 41 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.07 +0.23 41 0 15 0
27NOV26 41.00 C 4.10 4.10 4.10 4.45 +0.35 41 6 60 0
27NOV26 42.00 C 3.44 3.44 3.44 3.80 +0.25 40 15 79 0
27NOV26 43.00 C 2.93 2.95 2.91 3.27 +0.21 40 45 123 0
27NOV26 44.00 C 2.51 2.77 2.51 2.81 +0.19 40 30 136 +15
27NOV26 45.00 C 0.00 0.00 0.00 2.40 +0.17 40 0 438 0
27NOV26 46.00 C 0.00 0.00 0.00 2.05 +0.16 40 0 142 0
27NOV26 47.00 C 0.00 0.00 0.00 1.73 +0.14 40 0 210 0
27NOV26 48.00 C 0.00 0.00 0.00 1.46 +0.13 41 0 189 0
27NOV26 49.00 C 0.00 0.00 0.00 1.23 +0.13 41 0 266 0
27NOV26 50.00 C 0.00 0.00 0.00 1.04 +0.13 41 0 360 0
27NOV26 52.50 C 0.00 0.00 0.00 0.65 +0.07 41 0 405 0
27NOV26 55.00 C 0.51 0.51 0.51 0.40 +0.05 41 15 244 0
27NOV26 57.50 C 0.00 0.00 0.00 0.24 +0.04 42 0 148 0
27NOV26 60.00 C 0.00 0.00 0.00 0.14 +0.03 42 0 323 0
27NOV26 62.50 C 0.00 0.00 0.00 0.08 +0.02 42 0 30 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 15 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.01 +0.54 42 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.13 +0.52 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.28 +0.50 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.47 +0.39 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.74 +0.33 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.12 +0.41 42 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.41 +0.38 42 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 5.58 +0.18 39 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 4.99 +0.33 39 0 65 0
30DEC26 42.00 C 3.97 4.70 3.97 4.34 +0.20 38 81 104 +6
30DEC26 43.00 C 3.75 4.24 3.75 3.84 +0.18 38 34 115 +26
30DEC26 44.00 C 3.75 3.75 3.75 3.39 +0.17 39 15 135 +15
30DEC26 45.00 C 2.67 2.67 2.67 3.03 +0.21 39 1 65 +1
30DEC26 46.00 C 2.32 2.32 2.32 2.61 +0.15 39 15 600 +15
30DEC26 47.00 C 2.01 2.01 2.01 2.28 +0.14 39 15 1,531 +15
30DEC26 48.00 C 0.00 0.00 0.00 1.99 +0.13 39 0 144 0
30DEC26 49.00 C 0.00 0.00 0.00 1.74 +0.14 39 0 165 0
30DEC26 50.00 C 1.68 1.70 1.67 1.52 +0.10 39 85 179 +50
30DEC26 52.50 C 0.00 0.00 0.00 1.05 +0.11 40 0 53 0
30DEC26 55.00 C 0.85 0.85 0.85 0.69 +0.05 39 15 104 0
30DEC26 57.50 C 0.00 0.00 0.00 0.47 +0.04 40 0 112 0
30DEC26 60.00 C 0.00 0.00 0.00 0.30 +0.02 39 0 58 0
30DEC26 62.50 C 0.00 0.00 0.00 0.19 +0.01 39 0 135 0
30DEC26 65.00 C 0.25 0.25 0.25 0.12 +0.01 39 15 60 +15
30DEC26 67.50 C 0.21 0.21 0.21 0.08 +0.01 40 15 75 +15
30MAR27 33.00 C 0.00 0.00 0.00 11.89 +0.33 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.11 +0.34 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.35 +0.34 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.62 +0.34 41 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.08 +0.62 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.29 +0.42 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.78 +0.44 41 0 14 0
30MAR27 40.00 C 6.63 6.63 6.63 7.18 +0.42 41 12 21 +12
30MAR27 41.00 C 0.00 0.00 0.00 6.61 +0.40 41 0 11 0
30MAR27 42.00 C 0.00 0.00 0.00 5.87 +0.27 39 0 1,000 0
30MAR27 43.00 C 0.00 0.00 0.00 5.39 +0.18 39 0 1,300 0
30MAR27 44.00 C 0.00 0.00 0.00 4.93 +0.18 39 0 710 0
30MAR27 45.00 C 0.00 0.00 0.00 4.54 +0.19 39 0 710 0
30MAR27 46.00 C 0.00 0.00 0.00 4.21 +0.28 40 0 300 0
30MAR27 47.00 C 0.00 0.00 0.00 3.86 +0.27 40 0 412 0
30MAR27 48.00 C 0.00 0.00 0.00 3.47 +0.20 39 0 396 0
30MAR27 49.00 C 0.00 0.00 0.00 3.15 +0.16 39 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 2.89 +0.14 40 0 14 0
30MAR27 52.50 C 0.00 0.00 0.00 2.24 +0.05 39 0 45 0
30MAR27 55.00 C 0.00 0.00 0.00 1.80 +0.10 40 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 1.35 +0.04 39 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.04 +0.03 39 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 0.80 +0.03 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.63 +0.02 40 0 15 0
30MAR27 67.50 C 0.00 0.00 0.00 0.48 +0.02 40 0 60 0
29JUN27 33.00 C 0.00 0.00 0.00 12.14 +0.20 41 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.40 +0.26 41 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.72 +0.26 41 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.34 +0.53 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.67 +0.45 43 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.08 +0.41 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.50 +0.40 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.95 +0.39 42 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 7.39 +0.35 42 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.90 +0.37 42 0 500 0
29JUN27 43.00 C 6.18 6.18 6.18 6.45 +0.32 42 15 526 0
29JUN27 44.00 C 0.00 0.00 0.00 6.03 +0.31 42 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 5.60 +0.27 42 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 5.21 +0.24 42 0 455 0
29JUN27 47.00 C 0.00 0.00 0.00 4.86 +0.29 42 0 455 0
29JUN27 48.00 C 0.00 0.00 0.00 4.52 +0.17 42 0 275 0
29JUN27 49.00 C 0.00 0.00 0.00 4.18 +0.22 42 0 530 0
29JUN27 50.00 C 0.00 0.00 0.00 3.90 +0.16 41 0 325 0
29JUN27 52.50 C 0.00 0.00 0.00 3.21 +0.07 41 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.68 +0.08 41 0 61 0
29JUN27 57.50 C 0.00 0.00 0.00 2.22 +0.07 41 0 32 0
29JUN27 60.00 C 0.00 0.00 0.00 1.82 +0.06 41 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.47 +0.05 41 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.19 0.00 41 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.99 +0.03 41 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 12.70 +0.21 41 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.05 +0.20 41 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 11.41 +0.21 41 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 10.79 +0.19 41 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 10.54 +0.50 43 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 9.96 +0.48 43 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.40 +0.45 43 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 8.65 +0.04 41 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.41 +0.28 42 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 7.93 +0.25 42 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 7.49 +0.21 42 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.09 +0.22 42 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 6.68 +0.19 42 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.27 +0.15 42 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.94 +0.16 42 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 5.61 +0.14 42 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.28 +0.15 42 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 4.94 +0.12 42 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.29 +0.12 42 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 3.67 +0.10 42 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.08 +0.10 41 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 2.63 +0.08 41 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.27 +0.08 41 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.93 +0.06 41 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 1.67 +0.06 41 0 0 0
TOTAL CALL 5,017 23,845 -86
25SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 15 0
25SEP26 39.50 P 0.00 0.00 0.00 0.02 -0.03 45 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.04 -0.04 46 0 30 0
25SEP26 40.50 P 0.00 0.00 0.00 0.07 -0.06 45 0 30 0
25SEP26 41.00 P 0.00 0.00 0.00 0.12 -0.09 45 0 27 0
25SEP26 41.50 P 0.34 0.34 0.34 0.20 -0.12 45 15 30 +15
25SEP26 42.00 P 0.25 0.25 0.25 0.32 -0.14 46 15 21 +15
25SEP26 42.50 P 0.88 0.88 0.31 0.47 -0.18 46 174 58 +35
25SEP26 43.00 P 1.06 1.06 0.44 0.66 -0.22 45 267 196 +190
25SEP26 43.50 P 1.36 1.36 0.68 0.93 -0.22 47 75 48 +18
25SEP26 44.00 P 1.26 1.27 1.12 1.23 -0.24 47 71 12 0
25SEP26 44.50 P 1.48 1.48 1.48 1.53 -0.31 45 15 23 +8
25SEP26 45.00 P 0.00 0.00 0.00 1.91 -0.26 45 0 29 0
25SEP26 45.50 P 0.00 0.00 0.00 2.32 -0.26 45 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 2.76 -0.26 45 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 3.22 -0.26 46 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 3.69 -0.26 45 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 4.17 -0.27 43 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 4.67 -0.26 47 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 5.16 -0.26 0 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 5.66 -0.26 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 6.16 -0.26 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 6.66 -0.26 0 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 7.66 -0.26 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 8.66 -0.26 0 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 9.66 -0.26 0 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 10.66 -0.26 0 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 11.66 -0.26 0 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 12.66 -0.26 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 13.66 -0.26 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 14.66 -0.26 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 15.66 -0.26 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.02 0.00 43 0 40 0
29SEP26 39.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 0.11 -0.04 41 0 0 0
29SEP26 41.00 P 0.36 0.36 0.32 0.26 -0.06 41 115 350 +100
29SEP26 42.00 P 0.72 0.72 0.46 0.50 -0.11 41 315 575 +300
29SEP26 43.00 P 1.21 1.21 0.62 0.90 -0.14 42 211 205 +2
29SEP26 44.00 P 1.30 1.45 1.28 1.41 -0.17 41 96 218 +30
29SEP26 45.00 P 0.00 0.00 0.00 2.08 -0.21 41 0 150 0
29SEP26 46.00 P 0.00 0.00 0.00 2.88 -0.22 41 0 240 0
29SEP26 47.00 P 0.00 0.00 0.00 3.76 -0.24 41 0 498 0
29SEP26 48.00 P 0.00 0.00 0.00 4.70 -0.25 41 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 5.67 -0.25 41 0 57 0
29SEP26 50.00 P 0.00 0.00 0.00 6.66 -0.26 0 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.16 -0.26 0 0 12 0
29SEP26 55.00 P 0.00 0.00 0.00 11.66 -0.26 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.16 -0.26 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.66 -0.26 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.16 -0.26 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.66 -0.26 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.16 -0.26 0 0 0 0
02OCT26 33.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
02OCT26 33.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
02OCT26 34.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
02OCT26 34.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
02OCT26 35.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
02OCT26 35.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
02OCT26 36.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
02OCT26 36.50 P 0.00 0.00 0.00 0.01 - 42 0 0 -
02OCT26 37.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
02OCT26 37.50 P 0.00 0.00 0.00 0.02 - 40 0 0 -
02OCT26 38.00 P 0.00 0.00 0.00 0.03 - 39 0 0 -
02OCT26 38.50 P 0.00 0.00 0.00 0.05 - 40 0 0 -
02OCT26 39.00 P 0.00 0.00 0.00 0.07 - 39 0 0 -
02OCT26 39.50 P 0.00 0.00 0.00 0.11 - 39 0 0 -
02OCT26 40.00 P 0.00 0.00 0.00 0.16 - 39 0 0 -
02OCT26 40.50 P 0.00 0.00 0.00 0.23 - 39 0 0 -
02OCT26 41.00 P 0.00 0.00 0.00 0.33 - 39 0 0 -
02OCT26 41.50 P 0.00 0.00 0.00 0.45 - 39 0 0 -
02OCT26 42.00 P 0.00 0.00 0.00 0.61 - 39 0 0 -
02OCT26 42.50 P 0.81 0.81 0.81 0.79 - 39 13 13 -
02OCT26 43.00 P 1.02 1.02 1.02 1.01 - 39 14 14 -
02OCT26 43.50 P 1.22 1.22 1.22 1.27 - 40 15 15 -
02OCT26 44.00 P 1.52 1.52 1.52 1.56 - 40 15 15 -
02OCT26 44.50 P 0.00 0.00 0.00 1.88 - 40 0 0 -
02OCT26 45.00 P 0.00 0.00 0.00 2.23 - 40 0 0 -
02OCT26 45.50 P 0.00 0.00 0.00 2.55 - 38 0 0 -
02OCT26 46.00 P 0.00 0.00 0.00 2.95 - 39 0 0 -
02OCT26 46.50 P 0.00 0.00 0.00 3.36 - 38 0 0 -
02OCT26 47.00 P 0.00 0.00 0.00 3.80 - 38 0 0 -
02OCT26 47.50 P 0.00 0.00 0.00 4.26 - 39 0 0 -
02OCT26 48.00 P 0.00 0.00 0.00 4.72 - 38 0 0 -
02OCT26 48.50 P 0.00 0.00 0.00 5.20 - 39 0 0 -
02OCT26 49.00 P 0.00 0.00 0.00 5.68 - 38 0 0 -
02OCT26 49.50 P 0.00 0.00 0.00 6.17 - 38 0 0 -
02OCT26 50.00 P 0.00 0.00 0.00 6.66 - 0 0 0 -
02OCT26 51.00 P 0.00 0.00 0.00 7.66 - 0 0 0 -
02OCT26 52.00 P 0.00 0.00 0.00 8.66 - 0 0 0 -
02OCT26 53.00 P 0.00 0.00 0.00 9.76 - 71 0 0 -
02OCT26 54.00 P 0.00 0.00 0.00 10.76 - 76 0 0 -
02OCT26 55.00 P 0.00 0.00 0.00 11.66 - 0 0 0 -
02OCT26 56.00 P 0.00 0.00 0.00 12.76 - 85 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.09 +0.01 39 0 144 0
29OCT26 36.00 P 0.00 0.00 0.00 0.15 +0.01 39 0 156 0
29OCT26 37.00 P 0.00 0.00 0.00 0.24 +0.01 39 0 234 0
29OCT26 38.00 P 0.00 0.00 0.00 0.38 +0.02 39 0 153 0
29OCT26 39.00 P 0.00 0.00 0.00 0.56 +0.01 39 0 255 0
29OCT26 40.00 P 0.00 0.00 0.00 0.78 -0.02 38 0 137 0
29OCT26 41.00 P 0.00 0.00 0.00 1.10 -0.03 38 0 84 0
29OCT26 42.00 P 0.00 0.00 0.00 1.48 -0.05 38 0 97 0
29OCT26 43.00 P 1.82 1.87 1.73 1.93 -0.09 38 45 283 +45
29OCT26 44.00 P 2.34 2.41 2.24 2.46 -0.12 38 60 187 +60
29OCT26 45.00 P 0.00 0.00 0.00 2.97 -0.16 37 0 233 0
29OCT26 46.00 P 0.00 0.00 0.00 3.73 -0.09 38 0 140 0
29OCT26 47.00 P 0.00 0.00 0.00 4.45 -0.12 38 0 255 0
29OCT26 48.00 P 0.00 0.00 0.00 5.23 -0.15 38 0 307 0
29OCT26 49.00 P 0.00 0.00 0.00 6.06 -0.17 38 0 103 0
29OCT26 50.00 P 0.00 0.00 0.00 6.94 -0.17 38 0 15 0
29OCT26 52.50 P 0.00 0.00 0.00 9.26 -0.49 39 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 11.72 -0.20 44 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.16 -0.26 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.66 -0.26 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.16 -0.26 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.66 -0.26 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 24.16 -0.26 0 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.26 0.00 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.37 0.00 41 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.53 +0.01 42 0 30 0
27NOV26 37.00 P 0.00 0.00 0.00 0.72 0.00 42 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 0.95 -0.01 42 0 180 0
27NOV26 39.00 P 0.00 0.00 0.00 1.23 -0.01 42 0 334 0
27NOV26 40.00 P 0.00 0.00 0.00 1.55 -0.03 42 0 265 0
27NOV26 41.00 P 2.01 2.01 1.71 1.92 -0.06 42 66 356 +20
27NOV26 42.00 P 2.24 2.24 2.11 2.35 -0.08 42 60 272 +45
27NOV26 43.00 P 2.73 2.73 2.59 2.83 -0.10 42 45 378 +45
27NOV26 44.00 P 3.24 3.24 3.20 3.37 -0.13 42 30 366 +30
27NOV26 45.00 P 3.91 3.91 3.91 3.97 -0.14 42 15 286 +15
27NOV26 46.00 P 0.00 0.00 0.00 4.53 -0.10 41 0 495 0
27NOV26 47.00 P 0.00 0.00 0.00 5.23 -0.10 41 0 546 0
27NOV26 48.00 P 0.00 0.00 0.00 5.94 -0.12 41 0 539 0
27NOV26 49.00 P 0.00 0.00 0.00 6.70 -0.13 41 0 360 0
27NOV26 50.00 P 0.00 0.00 0.00 7.49 -0.36 41 0 135 0
27NOV26 52.50 P 0.00 0.00 0.00 9.58 -0.50 41 0 15 0
27NOV26 55.00 P 0.00 0.00 0.00 11.89 -0.52 42 0 60 0
27NOV26 57.50 P 0.00 0.00 0.00 14.26 -0.48 42 0 9 0
27NOV26 60.00 P 0.00 0.00 0.00 16.67 -0.25 41 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.16 -0.26 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.66 -0.26 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 24.16 -0.26 0 0 0 0
30DEC26 33.00 P 0.45 0.45 0.45 0.33 -0.02 39 15 15 +15
30DEC26 34.00 P 0.00 0.00 0.00 0.46 -0.02 40 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 0.61 -0.02 40 0 109 0
30DEC26 36.00 P 0.87 0.87 0.87 0.81 -0.03 40 13 42 +13
30DEC26 37.00 P 0.00 0.00 0.00 1.04 -0.04 40 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.31 -0.04 40 0 19 0
30DEC26 39.00 P 0.00 0.00 0.00 1.63 -0.06 40 0 15 0
30DEC26 40.00 P 1.96 1.96 1.96 1.96 -0.09 40 10 31 +10
30DEC26 41.00 P 0.00 0.00 0.00 2.40 -0.07 40 0 44 0
30DEC26 42.00 P 0.00 0.00 0.00 2.84 -0.11 40 0 130 0
30DEC26 43.00 P 0.00 0.00 0.00 3.29 -0.16 40 0 169 0
30DEC26 44.00 P 4.20 4.22 3.69 3.87 -0.15 40 215 360 +200
30DEC26 45.00 P 4.28 4.29 4.28 4.47 -0.11 40 30 136 0
30DEC26 46.00 P 0.00 0.00 0.00 5.08 -0.04 40 0 126 0
30DEC26 47.00 P 0.00 0.00 0.00 5.64 -0.26 39 0 58 0
30DEC26 48.00 P 0.00 0.00 0.00 6.16 -0.43 37 0 56 0
30DEC26 49.00 P 0.00 0.00 0.00 6.91 -0.43 37 0 4 0
30DEC26 50.00 P 0.00 0.00 0.00 7.67 -0.58 37 0 13 0
30DEC26 52.50 P 0.00 0.00 0.00 9.75 -0.62 37 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 12.08 -0.52 40 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 14.39 -0.52 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.76 -0.56 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.24 -0.18 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.66 -0.26 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.16 -0.26 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.93 -0.02 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.11 -0.08 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.39 -0.06 40 0 112 0
30MAR27 36.00 P 0.00 0.00 0.00 1.67 -0.06 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.98 -0.08 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.33 -0.08 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.64 -0.17 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.12 -0.11 40 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 3.52 -0.14 40 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 3.99 -0.17 40 0 1,000 0
30MAR27 43.00 P 0.00 0.00 0.00 4.50 -0.15 40 0 1,329 0
30MAR27 44.00 P 0.00 0.00 0.00 5.05 -0.18 40 0 410 0
30MAR27 45.00 P 0.00 0.00 0.00 5.63 -0.17 40 0 445 0
30MAR27 46.00 P 0.00 0.00 0.00 6.27 -0.17 40 0 300 0
30MAR27 47.00 P 0.00 0.00 0.00 6.91 -0.17 40 0 427 0
30MAR27 48.00 P 0.00 0.00 0.00 7.59 -0.16 40 0 390 0
30MAR27 49.00 P 0.00 0.00 0.00 8.00 -0.46 38 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 8.85 -0.34 39 0 8 0
30MAR27 52.50 P 0.00 0.00 0.00 10.82 -0.30 40 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 12.61 -0.71 38 0 8 0
30MAR27 57.50 P 0.00 0.00 0.00 15.01 -0.33 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.22 -0.34 41 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.51 -0.34 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.85 -0.61 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.27 -0.64 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.76 -0.09 41 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.04 -0.10 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.35 -0.13 40 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 2.71 -0.11 40 0 75 0
29JUN27 37.00 P 0.00 0.00 0.00 3.07 -0.12 40 0 30 0
29JUN27 38.00 P 0.00 0.00 0.00 3.46 -0.09 40 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 3.86 -0.13 40 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.33 -0.12 40 0 26 0
29JUN27 41.00 P 0.00 0.00 0.00 4.81 -0.12 40 0 49 0
29JUN27 42.00 P 0.00 0.00 0.00 5.31 -0.14 40 0 500 0
29JUN27 43.00 P 0.00 0.00 0.00 5.85 -0.14 40 0 500 0
29JUN27 44.00 P 0.00 0.00 0.00 6.41 -0.16 40 0 23 0
29JUN27 45.00 P 0.00 0.00 0.00 7.00 -0.17 40 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.55 -0.30 39 0 425 0
29JUN27 47.00 P 0.00 0.00 0.00 8.18 -0.32 39 0 410 0
29JUN27 48.00 P 0.00 0.00 0.00 8.85 -0.32 39 0 215 0
29JUN27 49.00 P 0.00 0.00 0.00 9.47 -0.40 39 0 500 0
29JUN27 50.00 P 0.00 0.00 0.00 10.23 -0.35 39 0 315 0
29JUN27 52.50 P 0.00 0.00 0.00 12.07 -0.37 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.01 -0.40 39 0 6 0
29JUN27 57.50 P 0.00 0.00 0.00 16.03 -0.46 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.13 -0.52 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.55 -0.27 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.76 -0.20 41 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 25.03 -0.19 41 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.33 -0.11 41 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.63 -0.12 40 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 2.96 -0.14 40 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.32 -0.12 40 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.73 -0.11 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.15 -0.11 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.58 -0.10 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.07 -0.12 40 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 5.57 -0.08 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.06 -0.12 40 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.61 -0.10 40 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.18 -0.10 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.75 -0.13 40 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.34 -0.19 39 0 8 0
29SEP27 47.00 P 0.00 0.00 0.00 8.98 -0.20 39 0 9 0
29SEP27 48.00 P 0.00 0.00 0.00 9.62 -0.25 39 0 17 0
29SEP27 49.00 P 0.00 0.00 0.00 10.26 -0.30 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 10.94 -0.33 39 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.08 -0.01 41 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.97 -0.05 41 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.95 -0.15 41 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.99 -0.17 41 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 21.10 -0.17 41 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.26 -0.18 41 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 25.47 -0.19 41 0 0 0
TOTAL PUT 2,030 19,696 +1,211
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$ 7.520
29SEP26 4.70 C 0.00 0.00 0.00 2.82 -0.05 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.62 -0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.52 -0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.27 -0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.77 -0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.77 -0.04 0 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 0.53 -0.04 28 0 29 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 -0.04 26 0 16 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 -0.04 26 0 64 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.02 29 0 33 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 13 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 9.75 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 0.01 0.00 95 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.83 -0.06 89 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.73 -0.06 85 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 2.63 -0.06 81 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.53 -0.06 78 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.28 -0.06 69 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.03 -0.06 61 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.78 -0.06 53 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.53 -0.06 46 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.28 -0.06 39 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.03 -0.03 31 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.78 -0.04 24 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.55 -0.03 26 0 24 0
29OCT26 7.25 C 0.00 0.00 0.00 0.35 -0.03 26 0 76 0
29OCT26 7.50 C 0.18 0.19 0.18 0.19 -0.04 25 45 120 +30
29OCT26 7.75 C 0.00 0.00 0.00 0.11 -0.01 26 0 32 0
29OCT26 8.00 C 0.00 0.00 0.00 0.06 0.00 27 0 2 0
29OCT26 8.25 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 2.73 -0.06 71 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 2.63 -0.06 68 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 2.53 -0.06 65 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 2.28 -0.06 58 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 2.03 -0.06 52 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 1.78 -0.06 46 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 1.53 -0.06 39 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 1.28 -0.06 33 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 1.04 -0.06 33 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.78 -0.07 21 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.55 -0.05 22 0 30 0
27NOV26 7.25 C 0.00 0.00 0.00 0.38 -0.04 24 0 101 0
27NOV26 7.50 C 0.24 0.24 0.24 0.24 -0.05 24 15 49 +15
27NOV26 7.75 C 0.16 0.16 0.16 0.16 -0.03 25 15 30 +15
27NOV26 8.00 C 0.11 0.11 0.11 0.10 -0.02 25 12 44 +12
27NOV26 8.25 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 10.00 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 2.83 -0.06 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.73 -0.06 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.63 -0.06 58 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.53 -0.06 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.28 -0.06 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.03 -0.06 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.78 -0.06 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.53 -0.06 34 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.28 -0.06 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.04 -0.06 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.80 -0.05 25 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.59 -0.04 23 0 42 0
30DEC26 7.25 C 0.00 0.00 0.00 0.44 -0.02 24 0 70 0
30DEC26 7.50 C 0.30 0.30 0.30 0.31 -0.03 24 15 21 +15
30DEC26 7.75 C 0.00 0.00 0.00 0.22 -0.02 24 0 41 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 79 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.01 24 0 25 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.01 24 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 -0.01 24 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 25 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 25 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.83 -0.06 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.73 -0.06 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.63 -0.06 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.53 -0.06 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.28 -0.06 38 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.03 -0.06 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.78 -0.06 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.53 -0.06 26 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.28 -0.07 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.07 -0.03 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.88 -0.05 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.72 -0.04 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.58 -0.04 23 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.47 -0.02 24 0 50 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 -0.02 24 0 45 0
30MAR27 8.00 C 0.00 0.00 0.00 0.28 -0.02 23 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.22 -0.01 24 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 -0.01 23 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 24 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.83 -0.06 40 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.73 -0.06 38 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.63 -0.06 36 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.53 -0.06 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.28 -0.06 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.03 -0.06 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.78 -0.06 24 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.53 -0.08 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.32 -0.08 22 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.15 -0.05 23 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.98 -0.03 23 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.82 -0.04 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.68 -0.04 22 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.56 -0.03 22 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.46 -0.03 22 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.38 -0.02 22 0 8 0
29JUN27 8.25 C 0.00 0.00 0.00 0.32 -0.02 23 0 145 0
29JUN27 8.50 C 0.00 0.00 0.00 0.26 -0.02 23 0 4 0
29JUN27 8.75 C 0.00 0.00 0.00 0.21 -0.01 23 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 2.53 -0.06 28 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 2.28 -0.06 25 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 2.04 -0.05 23 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.83 -0.02 24 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.58 -0.05 20 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.40 -0.03 21 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.23 -0.03 22 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.08 -0.02 22 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.94 -0.01 23 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.81 -0.01 23 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.70 -0.01 23 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.59 -0.01 23 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.50 -0.01 23 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.36 0.00 23 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.25 0.00 23 0 8 0
29SEP27 9.25 C 0.00 0.00 0.00 0.21 0.00 23 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
TOTAL CALL 102 1,872 +87
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 52 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 69 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 27 0 68 0
29SEP26 7.50 P 0.12 0.12 0.12 0.11 +0.01 27 60 225 -15
29SEP26 7.75 P 0.00 0.00 0.00 0.27 +0.02 27 0 76 0
29SEP26 8.00 P 0.00 0.00 0.00 0.49 +0.03 30 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.98 +0.03 0 0 150 0
29SEP26 8.75 P 0.00 0.00 0.00 1.25 +0.05 67 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.51 +0.06 83 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.76 +0.06 93 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.01 +0.06 102 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.26 +0.06 111 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.51 +0.06 119 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.01 +0.06 134 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.51 +0.06 148 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.01 +0.06 162 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.51 +0.06 175 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 34 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 8 0
29OCT26 6.75 P 0.00 0.00 0.00 0.06 +0.01 27 0 52 0
29OCT26 7.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 31 0
29OCT26 7.25 P 0.00 0.00 0.00 0.21 +0.02 25 0 134 0
29OCT26 7.50 P 0.00 0.00 0.00 0.36 +0.04 27 0 97 0
29OCT26 7.75 P 0.00 0.00 0.00 0.53 +0.03 26 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.73 +0.03 26 0 5 0
29OCT26 8.25 P 0.00 0.00 0.00 0.96 +0.04 27 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.23 +0.07 37 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.48 +0.09 42 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.72 +0.09 44 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.97 +0.09 48 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.22 +0.10 52 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.47 +0.10 56 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.72 +0.09 60 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 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 0.10 +0.01 25 0 31 0
27NOV26 7.00 P 0.17 0.17 0.17 0.17 +0.01 25 15 0 -15
27NOV26 7.25 P 0.27 0.27 0.27 0.27 +0.01 25 15 118 +15
27NOV26 7.50 P 0.00 0.00 0.00 0.41 +0.02 25 0 66 0
27NOV26 7.75 P 0.00 0.00 0.00 0.57 +0.01 24 0 21 0
27NOV26 8.00 P 0.00 0.00 0.00 0.76 +0.01 24 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.98 +0.03 25 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.24 +0.06 31 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 1.48 +0.09 33 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 1.73 +0.10 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.97 +0.09 38 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.22 +0.10 41 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 2.47 +0.09 44 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 2.72 +0.09 47 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 37 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 0.00 24 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 61 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 +0.01 24 0 132 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 +0.01 24 0 338 0
30DEC26 7.25 P 0.33 0.33 0.33 0.32 +0.02 24 30 127 -14
30DEC26 7.50 P 0.00 0.00 0.00 0.45 +0.03 24 0 15 0
30DEC26 7.75 P 0.00 0.00 0.00 0.61 +0.03 23 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.80 +0.03 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.00 +0.03 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.26 +0.07 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.49 +0.09 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.73 +0.09 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.98 +0.10 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.22 +0.09 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.47 +0.09 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.72 +0.09 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.22 +0.09 45 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.72 +0.09 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.22 +0.09 54 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.72 +0.09 58 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 0.00 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 24 0 8 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 0.00 23 0 25 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 +0.01 23 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 +0.01 23 0 35 0
30MAR27 6.75 P 0.00 0.00 0.00 0.22 +0.01 23 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.30 +0.01 23 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.41 +0.01 23 0 16 0
30MAR27 7.50 P 0.00 0.00 0.00 0.54 +0.02 22 0 65 0
30MAR27 7.75 P 0.00 0.00 0.00 0.70 +0.03 23 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 0.87 +0.04 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.06 +0.04 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.29 +0.07 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.51 +0.08 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.74 +0.09 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.98 +0.09 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.22 +0.09 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.47 +0.09 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.72 +0.09 32 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.22 +0.09 36 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.72 +0.09 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.22 +0.09 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.72 +0.09 46 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 22 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 0.00 23 0 8 0
29JUN27 6.00 P 0.00 0.00 0.00 0.10 0.00 23 0 7 0
29JUN27 6.25 P 0.00 0.00 0.00 0.15 0.00 23 0 54 0
29JUN27 6.50 P 0.00 0.00 0.00 0.21 0.00 23 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.29 0.00 23 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.39 0.00 23 0 10 0
29JUN27 7.25 P 0.00 0.00 0.00 0.51 +0.02 23 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.64 +0.02 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.80 +0.03 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.97 +0.04 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.12 +0.02 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.35 +0.05 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.56 +0.07 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.79 +0.08 26 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.01 +0.08 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.23 +0.08 26 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.47 +0.08 27 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.72 +0.09 29 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.05 0.00 24 0 4 0
29SEP27 5.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.11 +0.01 24 0 4 0
29SEP27 6.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 5 0
29SEP27 6.25 P 0.00 0.00 0.00 0.22 +0.02 24 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.38 +0.02 24 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.48 +0.02 24 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.60 +0.02 24 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.74 +0.03 24 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.89 +0.03 24 0 15 0
29SEP27 8.00 P 0.00 0.00 0.00 1.02 +0.03 23 0 15 0
29SEP27 8.25 P 0.00 0.00 0.00 1.23 +0.03 25 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.42 +0.03 25 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.62 +0.03 25 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.84 +0.04 26 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.06 +0.04 27 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.29 +0.03 28 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.53 +0.05 29 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.78 +0.07 31 0 0 0
TOTAL PUT 120 2,716 -29
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$ 25.000
29SEP26 16.00 C 0.00 0.00 0.00 9.01 -0.08 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.51 -0.09 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.01 -0.09 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.51 -0.09 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.01 -0.09 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.51 -0.09 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.00 -0.10 0 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.50 -0.10 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.00 -0.10 0 0 230 0
29SEP26 21.00 C 0.00 0.00 0.00 4.01 -0.09 0 0 210 0
29SEP26 22.00 C 0.00 0.00 0.00 3.02 -0.09 38 0 196 0
29SEP26 23.00 C 0.00 0.00 0.00 2.05 -0.11 36 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 1.19 -0.12 37 0 714 0
29SEP26 25.00 C 0.38 0.48 0.38 0.54 -0.12 36 80 452 -15
29SEP26 26.00 C 0.14 0.18 0.14 0.20 -0.08 37 33 654 +20
29SEP26 27.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 764 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 877 0
29SEP26 29.00 C 0.01 0.01 0.01 0.01 0.00 46 30 449 +30
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 344 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 214 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 303 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 239 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 235 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 93 0 223 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 99 0 106 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 106 0 32 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 112 0 55 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 124 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 130 0 28 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 135 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 140 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 145 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 150 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 155 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 8.51 -0.13 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 8.01 -0.13 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.51 -0.13 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.02 -0.12 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.53 -0.12 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.04 -0.11 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.55 -0.12 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.07 -0.11 30 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.17 -0.07 39 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 3.29 -0.07 38 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 2.50 -0.06 38 0 15 0
29OCT26 24.00 C 0.00 0.00 0.00 1.83 -0.04 38 0 19 0
29OCT26 25.00 C 1.28 1.28 1.26 1.24 -0.04 37 200 447 +200
29OCT26 26.00 C 0.76 0.83 0.76 0.84 -0.02 38 45 118 +35
29OCT26 27.00 C 0.53 0.53 0.47 0.55 -0.02 38 16 240 -1
29OCT26 28.00 C 0.00 0.00 0.00 0.35 -0.01 39 0 123 0
29OCT26 29.00 C 0.20 0.22 0.20 0.21 0.00 39 28 100 -3
29OCT26 30.00 C 0.00 0.00 0.00 0.12 0.00 39 0 238 0
29OCT26 31.00 C 0.00 0.00 0.00 0.07 0.00 39 0 264 0
29OCT26 32.00 C 0.00 0.00 0.00 0.04 0.00 39 0 109 0
29OCT26 33.00 C 0.00 0.00 0.00 0.02 0.00 39 0 147 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29OCT26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29OCT26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
27NOV26 17.50 C 0.00 0.00 0.00 7.60 -0.11 31 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.12 -0.11 36 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.66 +0.01 40 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.18 +0.03 39 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.73 +0.06 40 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.28 +0.05 40 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.45 +0.05 41 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 3.64 -0.11 40 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.95 -0.04 41 0 18 0
27NOV26 24.00 C 0.00 0.00 0.00 2.35 -0.03 41 0 12 0
27NOV26 25.00 C 0.00 0.00 0.00 1.79 -0.06 40 0 394 0
27NOV26 26.00 C 0.00 0.00 0.00 1.37 -0.05 40 0 150 0
27NOV26 27.00 C 0.00 0.00 0.00 1.05 -0.03 41 0 20 0
27NOV26 28.00 C 0.00 0.00 0.00 0.80 0.00 41 0 101 0
27NOV26 29.00 C 0.00 0.00 0.00 0.59 0.00 42 0 74 0
27NOV26 30.00 C 0.00 0.00 0.00 0.42 -0.03 41 0 65 0
27NOV26 31.00 C 0.00 0.00 0.00 0.30 -0.02 41 0 20 0
27NOV26 32.00 C 0.00 0.00 0.00 0.21 -0.02 41 0 120 0
27NOV26 33.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 137 0
27NOV26 34.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 30 0
27NOV26 35.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 9.15 -0.10 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.68 -0.09 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.20 -0.09 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.73 -0.09 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.27 +0.04 41 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.81 +0.04 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.37 +0.10 41 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.94 +0.09 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.52 +0.07 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.73 +0.05 41 0 245 0
30DEC26 22.00 C 0.00 0.00 0.00 4.00 -0.10 41 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.34 -0.04 41 0 356 0
30DEC26 24.00 C 2.76 2.76 2.76 2.73 -0.07 40 26 352 +26
30DEC26 25.00 C 0.00 0.00 0.00 2.22 -0.06 40 0 484 0
30DEC26 26.00 C 1.73 1.73 1.73 1.80 -0.05 41 40 132 +20
30DEC26 27.00 C 0.00 0.00 0.00 1.46 -0.03 41 0 522 0
30DEC26 28.00 C 1.15 1.15 1.15 1.17 -0.02 41 1 85 +1
30DEC26 29.00 C 0.93 0.95 0.93 0.94 -0.01 42 81 102 -20
30DEC26 30.00 C 0.00 0.00 0.00 0.73 -0.05 42 0 119 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 -0.05 41 0 119 0
30DEC26 32.00 C 0.00 0.00 0.00 0.43 -0.04 41 0 73 0
30DEC26 33.00 C 0.00 0.00 0.00 0.33 -0.03 41 0 111 0
30DEC26 34.00 C 0.00 0.00 0.00 0.25 -0.03 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.19 -0.02 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.11 -0.01 42 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.05 0.00 42 0 53 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 0.00 43 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 0.00 43 0 41 0
30MAR27 16.00 C 0.00 0.00 0.00 9.45 +0.17 43 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 9.00 +0.16 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.56 +0.16 43 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 8.14 +0.16 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.72 +0.15 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.25 +0.09 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.85 +0.07 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.50 +0.11 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.10 +0.07 41 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 5.39 +0.05 41 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 4.81 +0.10 42 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 4.17 -0.03 41 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.69 +0.08 42 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.21 +0.06 42 0 3 0
30MAR27 26.00 C 2.80 2.80 2.80 2.79 -0.02 42 5 405 +5
30MAR27 27.00 C 0.00 0.00 0.00 2.37 +0.02 41 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.04 +0.01 41 0 6 0
30MAR27 29.00 C 0.00 0.00 0.00 1.77 0.00 42 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.57 +0.04 43 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.34 +0.03 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.14 -0.01 42 0 100 0
30MAR27 33.00 C 0.00 0.00 0.00 0.97 0.00 42 0 0 0
30MAR27 34.00 C 0.81 0.81 0.81 0.79 -0.01 42 5 25 +5
30MAR27 35.00 C 0.00 0.00 0.00 0.70 0.00 42 0 9 0
30MAR27 36.00 C 0.00 0.00 0.00 0.59 0.00 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.50 0.00 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.42 0.00 42 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 9.75 +0.15 44 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 9.33 +0.15 44 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.92 +0.14 44 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.47 +0.09 42 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.09 +0.09 42 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.71 +0.08 42 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.34 +0.07 42 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.99 +0.08 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.65 +0.09 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.99 +0.11 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.41 -0.02 42 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.85 -0.03 42 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 4.34 +0.06 42 0 25 0
29JUN27 25.00 C 0.00 0.00 0.00 3.76 -0.06 41 0 4 0
29JUN27 26.00 C 0.00 0.00 0.00 3.45 0.00 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 3.08 0.00 42 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.79 +0.04 42 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.48 +0.02 43 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.20 -0.01 42 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.93 -0.05 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.72 -0.06 42 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.52 -0.06 42 0 16 0
29JUN27 34.00 C 0.00 0.00 0.00 1.34 -0.06 42 0 1 0
29JUN27 35.00 C 0.00 0.00 0.00 1.19 -0.04 42 0 8 0
29JUN27 36.00 C 0.00 0.00 0.00 1.03 -0.06 42 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.92 -0.05 42 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.81 -0.05 42 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.96 +0.15 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.60 +0.14 45 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.18 +0.07 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.84 +0.07 44 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.51 +0.12 43 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.19 +0.12 43 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.58 +0.07 43 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.09 +0.08 44 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.57 +0.09 44 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.04 +0.04 43 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.60 +0.08 43 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.19 +0.04 43 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.85 +0.10 43 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.45 +0.01 43 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.15 +0.01 43 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.88 0.00 43 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.63 -0.01 43 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.39 -0.03 43 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.18 -0.03 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 1.91 -0.01 42 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.76 0.00 43 0 0 0
TOTAL CALL 590 13,548 +303
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 126 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 118 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 110 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 102 0 9 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 169 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 28 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 292 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 341 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 661 0
29SEP26 23.00 P 0.09 0.09 0.08 0.04 -0.02 37 120 913 +120
29SEP26 24.00 P 0.27 0.27 0.18 0.18 -0.04 37 110 771 +13
29SEP26 25.00 P 0.61 0.64 0.61 0.56 -0.03 38 12 400 -11
29SEP26 26.00 P 0.00 0.00 0.00 1.19 +0.01 37 0 270 0
29SEP26 27.00 P 0.00 0.00 0.00 2.04 +0.04 36 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 3.00 +0.07 0 0 167 0
29SEP26 29.00 P 0.00 0.00 0.00 4.00 +0.08 0 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.00 -0.07 0 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 6.02 -0.08 74 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.01 -0.09 78 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.01 -0.10 86 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.01 -0.10 94 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.01 -0.10 102 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.01 -0.10 109 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.01 -0.09 116 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.01 -0.09 122 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.01 -0.10 129 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 15.01 -0.10 135 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.01 -0.10 142 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.01 -0.10 148 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.01 -0.10 154 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.01 -0.10 159 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.01 -0.10 165 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.01 -0.11 170 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29OCT26 19.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 72 0
29OCT26 19.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 0.04 0.00 39 0 264 0
29OCT26 21.00 P 0.18 0.18 0.18 0.10 +0.01 38 4 335 +4
29OCT26 22.00 P 0.29 0.29 0.29 0.23 +0.02 39 30 343 +30
29OCT26 23.00 P 0.48 0.48 0.48 0.45 +0.03 39 40 153 +40
29OCT26 24.00 P 0.79 0.79 0.79 0.78 +0.04 39 20 121 +5
29OCT26 25.00 P 0.00 0.00 0.00 1.24 +0.05 39 0 36 0
29OCT26 26.00 P 0.00 0.00 0.00 1.79 +0.06 38 0 38 0
29OCT26 27.00 P 0.00 0.00 0.00 2.48 +0.07 38 0 150 0
29OCT26 28.00 P 0.00 0.00 0.00 3.28 +0.08 38 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 4.14 +0.08 38 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 5.14 +0.01 44 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.08 -0.04 45 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.05 -0.08 47 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.05 -0.11 52 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.05 -0.11 56 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.05 -0.11 60 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 11.05 -0.11 64 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 12.05 -0.11 68 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 13.05 -0.11 72 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 0.00 42 0 3 0
27NOV26 18.50 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.10 0.00 41 0 25 0
27NOV26 19.50 P 0.20 0.20 0.20 0.14 0.00 41 15 16 +15
27NOV26 20.00 P 0.00 0.00 0.00 0.19 0.00 41 0 34 0
27NOV26 21.00 P 0.00 0.00 0.00 0.34 0.00 41 0 130 0
27NOV26 22.00 P 0.00 0.00 0.00 0.57 +0.01 42 0 64 0
27NOV26 23.00 P 0.94 0.94 0.88 0.87 0.00 42 55 80 +50
27NOV26 24.00 P 1.34 1.34 1.34 1.26 0.00 42 15 65 +15
27NOV26 25.00 P 0.00 0.00 0.00 1.75 +0.01 42 0 64 0
27NOV26 26.00 P 0.00 0.00 0.00 2.31 0.00 42 0 336 0
27NOV26 27.00 P 0.00 0.00 0.00 2.93 +0.04 41 0 75 0
27NOV26 28.00 P 0.00 0.00 0.00 3.66 -0.06 41 0 30 0
27NOV26 29.00 P 0.00 0.00 0.00 4.45 -0.08 41 0 15 0
27NOV26 30.00 P 0.00 0.00 0.00 5.37 -0.02 44 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.26 -0.04 45 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.17 -0.07 45 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.11 -0.09 46 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.07 -0.09 46 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.05 -0.11 48 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 11.05 -0.11 51 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 12.05 -0.11 54 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 13.05 -0.11 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 0.00 42 0 5 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 0.00 42 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 0.00 42 0 35 0
30DEC26 18.50 P 0.00 0.00 0.00 0.17 0.00 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.22 -0.01 41 0 54 0
30DEC26 19.50 P 0.00 0.00 0.00 0.29 -0.01 41 0 28 0
30DEC26 20.00 P 0.00 0.00 0.00 0.37 -0.01 42 0 154 0
30DEC26 21.00 P 0.00 0.00 0.00 0.57 -0.01 42 0 327 0
30DEC26 22.00 P 0.90 0.90 0.90 0.84 -0.02 41 100 462 -2
30DEC26 23.00 P 1.15 1.15 1.15 1.19 -0.01 42 40 315 0
30DEC26 24.00 P 1.70 1.75 1.58 1.60 -0.03 42 51 354 +4
30DEC26 25.00 P 0.00 0.00 0.00 2.10 -0.03 42 0 185 0
30DEC26 26.00 P 2.66 2.66 2.66 2.67 -0.04 42 21 46 +15
30DEC26 27.00 P 0.00 0.00 0.00 3.27 -0.09 41 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 3.97 -0.10 41 0 206 0
30DEC26 29.00 P 0.00 0.00 0.00 4.84 0.00 44 0 17 0
30DEC26 30.00 P 0.00 0.00 0.00 5.66 +0.01 44 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 6.54 +0.02 46 0 30 0
30DEC26 32.00 P 0.00 0.00 0.00 7.36 -0.06 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.26 -0.08 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.18 -0.12 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.12 -0.16 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.08 -0.17 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.06 -0.18 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.05 -0.11 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.05 -0.09 52 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 15.05 -0.10 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.05 -0.10 56 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.05 -0.10 58 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.18 +0.01 42 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 0.23 +0.02 42 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.29 +0.02 42 0 2 0
30MAR27 17.50 P 0.00 0.00 0.00 0.35 +0.01 42 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.43 +0.01 42 0 4 0
30MAR27 18.50 P 0.00 0.00 0.00 0.52 +0.02 42 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.63 +0.02 42 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.74 +0.03 42 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 0.87 +0.03 42 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 1.17 +0.04 42 0 2 0
30MAR27 22.00 P 0.00 0.00 0.00 1.52 +0.04 43 0 33 0
30MAR27 23.00 P 0.00 0.00 0.00 1.88 -0.02 42 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 2.37 0.00 42 0 9,024 0
30MAR27 25.00 P 0.00 0.00 0.00 2.86 -0.02 42 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.42 -0.05 42 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 4.02 -0.08 42 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 4.73 -0.04 42 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 5.46 -0.04 43 0 122 0
30MAR27 30.00 P 0.00 0.00 0.00 6.27 +0.02 44 0 40 0
30MAR27 31.00 P 0.00 0.00 0.00 7.06 0.00 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.88 -0.01 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.73 -0.03 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.55 -0.09 44 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.42 -0.14 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.32 -0.15 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.24 -0.16 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.16 -0.18 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.37 -0.01 42 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 0.45 -0.01 42 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.54 -0.01 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.64 -0.01 42 0 5 0
29JUN27 18.00 P 0.00 0.00 0.00 0.75 -0.01 42 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.86 -0.01 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.00 -0.01 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 1.14 -0.02 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.29 -0.02 42 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 1.65 -0.01 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.03 -0.03 42 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.43 -0.07 42 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.90 -0.07 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.45 -0.05 42 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.99 -0.08 41 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 4.61 -0.09 42 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.30 -0.07 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.00 -0.10 42 0 16 0
29JUN27 30.00 P 0.00 0.00 0.00 6.79 -0.06 43 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 7.49 -0.11 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.28 -0.12 43 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.14 -0.08 44 0 3 0
29JUN27 34.00 P 0.00 0.00 0.00 9.91 -0.16 43 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 10.81 -0.13 44 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 11.67 -0.15 44 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 12.56 -0.09 44 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 13.45 -0.10 44 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.96 +0.01 43 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.10 +0.01 43 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.25 +0.02 43 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.38 0.00 43 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.57 +0.02 43 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.72 -0.01 43 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.09 -0.02 43 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.49 -0.06 42 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.93 -0.08 42 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.42 -0.02 42 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.96 -0.01 42 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.53 -0.04 42 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.16 -0.04 42 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.74 -0.14 42 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.43 -0.15 42 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.23 -0.11 43 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.97 -0.12 43 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.74 -0.12 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 9.53 -0.08 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.33 -0.12 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.15 -0.09 44 0 0 0
TOTAL PUT 633 18,494 +298
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$ 30.820
25SEP26 19.75 C 0.00 0.00 0.00 11.08 +0.08 154 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 10.83 +0.08 149 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 10.33 +0.08 141 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 9.83 +0.08 132 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 9.33 +0.08 124 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 8.83 +0.08 116 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 8.33 +0.08 108 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 7.83 +0.08 101 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 7.33 +0.08 93 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 6.83 +0.08 86 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 6.33 +0.08 79 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 5.83 +0.08 72 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 5.33 +0.08 65 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 4.83 +0.07 58 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 4.33 +0.07 51 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 3.83 +0.07 45 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 3.34 +0.07 52 0 15 0
25SEP26 28.00 C 0.00 0.00 0.00 2.86 +0.07 54 0 15 0
25SEP26 28.50 C 0.00 0.00 0.00 2.38 +0.07 51 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 1.88 +0.03 42 0 27 0
25SEP26 29.50 C 0.00 0.00 0.00 1.48 0.00 47 0 15 0
25SEP26 30.00 C 1.11 1.11 1.11 1.18 +0.03 54 1 265 +1
25SEP26 30.50 C 0.70 0.70 0.70 0.83 -0.04 50 2 1,889 -2
25SEP26 31.00 C 0.66 0.66 0.47 0.55 -0.10 48 141 1,289 +109
25SEP26 31.50 C 0.47 0.47 0.34 0.38 -0.09 50 62 745 +5
25SEP26 32.00 C 0.29 0.30 0.22 0.27 -0.07 53 215 924 +171
25SEP26 32.50 C 0.16 0.20 0.16 0.18 -0.06 55 20 277 +8
25SEP26 33.00 C 0.11 0.11 0.11 0.13 -0.04 58 325 473 +324
25SEP26 33.50 C 0.10 0.10 0.10 0.09 -0.04 60 10 253 0
25SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.02 61 0 44 0
25SEP26 34.50 C 0.04 0.04 0.04 0.04 -0.03 63 5 571 +1
25SEP26 35.00 C 0.00 0.00 0.00 0.03 -0.02 66 0 6 0
25SEP26 35.50 C 0.00 0.00 0.00 0.02 -0.01 67 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 1 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 71 0 20 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 20.83 +0.08 260 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 20.33 +0.08 247 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 19.83 +0.08 234 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 19.33 +0.08 222 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 18.83 +0.08 210 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 18.33 +0.08 198 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 17.83 +0.08 187 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 17.33 +0.08 175 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 16.83 +0.08 163 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 16.33 +0.08 149 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 15.83 +0.08 128 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 15.33 +0.08 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.83 +0.08 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.33 +0.07 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 13.83 +0.07 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.33 +0.07 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 12.83 +0.07 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.33 +0.07 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.83 +0.07 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.33 +0.07 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.83 +0.07 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.83 +0.07 0 0 200 0
29SEP26 22.00 C 0.00 0.00 0.00 8.83 +0.07 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.84 +0.08 76 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.84 +0.08 65 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.84 +0.08 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.85 +0.08 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.87 +0.07 50 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 2.93 +0.05 49 0 16 0
29SEP26 29.00 C 0.00 0.00 0.00 2.04 +0.03 45 0 200 0
29SEP26 30.00 C 1.35 1.35 1.18 1.33 +0.01 47 67 3,889 +32
29SEP26 31.00 C 0.77 0.77 0.65 0.75 -0.07 45 346 1,316 +14
29SEP26 32.00 C 0.45 0.45 0.38 0.40 -0.09 46 65 1,426 -15
29SEP26 33.00 C 0.25 0.26 0.20 0.21 -0.08 48 744 1,129 +91
29SEP26 34.00 C 0.12 0.14 0.11 0.11 -0.06 50 127 1,442 +85
29SEP26 35.00 C 0.08 0.08 0.06 0.06 -0.04 53 34 2,181 -7
29SEP26 36.00 C 0.04 0.06 0.04 0.03 -0.03 55 36 4,949 -3
29SEP26 37.00 C 0.00 0.00 0.00 0.02 -0.02 59 0 994 0
29SEP26 38.00 C 0.03 0.03 0.03 0.01 -0.01 60 20 1,471 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,209 0
29SEP26 40.00 C 0.01 0.01 0.01 0.01 0.00 72 30 6,893 -30
29SEP26 41.00 C 0.01 0.01 0.01 0.01 0.00 78 60 1,310 0
29SEP26 42.00 C 0.01 0.01 0.01 0.01 0.00 84 1 2,460 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 90 0 3,438 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 95 0 4,575 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 100 0 11,302 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,630 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 110 0 6,828 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 115 0 2,500 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 120 0 7,278 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 124 0 4,868 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 135 0 4,184 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 145 0 6,062 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 155 0 1,830 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 164 0 4,232 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 173 0 1,350 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 181 0 4,362 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 189 0 2,368 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 197 14 3,852 -14
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 204 0 528 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 211 0 941 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 218 0 761 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 224 0 1,632 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 231 0 1,010 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 237 0 397 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 242 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 248 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 254 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 259 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 264 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 269 0 1,261 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 274 0 176 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 279 0 108 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 283 0 146 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 288 0 1,442 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 292 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 296 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 305 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 309 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 313 0 132 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 316 0 123 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 320 0 159 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 324 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 331 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 341 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 344 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 347 0 16 0
02OCT26 20.50 C 0.00 0.00 0.00 10.34 - 78 0 0 -
02OCT26 21.00 C 0.00 0.00 0.00 9.84 - 71 0 0 -
02OCT26 21.50 C 0.00 0.00 0.00 9.34 - 64 0 0 -
02OCT26 22.00 C 0.00 0.00 0.00 8.84 - 0 0 0 -
02OCT26 22.50 C 0.00 0.00 0.00 8.34 - 0 0 0 -
02OCT26 23.00 C 0.00 0.00 0.00 7.84 - 0 0 0 -
02OCT26 23.50 C 0.00 0.00 0.00 7.34 - 0 0 0 -
02OCT26 24.00 C 0.00 0.00 0.00 6.84 - 0 0 0 -
02OCT26 24.50 C 0.00 0.00 0.00 6.34 - 0 0 0 -
02OCT26 25.00 C 0.00 0.00 0.00 5.85 - 51 0 0 -
02OCT26 25.50 C 0.00 0.00 0.00 5.35 - 46 0 0 -
02OCT26 26.00 C 0.00 0.00 0.00 4.86 - 47 0 0 -
02OCT26 26.50 C 0.00 0.00 0.00 4.37 - 46 0 0 -
02OCT26 27.00 C 0.00 0.00 0.00 3.89 - 46 0 0 -
02OCT26 27.50 C 0.00 0.00 0.00 3.43 - 46 0 0 -
02OCT26 28.00 C 0.00 0.00 0.00 2.98 - 46 0 0 -
02OCT26 28.50 C 0.00 0.00 0.00 2.54 - 45 0 0 -
02OCT26 29.00 C 0.00 0.00 0.00 2.13 - 44 0 0 -
02OCT26 29.50 C 0.00 0.00 0.00 1.73 - 43 0 0 -
02OCT26 30.00 C 0.00 0.00 0.00 1.43 - 44 0 0 -
02OCT26 30.50 C 0.00 0.00 0.00 1.13 - 44 0 0 -
02OCT26 31.00 C 0.00 0.00 0.00 0.89 - 45 1 1 -
02OCT26 31.50 C 0.67 0.68 0.67 0.67 - 44 13 9 -
02OCT26 32.00 C 0.57 0.57 0.49 0.52 - 45 124 124 -
02OCT26 32.50 C 0.39 0.45 0.39 0.41 - 47 75 75 -
02OCT26 33.00 C 0.34 0.34 0.30 0.31 - 47 96 96 -
02OCT26 33.50 C 0.23 0.23 0.23 0.23 - 48 2 2 -
02OCT26 34.00 C 0.20 0.20 0.18 0.17 - 48 36 36 -
02OCT26 34.50 C 0.00 0.00 0.00 0.12 - 48 0 0 -
02OCT26 35.00 C 0.00 0.00 0.00 0.09 - 49 0 0 -
02OCT26 35.50 C 0.09 0.09 0.09 0.07 - 50 15 15 -
02OCT26 36.00 C 0.08 0.08 0.08 0.05 - 51 3 3 -
02OCT26 36.50 C 0.00 0.00 0.00 0.04 - 52 0 0 -
02OCT26 37.00 C 0.00 0.00 0.00 0.03 - 53 0 0 -
02OCT26 37.50 C 0.00 0.00 0.00 0.02 - 53 0 0 -
02OCT26 38.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
02OCT26 38.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
02OCT26 39.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
02OCT26 39.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
02OCT26 40.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
02OCT26 40.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 20.85 +0.08 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 20.35 +0.07 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 19.85 +0.07 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 19.36 +0.08 106 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 18.84 +0.06 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 18.36 +0.08 85 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 17.86 +0.08 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 17.36 +0.07 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 16.86 +0.07 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 16.37 +0.08 84 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 15.87 +0.08 77 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 15.37 +0.08 69 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 14.87 +0.08 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 14.37 +0.07 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 13.87 +0.07 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 13.38 +0.08 65 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 12.88 +0.08 59 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 12.38 +0.08 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.88 +0.08 44 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.38 +0.07 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.88 +0.07 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.86 +0.10 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.89 +0.11 34 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.91 +0.09 41 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.95 +0.06 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.92 -0.04 32 0 0 0
29OCT26 26.00 C 5.00 5.08 5.00 5.15 +0.19 45 4 38 +3
29OCT26 27.00 C 0.00 0.00 0.00 4.32 +0.05 45 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.54 +0.05 45 0 100 0
29OCT26 29.00 C 0.00 0.00 0.00 2.85 +0.05 45 0 782 0
29OCT26 30.00 C 2.26 2.26 2.11 2.25 +0.03 44 6 1,077 +2
29OCT26 31.00 C 1.71 1.77 1.61 1.74 0.00 44 38 656 +38
29OCT26 32.00 C 1.29 1.37 1.26 1.36 +0.03 45 71 2,017 +47
29OCT26 33.00 C 1.05 1.06 0.95 1.00 -0.04 45 79 615 +46
29OCT26 34.00 C 0.79 0.79 0.79 0.77 -0.02 46 11 979 +11
29OCT26 35.00 C 0.60 0.60 0.56 0.57 -0.04 46 161 909 +75
29OCT26 36.00 C 0.44 0.45 0.42 0.41 -0.05 46 54 488 +14
29OCT26 37.00 C 0.33 0.33 0.33 0.29 -0.05 46 2 1,746 0
29OCT26 38.00 C 0.00 0.00 0.00 0.21 -0.04 47 0 5,510 0
29OCT26 39.00 C 0.21 0.21 0.21 0.15 -0.03 47 142 696 0
29OCT26 40.00 C 0.17 0.17 0.17 0.10 -0.04 47 2 5,654 0
29OCT26 41.00 C 0.14 0.15 0.14 0.07 -0.03 47 69 4,325 +28
29OCT26 42.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 1,155 0
29OCT26 43.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 1,137 0
29OCT26 44.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 796 0
29OCT26 45.00 C 0.08 0.08 0.07 0.02 -0.01 49 42 3,642 -32
29OCT26 46.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 920 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 787 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 572 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 614 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 14 4,142 0
29OCT26 52.50 C 0.04 0.04 0.04 0.01 0.00 61 5 1,128 -5
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 610 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 71 0 278 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 576 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 231 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 61 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 90 0 80 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 20.88 +0.08 93 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 20.38 +0.08 82 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 19.88 +0.08 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 19.38 +0.07 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 18.89 +0.08 76 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 18.39 +0.08 65 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 17.89 +0.07 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 17.39 +0.07 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 16.90 +0.08 63 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 16.40 +0.07 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 15.90 +0.07 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 15.41 +0.08 58 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 14.91 +0.07 50 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 14.41 +0.07 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 13.92 +0.07 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 13.42 +0.06 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 12.92 +0.05 38 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 12.38 +0.08 0 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 11.88 +0.08 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 11.38 +0.06 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 10.88 +0.02 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 9.91 +0.03 0 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 8.96 +0.01 36 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.04 0.00 41 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.15 -0.02 43 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.33 -0.01 45 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.49 -0.05 44 0 1 0
27NOV26 27.00 C 0.00 0.00 0.00 4.84 -0.04 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.17 -0.01 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.55 +0.03 47 0 40 0
27NOV26 30.00 C 0.00 0.00 0.00 3.02 +0.04 48 0 125 0
27NOV26 31.00 C 0.00 0.00 0.00 2.53 +0.16 48 0 57 0
27NOV26 32.00 C 0.00 0.00 0.00 2.11 +0.01 48 0 96 0
27NOV26 33.00 C 0.00 0.00 0.00 1.76 +0.02 48 0 72 0
27NOV26 34.00 C 1.46 1.46 1.45 1.47 0.00 49 15 454 +12
27NOV26 35.00 C 0.00 0.00 0.00 1.22 -0.04 49 0 1,027 0
27NOV26 36.00 C 1.01 1.01 1.01 1.01 -0.07 49 50 319 +50
27NOV26 37.00 C 0.00 0.00 0.00 0.82 -0.11 49 0 702 0
27NOV26 38.00 C 0.70 0.71 0.69 0.67 -0.14 50 61 682 +61
27NOV26 39.00 C 0.60 0.60 0.60 0.54 -0.17 50 3 565 +3
27NOV26 40.00 C 0.50 0.50 0.50 0.44 -0.18 50 31 1,338 +31
27NOV26 41.00 C 0.44 0.44 0.43 0.35 -0.19 50 90 508 +90
27NOV26 42.00 C 0.35 0.35 0.35 0.29 -0.19 50 56 1,852 0
27NOV26 43.00 C 0.00 0.00 0.00 0.23 -0.20 50 0 543 0
27NOV26 44.00 C 0.00 0.00 0.00 0.19 -0.20 51 0 626 0
27NOV26 45.00 C 0.00 0.00 0.00 0.15 -0.20 51 0 279 0
27NOV26 46.00 C 0.00 0.00 0.00 0.12 -0.19 51 0 160 0
27NOV26 47.00 C 0.00 0.00 0.00 0.10 -0.19 51 0 123 0
27NOV26 48.00 C 0.17 0.17 0.17 0.08 -0.18 52 12 94 +12
27NOV26 49.00 C 0.00 0.00 0.00 0.07 -0.17 52 0 178 0
27NOV26 50.00 C 0.00 0.00 0.00 0.05 -0.17 52 0 1,194 0
27NOV26 52.50 C 0.00 0.00 0.00 0.03 -0.16 52 0 84 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 -0.14 53 0 431 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 -0.13 53 0 100 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 -0.12 56 0 764 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.10 59 0 2 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 -0.09 62 0 4 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 -0.08 65 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 -0.07 67 0 600 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 -0.06 70 0 34 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 -0.05 72 0 225 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 -0.04 75 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 -0.03 77 0 650 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 -0.02 79 0 37 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 202 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
27NOV26 102.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 0.01 0.00 99 0 10 0
27NOV26 112.50 C 0.00 0.00 0.00 0.01 0.00 100 0 10 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 20.90 +0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 20.41 +0.08 71 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 19.91 +0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 19.38 +0.04 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 18.92 +0.08 57 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 18.42 +0.07 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 17.93 +0.08 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 17.43 +0.08 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 16.94 +0.08 54 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 16.44 +0.08 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 15.95 +0.08 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 15.45 +0.07 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 14.96 +0.08 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 14.46 +0.07 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.01 +0.13 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 13.42 +0.02 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 12.96 +0.05 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 12.44 0.00 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.96 0.00 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.48 0.00 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.01 +0.08 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.08 +0.08 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.16 +0.06 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.29 +0.04 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.44 +0.03 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.64 +0.02 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.03 +0.19 48 0 5 0
30DEC26 27.00 C 0.00 0.00 0.00 5.30 +0.15 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.66 +0.04 47 0 23 0
30DEC26 29.00 C 0.00 0.00 0.00 4.13 +0.10 48 0 97 0
30DEC26 30.00 C 3.51 3.51 3.50 3.54 +0.03 47 11 347 +11
30DEC26 31.00 C 3.05 3.05 3.05 3.08 +0.08 47 52 200 +2
30DEC26 32.00 C 0.00 0.00 0.00 2.66 +0.01 47 0 59 0
30DEC26 33.00 C 0.00 0.00 0.00 2.31 +0.01 47 0 849 0
30DEC26 34.00 C 0.00 0.00 0.00 2.00 +0.02 48 1 3,837 0
30DEC26 35.00 C 1.70 1.70 1.70 1.72 -0.01 48 36 6,555 +36
30DEC26 36.00 C 1.49 1.49 1.48 1.47 -0.02 48 27 857 +24
30DEC26 37.00 C 1.28 1.28 1.28 1.28 -0.01 49 46 2,059 +26
30DEC26 38.00 C 1.11 1.11 1.10 1.10 -0.02 49 38 504 +6
30DEC26 39.00 C 0.98 0.98 0.98 0.93 -0.05 49 51 884 +51
30DEC26 40.00 C 0.84 0.84 0.82 0.80 -0.05 49 88 3,150 +88
30DEC26 41.00 C 0.73 0.73 0.73 0.68 -0.06 49 24 868 0
30DEC26 42.00 C 0.65 0.65 0.65 0.58 -0.07 50 1 4,049 +1
30DEC26 43.00 C 0.00 0.00 0.00 0.49 -0.09 50 0 2,015 0
30DEC26 44.00 C 0.00 0.00 0.00 0.42 -0.08 50 0 619 0
30DEC26 45.00 C 0.00 0.00 0.00 0.36 -0.09 50 0 11,777 0
30DEC26 46.00 C 0.00 0.00 0.00 0.30 -0.10 50 0 650 0
30DEC26 47.00 C 0.00 0.00 0.00 0.26 -0.10 50 0 4,484 0
30DEC26 48.00 C 0.00 0.00 0.00 0.22 -0.10 50 0 1,988 0
30DEC26 49.00 C 0.00 0.00 0.00 0.19 -0.10 51 0 2,865 0
30DEC26 50.00 C 0.25 0.25 0.24 0.16 -0.10 51 164 3,855 -136
30DEC26 52.50 C 0.00 0.00 0.00 0.11 -0.08 51 0 2,865 0
30DEC26 55.00 C 0.18 0.18 0.18 0.08 -0.08 52 2 7,308 -2
30DEC26 57.50 C 0.00 0.00 0.00 0.06 -0.08 53 0 2,531 0
30DEC26 60.00 C 0.00 0.00 0.00 0.04 -0.09 53 0 7,822 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.08 54 0 888 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.08 54 0 1,513 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.08 53 0 999 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.07 55 0 1,323 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 -0.06 57 0 892 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.05 59 0 2,369 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.04 61 0 558 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 483 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.02 64 0 328 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 2,276 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 492 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 368 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 77 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.01 0.00 85 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 90 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 97 0 7 0
30MAR27 10.00 C 0.00 0.00 0.00 21.01 +0.11 69 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 20.53 +0.12 69 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 20.00 +0.08 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 19.50 +0.08 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 19.01 +0.08 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 18.52 +0.08 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 18.03 +0.08 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 17.63 +0.16 61 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 17.16 +0.17 61 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 16.68 +0.23 59 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 16.09 +0.11 46 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 15.59 +0.08 43 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 15.15 +0.11 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 14.68 +0.11 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.19 +0.09 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 13.72 +0.07 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.27 +0.08 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 12.81 +0.07 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.37 +0.07 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.93 +0.07 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.48 +0.06 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.65 +0.06 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.82 +0.04 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.05 +0.04 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.30 +0.03 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.66 +0.15 47 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 7.05 +0.07 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.42 +0.19 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.84 +0.18 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.22 0.00 46 0 1 0
30MAR27 30.00 C 0.00 0.00 0.00 4.80 +0.06 47 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 4.35 +0.04 47 0 321 0
30MAR27 32.00 C 0.00 0.00 0.00 4.01 +0.10 48 0 25 0
30MAR27 33.00 C 0.00 0.00 0.00 3.57 +0.03 48 0 101 0
30MAR27 34.00 C 3.15 3.15 3.15 3.29 +0.10 48 50 363 0
30MAR27 35.00 C 2.92 2.92 2.83 2.93 +0.01 48 8 5,906 0
30MAR27 36.00 C 0.00 0.00 0.00 2.66 +0.01 48 0 451 0
30MAR27 37.00 C 0.00 0.00 0.00 2.41 0.00 48 0 536 0
30MAR27 38.00 C 0.00 0.00 0.00 2.17 +0.01 48 0 923 0
30MAR27 39.00 C 0.00 0.00 0.00 1.98 0.00 49 0 41 0
30MAR27 40.00 C 1.75 1.75 1.75 1.80 +0.02 49 40 174 +3
30MAR27 41.00 C 0.00 0.00 0.00 1.62 +0.01 49 0 404 0
30MAR27 42.00 C 0.00 0.00 0.00 1.48 +0.03 49 0 479 0
30MAR27 43.00 C 0.00 0.00 0.00 1.35 +0.04 50 0 767 0
30MAR27 44.00 C 0.00 0.00 0.00 1.23 +0.05 50 0 510 0
30MAR27 45.00 C 0.00 0.00 0.00 1.13 +0.07 50 0 6,515 0
30MAR27 46.00 C 1.03 1.03 1.03 1.03 +0.07 50 12 3,323 +12
30MAR27 47.00 C 0.96 0.96 0.96 0.95 +0.09 51 16 2,100 0
30MAR27 48.00 C 0.00 0.00 0.00 0.87 +0.09 51 0 1,435 0
30MAR27 49.00 C 0.80 0.80 0.80 0.80 +0.10 51 2 271 +2
30MAR27 50.00 C 0.00 0.00 0.00 0.74 +0.10 52 0 543 0
30MAR27 52.50 C 0.00 0.00 0.00 0.61 +0.12 52 0 1,725 0
30MAR27 55.00 C 0.51 0.51 0.51 0.49 +0.11 53 50 3,323 +50
30MAR27 57.50 C 0.00 0.00 0.00 0.41 +0.11 54 0 2,411 0
30MAR27 60.00 C 0.00 0.00 0.00 0.34 +0.10 54 0 1,310 0
30MAR27 62.50 C 0.00 0.00 0.00 0.28 +0.09 54 0 636 0
30MAR27 65.00 C 0.00 0.00 0.00 0.24 +0.09 55 0 420 0
30MAR27 67.50 C 0.00 0.00 0.00 0.20 +0.08 56 0 113 0
30MAR27 70.00 C 0.00 0.00 0.00 0.17 +0.07 56 0 243 0
30MAR27 72.50 C 0.00 0.00 0.00 0.15 +0.07 57 0 270 0
30MAR27 75.00 C 0.00 0.00 0.00 0.13 +0.06 57 0 108 0
30MAR27 77.50 C 0.00 0.00 0.00 0.11 +0.06 58 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 0.10 +0.06 59 0 114 0
30MAR27 82.50 C 0.00 0.00 0.00 0.09 +0.06 59 0 59 0
30MAR27 85.00 C 0.00 0.00 0.00 0.08 +0.06 60 0 181 0
30MAR27 87.50 C 0.00 0.00 0.00 0.07 +0.06 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.06 +0.05 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.05 +0.04 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.02 +0.01 58 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 60 0 45 0
29JUN27 10.00 C 0.00 0.00 0.00 21.05 +0.07 45 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 20.57 +0.08 49 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 20.08 +0.07 47 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 19.60 +0.08 48 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 19.12 +0.08 48 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 18.64 +0.08 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 18.17 +0.08 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 17.69 +0.07 48 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 17.22 +0.07 48 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 16.76 +0.08 49 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 16.30 +0.08 49 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 15.84 -0.07 48 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 15.39 +0.08 49 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 14.94 +0.08 48 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 14.60 +0.12 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 14.14 +0.09 51 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 13.76 +0.14 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 13.29 +0.09 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 12.87 +0.08 50 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.48 +0.11 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.07 +0.10 50 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 11.25 +0.06 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.48 +0.05 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.76 +0.04 48 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 9.07 +0.09 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.41 +0.08 47 0 0 0
29JUN27 26.00 C 7.84 7.84 7.84 7.84 +0.09 48 15 33 +15
29JUN27 27.00 C 7.26 7.26 7.26 7.26 +0.08 48 15 30 +15
29JUN27 28.00 C 6.72 6.72 6.72 6.72 -0.01 48 15 73 +15
29JUN27 29.00 C 6.30 6.30 6.30 6.24 +0.08 48 15 140 +15
29JUN27 30.00 C 5.81 5.81 5.81 5.81 +0.11 48 15 290 +15
29JUN27 31.00 C 0.00 0.00 0.00 5.34 +0.01 48 0 252 0
29JUN27 32.00 C 0.00 0.00 0.00 4.96 +0.03 48 0 304 0
29JUN27 33.00 C 0.00 0.00 0.00 4.61 +0.04 48 0 2,429 0
29JUN27 34.00 C 0.00 0.00 0.00 4.27 -0.09 49 0 522 0
29JUN27 35.00 C 0.00 0.00 0.00 3.89 -0.02 48 0 400 0
29JUN27 36.00 C 0.00 0.00 0.00 3.75 +0.11 50 0 188 0
29JUN27 37.00 C 0.00 0.00 0.00 3.39 +0.09 49 0 33 0
29JUN27 38.00 C 0.00 0.00 0.00 3.19 +0.11 49 0 494 0
29JUN27 39.00 C 0.00 0.00 0.00 2.97 +0.06 50 0 115 0
29JUN27 40.00 C 0.00 0.00 0.00 2.69 -0.03 49 0 693 0
29JUN27 41.00 C 0.00 0.00 0.00 2.55 +0.03 50 0 334 0
29JUN27 42.00 C 0.00 0.00 0.00 2.38 +0.03 50 0 189 0
29JUN27 43.00 C 0.00 0.00 0.00 2.30 +0.12 51 0 1,937 0
29JUN27 44.00 C 0.00 0.00 0.00 2.15 +0.12 51 0 467 0
29JUN27 45.00 C 0.00 0.00 0.00 2.03 +0.12 52 0 593 0
29JUN27 46.00 C 0.00 0.00 0.00 1.92 +0.07 52 0 316 0
29JUN27 47.00 C 0.00 0.00 0.00 1.82 +0.13 52 0 186 0
29JUN27 48.00 C 0.00 0.00 0.00 1.66 +0.09 52 0 2,119 0
29JUN27 49.00 C 0.00 0.00 0.00 1.56 +0.08 52 0 210 0
29JUN27 50.00 C 1.42 1.42 1.42 1.48 +0.06 53 4 320 +4
29JUN27 52.50 C 0.00 0.00 0.00 1.36 +0.15 54 0 150 0
29JUN27 55.00 C 1.02 1.02 1.02 1.15 +0.10 55 2 1,813 0
29JUN27 57.50 C 0.00 0.00 0.00 1.04 +0.11 55 0 449 0
29JUN27 60.00 C 0.00 0.00 0.00 0.94 +0.14 56 0 190 0
29JUN27 62.50 C 0.00 0.00 0.00 0.84 +0.12 57 0 252 0
29JUN27 65.00 C 0.00 0.00 0.00 0.77 +0.12 58 0 452 0
29JUN27 67.50 C 0.00 0.00 0.00 0.72 +0.15 59 0 149 0
29JUN27 70.00 C 0.00 0.00 0.00 0.66 +0.14 60 0 190 0
29JUN27 72.50 C 0.00 0.00 0.00 0.60 +0.12 61 0 22 0
29JUN27 75.00 C 0.00 0.00 0.00 0.57 +0.14 62 0 22 0
29JUN27 77.50 C 0.00 0.00 0.00 0.54 +0.15 62 0 21 0
29JUN27 80.00 C 0.00 0.00 0.00 0.51 +0.15 63 0 143 0
29JUN27 82.50 C 0.00 0.00 0.00 0.49 +0.15 64 0 34 0
29JUN27 85.00 C 0.00 0.00 0.00 0.46 +0.14 65 0 64 0
29JUN27 87.50 C 0.00 0.00 0.00 0.44 +0.14 66 0 22 0
29JUN27 90.00 C 0.00 0.00 0.00 0.42 +0.14 67 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.41 +0.15 67 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.40 +0.16 68 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.39 +0.16 69 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.38 +0.16 70 0 50 0
29JUN27 102.50 C 0.00 0.00 0.00 0.37 +0.16 71 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.36 +0.16 72 0 90 0
29JUN27 107.50 C 0.00 0.00 0.00 0.35 +0.16 72 0 34 0
29JUN27 110.00 C 0.00 0.00 0.00 0.34 +0.16 73 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 0.33 +0.16 74 0 10 0
29JUN27 115.00 C 0.00 0.00 0.00 0.32 +0.16 74 0 46 0
29SEP27 10.00 C 0.00 0.00 0.00 21.05 +0.07 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 20.57 +0.08 45 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 20.08 +0.07 42 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 19.60 +0.07 44 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 19.12 +0.07 44 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 18.64 +0.06 44 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 18.17 +0.07 44 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 17.69 +0.05 43 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 17.22 +0.05 43 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 16.76 +0.05 44 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 16.30 +0.04 44 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 15.84 -0.07 43 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 15.40 +0.02 44 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 14.96 +0.01 44 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 14.60 +0.08 46 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 14.14 +0.04 45 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 13.76 +0.06 46 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 13.29 0.00 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 12.88 -0.01 45 0 8 0
29SEP27 19.50 C 0.00 0.00 0.00 12.49 -0.03 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 12.11 -0.03 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 11.37 -0.04 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 10.69 -0.04 45 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.02 -0.05 46 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.42 -0.05 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.09 +0.13 49 0 0 0
29SEP27 26.00 C 8.50 8.50 8.50 8.50 +0.05 48 15 15 +15
29SEP27 27.00 C 7.96 7.96 7.96 7.96 +0.05 48 15 15 +15
29SEP27 28.00 C 7.45 7.45 7.45 7.45 +0.07 48 15 30 +15
29SEP27 29.00 C 0.00 0.00 0.00 6.93 +0.08 48 0 60 0
29SEP27 30.00 C 0.00 0.00 0.00 6.49 +0.07 48 0 1,399 0
29SEP27 31.00 C 0.00 0.00 0.00 6.08 +0.06 48 0 21 0
29SEP27 32.00 C 0.00 0.00 0.00 5.76 +0.05 48 0 40 0
29SEP27 33.00 C 0.00 0.00 0.00 5.37 +0.05 48 0 58 0
29SEP27 34.00 C 0.00 0.00 0.00 5.02 -0.01 48 0 40 0
29SEP27 35.00 C 0.00 0.00 0.00 4.77 +0.02 49 0 10 0
29SEP27 36.00 C 0.00 0.00 0.00 4.46 +0.08 49 0 8 0
29SEP27 37.00 C 0.00 0.00 0.00 4.16 +0.02 49 0 63 0
29SEP27 38.00 C 0.00 0.00 0.00 3.94 +0.05 49 0 120 0
29SEP27 39.00 C 0.00 0.00 0.00 3.69 +0.05 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.44 +0.06 49 0 25 0
29SEP27 41.00 C 0.00 0.00 0.00 3.20 +0.06 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.01 +0.07 49 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.83 +0.09 49 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.64 +0.10 49 0 1 0
29SEP27 45.00 C 0.00 0.00 0.00 2.45 +0.10 49 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.30 +0.10 49 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.17 +0.12 49 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.03 +0.12 49 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.89 +0.13 49 0 6 0
29SEP27 50.00 C 0.00 0.00 0.00 1.76 +0.12 49 0 67 0
29SEP27 52.50 C 0.00 0.00 0.00 1.51 +0.14 49 0 10 0
29SEP27 55.00 C 0.00 0.00 0.00 1.26 +0.13 49 10 79 +10
29SEP27 57.50 C 0.00 0.00 0.00 1.09 +0.15 49 0 19 0
29SEP27 60.00 C 0.00 0.00 0.00 0.94 +0.14 49 10 118 +10
29SEP27 62.50 C 0.00 0.00 0.00 0.84 +0.12 49 0 2 0
29SEP27 65.00 C 0.00 0.00 0.00 0.77 +0.12 50 0 10 0
29SEP27 67.50 C 0.00 0.00 0.00 0.72 +0.15 51 0 22 0
29SEP27 70.00 C 0.00 0.00 0.00 0.66 +0.14 52 0 15 0
29SEP27 72.50 C 0.00 0.00 0.00 0.60 +0.12 52 0 12 0
29SEP27 75.00 C 0.00 0.00 0.00 0.57 +0.14 53 0 15 0
29SEP27 77.50 C 0.00 0.00 0.00 0.54 +0.15 54 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.51 +0.15 55 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.49 +0.15 56 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.46 +0.14 56 0 0 0
29SEP27 87.50 C 0.49 0.49 0.49 0.44 +0.14 57 1 61 +1
TOTAL CALL 4,574 321,616 +1,575
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 118 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 0.00 103 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 300 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 27.00 P 0.01 0.01 0.01 0.01 0.00 59 41 124 +41
25SEP26 27.50 P 0.00 0.00 0.00 0.02 0.00 57 0 22 0
25SEP26 28.00 P 0.04 0.04 0.04 0.03 -0.01 53 9 40 +9
25SEP26 28.50 P 0.09 0.09 0.09 0.06 -0.03 53 30 153 +30
25SEP26 29.00 P 0.13 0.13 0.12 0.11 -0.05 52 23 127 +20
25SEP26 29.50 P 0.23 0.27 0.22 0.18 -0.10 50 32 1,890 +11
25SEP26 30.00 P 0.36 0.45 0.30 0.32 -0.12 51 56 201 +13
25SEP26 30.50 P 0.60 0.60 0.52 0.50 -0.17 50 11 17 +1
25SEP26 31.00 P 0.89 0.89 0.78 0.76 -0.18 51 41 71 -16
25SEP26 31.50 P 0.00 0.00 0.00 1.08 -0.19 53 0 1 0
25SEP26 32.00 P 0.00 0.00 0.00 1.48 -0.12 57 0 9 0
25SEP26 32.50 P 0.00 0.00 0.00 1.85 -0.21 55 0 21 0
25SEP26 33.00 P 0.00 0.00 0.00 2.30 -0.18 58 0 6 0
25SEP26 33.50 P 0.00 0.00 0.00 2.75 -0.12 58 0 1 0
25SEP26 34.00 P 0.00 0.00 0.00 3.23 -0.10 61 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 3.71 -0.10 62 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 4.20 -0.09 64 0 5 0
25SEP26 35.50 P 0.00 0.00 0.00 4.69 -0.09 65 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 5.19 -0.08 70 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 5.68 -0.15 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 6.23 -0.16 99 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 6.73 -0.17 105 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 7.24 -0.19 114 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 7.75 -0.22 123 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 8.26 -0.17 132 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 8.74 -0.19 132 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 9.26 -0.21 143 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 9.74 -0.19 142 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 10.24 -0.23 147 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 10.74 -0.23 152 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 107 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 139 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 85 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 104 0
29SEP26 26.00 P 0.02 0.02 0.02 0.01 0.00 52 20 315 -20
29SEP26 27.00 P 0.05 0.05 0.05 0.04 0.00 52 4 1,184 -4
29SEP26 28.00 P 0.10 0.10 0.08 0.09 -0.03 48 11 1,478 -10
29SEP26 29.00 P 0.27 0.27 0.22 0.22 -0.07 47 51 3,218 +51
29SEP26 30.00 P 0.55 0.58 0.46 0.46 -0.15 45 623 5,676 +383
29SEP26 31.00 P 1.01 1.01 1.01 0.90 -0.20 44 100 2,041 +100
29SEP26 32.00 P 1.57 1.57 1.57 1.62 -0.16 49 4 1,260 +4
29SEP26 33.00 P 0.00 0.00 0.00 2.45 -0.15 54 0 2,371 0
29SEP26 34.00 P 3.36 3.36 3.36 3.23 -0.21 44 1 3,520 0
29SEP26 35.00 P 4.40 4.40 4.40 4.22 -0.12 52 26 2,433 -26
29SEP26 36.00 P 5.30 5.30 5.30 5.20 -0.10 55 1 1,413 -1
29SEP26 37.00 P 0.00 0.00 0.00 6.23 -0.22 72 0 3,518 0
29SEP26 38.00 P 7.32 7.32 7.32 7.26 -0.22 87 1 1,564 -1
29SEP26 39.00 P 9.00 9.00 9.00 8.28 -0.15 99 1 1,783 0
29SEP26 40.00 P 9.20 9.20 9.18 9.46 -0.03 132 17 1,583 0
29SEP26 41.00 P 0.00 0.00 0.00 10.27 -0.20 112 0 1,873 0
29SEP26 42.00 P 11.24 11.24 11.24 11.23 -0.37 110 50 1,209 -50
29SEP26 43.00 P 0.00 0.00 0.00 12.18 -0.20 0 0 2,943 0
29SEP26 44.00 P 13.25 13.25 13.25 13.30 +0.04 140 10 2,216 -10
29SEP26 45.00 P 14.45 14.45 14.37 14.22 -0.14 126 48 10,972 0
29SEP26 46.00 P 0.00 0.00 0.00 15.23 -0.16 136 0 557 0
29SEP26 47.00 P 0.00 0.00 0.00 16.23 -0.18 142 0 114 0
29SEP26 48.00 P 0.00 0.00 0.00 17.25 -0.16 154 0 315 0
29SEP26 49.00 P 0.00 0.00 0.00 18.27 -0.12 165 0 750 0
29SEP26 50.00 P 0.00 0.00 0.00 19.27 -0.12 171 0 656 0
29SEP26 52.50 P 0.00 0.00 0.00 21.72 -0.19 168 0 530 0
29SEP26 55.00 P 0.00 0.00 0.00 24.22 -0.13 180 0 731 0
29SEP26 57.50 P 0.00 0.00 0.00 26.76 -0.14 208 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.20 -0.06 190 0 1,265 0
29SEP26 62.50 P 0.00 0.00 0.00 31.76 -0.17 230 0 210 0
29SEP26 65.00 P 0.00 0.00 0.00 34.23 -0.03 229 0 2,391 0
29SEP26 67.50 P 0.00 0.00 0.00 36.73 -0.03 238 0 2,497 0
29SEP26 70.00 P 0.00 0.00 0.00 39.22 -0.04 241 0 2,231 0
29SEP26 72.50 P 0.00 0.00 0.00 42.93 +1.17 436 0 204 0
29SEP26 75.00 P 0.00 0.00 0.00 44.24 -0.15 269 0 1,384 0
29SEP26 77.50 P 0.00 0.00 0.00 46.74 -0.14 277 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 49.24 -0.14 285 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.74 -0.15 293 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.24 -0.17 300 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 56.76 -0.14 317 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 59.24 -0.16 314 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 61.74 -0.14 321 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 64.28 -0.11 346 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 66.78 -0.11 353 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 69.27 -0.12 354 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 71.78 -0.11 365 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 74.28 -0.11 371 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 76.75 -0.13 362 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 79.24 -0.15 363 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 81.77 -0.12 383 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 84.28 -0.11 392 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 86.75 -0.13 384 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 89.25 -0.13 389 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 91.75 -0.01 394 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 94.25 -0.01 399 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 96.76 -0.13 409 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 99.25 -0.14 409 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 101.76 -0.13 418 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 104.26 -0.14 422 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 106.72 -0.17 403 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 109.24 -0.15 421 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 111.76 -0.13 436 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 114.26 -0.10 440 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 116.76 -0.12 444 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 119.23 -0.15 430 0 0 0
02OCT26 20.50 P 0.00 0.00 0.00 0.01 - 96 0 0 -
02OCT26 21.00 P 0.00 0.00 0.00 0.01 - 91 0 0 -
02OCT26 21.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
02OCT26 22.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
02OCT26 22.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
02OCT26 23.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
02OCT26 23.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
02OCT26 24.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
02OCT26 24.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
02OCT26 25.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
02OCT26 25.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
02OCT26 26.00 P 0.00 0.00 0.00 0.02 - 49 0 0 -
02OCT26 26.50 P 0.00 0.00 0.00 0.03 - 47 0 0 -
02OCT26 27.00 P 0.00 0.00 0.00 0.05 - 47 0 0 -
02OCT26 27.50 P 0.00 0.00 0.00 0.09 - 47 0 0 -
02OCT26 28.00 P 0.00 0.00 0.00 0.14 - 47 0 0 -
02OCT26 28.50 P 0.00 0.00 0.00 0.21 - 46 0 0 -
02OCT26 29.00 P 0.00 0.00 0.00 0.30 - 45 0 0 -
02OCT26 29.50 P 0.00 0.00 0.00 0.42 - 45 0 0 -
02OCT26 30.00 P 0.00 0.00 0.00 0.61 - 46 0 0 -
02OCT26 30.50 P 0.00 0.00 0.00 0.80 - 45 1 1 -
02OCT26 31.00 P 0.00 0.00 0.00 1.05 - 45 0 0 -
02OCT26 31.50 P 0.00 0.00 0.00 1.34 - 45 0 0 -
02OCT26 32.00 P 1.79 1.79 1.79 1.74 - 48 1 1 -
02OCT26 32.50 P 0.00 0.00 0.00 2.06 - 46 0 0 -
02OCT26 33.00 P 0.00 0.00 0.00 2.47 - 48 0 0 -
02OCT26 33.50 P 0.00 0.00 0.00 2.90 - 49 0 0 -
02OCT26 34.00 P 0.00 0.00 0.00 3.35 - 50 0 0 -
02OCT26 34.50 P 0.00 0.00 0.00 3.78 - 48 0 0 -
02OCT26 35.00 P 0.00 0.00 0.00 4.24 - 48 0 0 -
02OCT26 35.50 P 0.00 0.00 0.00 4.72 - 49 0 0 -
02OCT26 36.00 P 0.00 0.00 0.00 5.21 - 51 0 0 -
02OCT26 36.50 P 0.00 0.00 0.00 5.69 - 48 0 0 -
02OCT26 37.00 P 0.00 0.00 0.00 6.25 - 66 0 0 -
02OCT26 37.50 P 0.00 0.00 0.00 6.74 - 67 0 0 -
02OCT26 38.00 P 0.00 0.00 0.00 7.26 - 75 0 0 -
02OCT26 38.50 P 0.00 0.00 0.00 7.76 - 78 0 0 -
02OCT26 39.00 P 0.00 0.00 0.00 8.33 - 92 0 0 -
02OCT26 39.50 P 0.00 0.00 0.00 8.83 - 95 0 0 -
02OCT26 40.00 P 0.00 0.00 0.00 9.46 - 113 0 0 -
02OCT26 40.50 P 0.00 0.00 0.00 9.76 - 92 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 19.50 P 0.01 0.01 0.01 0.01 0.00 58 20 20 +20
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 35 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29OCT26 22.00 P 0.00 0.00 0.00 0.02 0.00 48 0 35 0
29OCT26 23.00 P 0.00 0.00 0.00 0.04 0.00 47 0 37 0
29OCT26 24.00 P 0.00 0.00 0.00 0.08 0.00 46 0 419 0
29OCT26 25.00 P 0.00 0.00 0.00 0.14 -0.02 46 0 897 0
29OCT26 26.00 P 0.29 0.29 0.29 0.25 -0.03 45 48 499 +48
29OCT26 27.00 P 0.44 0.44 0.44 0.42 -0.04 45 2 1,326 0
29OCT26 28.00 P 0.65 0.67 0.63 0.62 -0.09 44 20 965 +8
29OCT26 29.00 P 0.98 0.98 0.94 0.94 -0.10 45 37 1,214 -3
29OCT26 30.00 P 1.38 1.45 1.38 1.31 -0.17 44 21 5,986 0
29OCT26 31.00 P 1.96 1.96 1.83 1.85 -0.12 45 38 1,721 -30
29OCT26 32.00 P 0.00 0.00 0.00 2.42 -0.16 45 0 1,387 0
29OCT26 33.00 P 0.00 0.00 0.00 3.10 -0.17 45 0 885 0
29OCT26 34.00 P 3.90 3.90 3.90 3.86 -0.12 46 2 3,137 0
29OCT26 35.00 P 0.00 0.00 0.00 4.67 -0.18 46 0 2,369 0
29OCT26 36.00 P 0.00 0.00 0.00 5.55 -0.11 48 0 645 0
29OCT26 37.00 P 0.00 0.00 0.00 6.45 -0.11 49 0 684 0
29OCT26 38.00 P 0.00 0.00 0.00 7.37 -0.17 50 0 5,640 0
29OCT26 39.00 P 0.00 0.00 0.00 8.35 -0.19 53 0 330 0
29OCT26 40.00 P 9.35 9.45 9.35 9.46 -0.03 63 17 6,711 +17
29OCT26 41.00 P 0.00 0.00 0.00 10.27 -0.20 56 0 789 0
29OCT26 42.00 P 0.00 0.00 0.00 11.25 -0.35 57 0 1,034 0
29OCT26 43.00 P 0.00 0.00 0.00 12.23 -0.15 58 0 1,225 0
29OCT26 44.00 P 0.00 0.00 0.00 13.30 -0.06 69 0 1,307 0
29OCT26 45.00 P 0.00 0.00 0.00 14.22 -0.14 64 0 375 0
29OCT26 46.00 P 0.00 0.00 0.00 15.23 -0.16 68 0 41 0
29OCT26 47.00 P 0.00 0.00 0.00 16.23 -0.18 71 0 182 0
29OCT26 48.00 P 0.00 0.00 0.00 17.25 -0.16 77 0 30 0
29OCT26 49.00 P 0.00 0.00 0.00 18.27 -0.14 82 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 19.27 -0.12 84 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 21.75 -0.16 89 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 24.22 -0.19 91 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 26.76 -0.15 102 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 29.20 -0.21 97 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 31.76 -0.17 113 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 34.23 -0.03 114 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 36.73 -0.03 119 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 39.24 -0.02 125 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 42.93 +1.17 204 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 44.24 -0.15 134 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 46.74 -0.20 138 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 49.24 -0.20 142 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 51.74 -0.15 146 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 54.24 -0.17 150 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 56.76 -0.14 157 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 59.24 -0.16 157 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 61.74 -0.14 160 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 64.28 -0.11 170 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 66.78 -0.11 174 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 69.27 -0.12 175 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 71.78 -0.11 180 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 74.28 -0.11 183 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 76.75 -0.13 181 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 79.24 -0.15 182 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 81.77 -0.12 190 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 84.28 -0.11 194 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 17.00 P 0.02 0.02 0.02 0.01 0.00 55 6 6 +6
27NOV26 17.50 P 0.03 0.03 0.03 0.01 0.00 53 6 6 +6
27NOV26 18.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 8 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.02 -0.04 47 0 15 0
27NOV26 20.00 P 0.00 0.00 0.00 0.03 -0.05 47 0 39 0
27NOV26 21.00 P 0.00 0.00 0.00 0.06 -0.06 48 0 12 0
27NOV26 22.00 P 0.16 0.16 0.16 0.10 -0.09 47 36 104 +33
27NOV26 23.00 P 0.23 0.23 0.23 0.17 -0.10 47 53 119 +19
27NOV26 24.00 P 0.00 0.00 0.00 0.28 -0.10 47 0 841 0
27NOV26 25.00 P 0.49 0.49 0.49 0.43 -0.10 47 30 429 +30
27NOV26 26.00 P 0.66 0.66 0.66 0.64 -0.08 48 30 679 +30
27NOV26 27.00 P 0.91 0.93 0.91 0.89 -0.08 47 90 996 +90
27NOV26 28.00 P 1.22 1.22 1.22 1.19 -0.10 47 90 1,219 +90
27NOV26 29.00 P 0.00 0.00 0.00 1.57 -0.10 47 0 1,663 0
27NOV26 30.00 P 2.08 2.08 2.03 2.02 -0.11 47 23 2,615 +20
27NOV26 31.00 P 2.56 2.56 2.56 2.54 -0.08 47 2 2,048 +2
27NOV26 32.00 P 0.00 0.00 0.00 3.13 -0.12 48 0 1,931 0
27NOV26 33.00 P 0.00 0.00 0.00 3.74 -0.17 47 0 767 0
27NOV26 34.00 P 4.50 4.50 4.50 4.46 -0.14 48 10 511 +10
27NOV26 35.00 P 0.00 0.00 0.00 5.22 -0.15 49 0 286 0
27NOV26 36.00 P 0.00 0.00 0.00 6.06 -0.24 50 0 400 0
27NOV26 37.00 P 0.00 0.00 0.00 6.93 -0.20 52 0 209 0
27NOV26 38.00 P 0.00 0.00 0.00 7.79 -0.14 52 0 489 0
27NOV26 39.00 P 0.00 0.00 0.00 8.81 0.00 57 0 631 0
27NOV26 40.00 P 0.00 0.00 0.00 9.65 -0.07 56 0 1,788 0
27NOV26 41.00 P 0.00 0.00 0.00 10.57 -0.05 57 0 515 0
27NOV26 42.00 P 0.00 0.00 0.00 11.46 -0.14 56 0 3,963 0
27NOV26 43.00 P 0.00 0.00 0.00 12.46 -0.04 59 0 800 0
27NOV26 44.00 P 0.00 0.00 0.00 13.41 -0.05 60 0 22 0
27NOV26 45.00 P 0.00 0.00 0.00 14.37 -0.05 61 0 30 0
27NOV26 46.00 P 0.00 0.00 0.00 15.35 -0.05 62 0 17 0
27NOV26 47.00 P 0.00 0.00 0.00 16.34 -0.07 64 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 17.29 -0.12 64 0 1 0
27NOV26 49.00 P 0.00 0.00 0.00 18.27 -0.14 64 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 19.27 -0.12 67 0 11 0
27NOV26 52.50 P 0.00 0.00 0.00 21.75 -0.16 70 0 8 0
27NOV26 55.00 P 0.00 0.00 0.00 24.22 -0.19 72 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 26.76 -0.15 81 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 29.20 -0.21 78 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 31.76 -0.17 90 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 34.23 -0.04 90 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 36.73 -0.03 94 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 39.24 -0.02 99 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 42.93 +1.17 157 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 44.24 -0.15 106 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 46.74 -0.20 109 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 49.24 -0.20 113 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 51.74 -0.15 116 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 54.24 -0.17 119 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 56.76 -0.14 124 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 59.24 -0.16 125 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 61.74 -0.14 128 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 64.28 -0.11 134 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 66.78 -0.11 137 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 69.27 -0.12 139 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 71.78 -0.11 142 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 74.28 -0.11 145 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 76.75 -0.13 144 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 79.24 -0.15 144 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 81.77 -0.12 151 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 84.28 -0.11 154 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 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 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 0.00 47 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 0.00 47 0 38 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 47 0 27 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 0.00 47 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 0.00 47 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 0.00 47 0 87 0
30DEC26 21.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 295 0
30DEC26 22.00 P 0.00 0.00 0.00 0.24 -0.01 47 0 42 0
30DEC26 23.00 P 0.44 0.44 0.41 0.36 -0.01 47 58 483 +58
30DEC26 24.00 P 0.58 0.58 0.58 0.52 -0.01 47 30 647 +30
30DEC26 25.00 P 0.00 0.00 0.00 0.73 -0.02 47 0 994 0
30DEC26 26.00 P 1.00 1.00 1.00 0.98 -0.04 47 60 938 +60
30DEC26 27.00 P 1.27 1.27 1.27 1.27 -0.07 47 5 6,632 0
30DEC26 28.00 P 0.00 0.00 0.00 1.61 -0.08 47 0 456 0
30DEC26 29.00 P 2.04 2.04 2.04 2.01 -0.10 46 60 1,708 0
30DEC26 30.00 P 2.51 2.56 2.48 2.46 -0.13 46 182 1,577 -43
30DEC26 31.00 P 3.04 3.06 3.03 3.02 -0.09 47 102 1,566 0
30DEC26 32.00 P 0.00 0.00 0.00 3.61 -0.11 47 0 1,191 0
30DEC26 33.00 P 4.30 4.30 4.30 4.25 -0.09 47 1 940 -1
30DEC26 34.00 P 0.00 0.00 0.00 4.91 -0.17 47 0 5,935 0
30DEC26 35.00 P 0.00 0.00 0.00 5.64 -0.17 48 0 7,335 0
30DEC26 36.00 P 0.00 0.00 0.00 6.41 -0.17 48 0 758 0
30DEC26 37.00 P 0.00 0.00 0.00 7.29 +0.08 50 0 3,574 0
30DEC26 38.00 P 0.00 0.00 0.00 8.12 -0.20 51 0 810 0
30DEC26 39.00 P 0.00 0.00 0.00 8.94 -0.23 50 0 548 0
30DEC26 40.00 P 0.00 0.00 0.00 9.87 -0.18 52 0 12,707 0
30DEC26 41.00 P 10.71 10.71 10.71 10.79 -0.17 53 50 3,111 0
30DEC26 42.00 P 0.00 0.00 0.00 11.67 -0.18 53 0 5,907 0
30DEC26 43.00 P 12.58 12.58 12.58 12.55 -0.21 53 50 1,523 -50
30DEC26 44.00 P 0.00 0.00 0.00 13.56 -0.13 55 0 952 0
30DEC26 45.00 P 0.00 0.00 0.00 14.46 -0.17 55 0 3,347 0
30DEC26 46.00 P 0.00 0.00 0.00 15.40 -0.14 55 0 3,030 0
30DEC26 47.00 P 0.00 0.00 0.00 16.40 -0.11 57 0 4,736 0
30DEC26 48.00 P 0.00 0.00 0.00 17.38 -0.09 58 0 1,124 0
30DEC26 49.00 P 0.00 0.00 0.00 18.33 -0.14 58 0 214 0
30DEC26 50.00 P 19.35 19.35 19.26 19.27 -0.12 57 30 1,929 +30
30DEC26 52.50 P 0.00 0.00 0.00 21.75 -0.16 60 0 262 0
30DEC26 55.00 P 0.00 0.00 0.00 24.22 -0.19 62 0 187 0
30DEC26 57.50 P 0.00 0.00 0.00 26.76 -0.15 69 0 498 0
30DEC26 60.00 P 29.20 29.20 29.20 29.20 -0.22 67 2 298 -2
30DEC26 62.50 P 0.00 0.00 0.00 31.76 -0.17 77 0 0 0
30DEC26 65.00 P 34.45 34.45 34.45 34.23 -0.04 78 20 2,164 0
30DEC26 67.50 P 0.00 0.00 0.00 36.73 -0.03 81 0 76 0
30DEC26 70.00 P 0.00 0.00 0.00 39.24 -0.02 85 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 42.93 +1.17 131 0 135 0
30DEC26 75.00 P 0.00 0.00 0.00 44.24 -0.15 91 0 162 0
30DEC26 77.50 P 0.00 0.00 0.00 46.74 -0.20 94 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.24 -0.20 96 0 15 0
30DEC26 82.50 P 0.00 0.00 0.00 51.74 -0.15 99 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 54.24 -0.17 102 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 56.76 -0.14 106 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 59.24 -0.16 106 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 61.74 -0.14 109 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 64.28 -0.11 115 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 66.78 -0.11 117 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 69.27 -0.12 118 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 71.78 -0.11 121 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 74.28 -0.11 123 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 76.75 -0.13 123 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 79.24 -0.15 124 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 81.77 -0.12 128 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 84.28 -0.11 131 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 86.75 -0.13 130 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 89.25 -0.13 132 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 91.75 -0.01 134 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 94.25 -0.01 135 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 96.76 -0.13 138 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 99.25 -0.14 139 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 101.76 -0.13 141 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 104.26 -0.14 143 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 106.72 -0.17 140 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 109.24 -0.15 144 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 111.76 -0.13 148 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 114.26 -0.10 149 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 116.76 -0.12 151 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 119.23 -0.15 149 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 58 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 53 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30MAR27 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30MAR27 14.00 P 0.00 0.00 0.00 0.02 0.00 46 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.05 0.00 47 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.08 0.00 46 0 49 0
30MAR27 17.00 P 0.00 0.00 0.00 0.11 0.00 47 0 45 0
30MAR27 17.50 P 0.00 0.00 0.00 0.13 -0.01 46 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.16 0.00 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.21 0.00 47 0 5 0
30MAR27 19.00 P 0.00 0.00 0.00 0.25 0.00 46 0 916 0
30MAR27 19.50 P 0.00 0.00 0.00 0.30 -0.01 46 0 4 0
30MAR27 20.00 P 0.00 0.00 0.00 0.36 -0.01 46 0 302 0
30MAR27 21.00 P 0.00 0.00 0.00 0.51 -0.01 47 0 683 0
30MAR27 22.00 P 0.75 0.75 0.75 0.68 -0.02 47 30 217 +30
30MAR27 23.00 P 0.00 0.00 0.00 0.91 -0.01 47 0 1,819 0
30MAR27 24.00 P 1.20 1.20 1.18 1.17 -0.02 47 37 396 +37
30MAR27 25.00 P 0.00 0.00 0.00 1.44 -0.05 47 0 261 0
30MAR27 26.00 P 0.00 0.00 0.00 1.75 -0.08 46 0 367 0
30MAR27 27.00 P 0.00 0.00 0.00 2.12 -0.09 47 0 360 0
30MAR27 28.00 P 2.52 2.52 2.52 2.52 -0.10 46 3 498 0
30MAR27 29.00 P 3.02 3.02 3.02 3.00 -0.09 47 40 3,236 0
30MAR27 30.00 P 3.44 3.44 3.44 3.49 -0.10 46 2 4,626 +2
30MAR27 31.00 P 4.00 4.10 4.00 4.04 -0.11 47 160 10,162 +90
30MAR27 32.00 P 0.00 0.00 0.00 4.62 -0.10 47 0 424 0
30MAR27 33.00 P 0.00 0.00 0.00 5.23 -0.12 47 0 452 0
30MAR27 34.00 P 0.00 0.00 0.00 5.89 -0.13 47 0 280 0
30MAR27 35.00 P 0.00 0.00 0.00 6.58 -0.16 47 0 1,405 0
30MAR27 36.00 P 0.00 0.00 0.00 7.37 -0.16 48 0 433 0
30MAR27 37.00 P 0.00 0.00 0.00 8.13 -0.17 48 0 405 0
30MAR27 38.00 P 0.00 0.00 0.00 8.91 -0.17 49 0 280 0
30MAR27 39.00 P 0.00 0.00 0.00 9.71 -0.18 49 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 10.50 -0.21 49 0 2,931 0
30MAR27 41.00 P 0.00 0.00 0.00 11.37 -0.19 50 0 942 0
30MAR27 42.00 P 0.00 0.00 0.00 12.23 -0.19 50 0 592 0
30MAR27 43.00 P 0.00 0.00 0.00 13.10 -0.19 50 0 319 0
30MAR27 44.00 P 0.00 0.00 0.00 13.99 -0.18 51 0 439 0
30MAR27 45.00 P 0.00 0.00 0.00 14.88 -0.19 51 0 6,235 0
30MAR27 46.00 P 0.00 0.00 0.00 15.79 -0.19 51 0 3,000 0
30MAR27 47.00 P 0.00 0.00 0.00 16.71 -0.18 51 0 2,101 0
30MAR27 48.00 P 0.00 0.00 0.00 17.62 -0.20 51 0 100 0
30MAR27 49.00 P 0.00 0.00 0.00 18.53 -0.17 51 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 19.54 -0.14 53 0 676 0
30MAR27 52.50 P 0.00 0.00 0.00 21.87 -0.15 52 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 24.37 -0.11 56 0 1,536 0
30MAR27 57.50 P 0.00 0.00 0.00 26.82 -0.14 57 0 1,415 0
30MAR27 60.00 P 0.00 0.00 0.00 29.23 -0.23 56 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 31.76 -0.17 61 0 10 0
30MAR27 65.00 P 0.00 0.00 0.00 34.23 -0.04 62 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 36.73 -0.03 64 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 39.24 -0.20 67 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 42.93 +1.17 99 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 44.24 -0.15 72 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 46.74 -0.20 74 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 49.24 -0.20 76 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 51.74 -0.15 78 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 54.24 -0.17 80 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 56.76 -0.14 84 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 59.24 -0.16 84 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 61.74 -0.14 86 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 64.28 -0.11 90 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 66.78 -0.11 92 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 69.27 -0.12 93 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 71.78 -0.11 95 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 74.28 -0.11 97 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 76.75 -0.13 97 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 79.24 -0.15 98 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 81.77 -0.12 101 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 84.28 -0.15 103 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 0.00 47 0 8 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 49 0 35 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 0.00 49 0 150 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 0.00 49 0 99 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 0.00 49 0 50 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.11 0.00 49 0 42 0
29JUN27 14.50 P 0.00 0.00 0.00 0.14 +0.01 49 0 44 0
29JUN27 15.00 P 0.00 0.00 0.00 0.17 +0.01 49 0 74 0
29JUN27 15.50 P 0.00 0.00 0.00 0.20 0.00 49 0 30 0
29JUN27 16.00 P 0.00 0.00 0.00 0.25 +0.01 49 0 40 0
29JUN27 16.50 P 0.00 0.00 0.00 0.29 0.00 49 0 307 0
29JUN27 17.00 P 0.00 0.00 0.00 0.34 0.00 48 0 165 0
29JUN27 17.50 P 0.00 0.00 0.00 0.41 0.00 49 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.47 0.00 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.54 -0.01 48 0 30 0
29JUN27 19.00 P 0.00 0.00 0.00 0.63 0.00 49 0 260 0
29JUN27 19.50 P 0.00 0.00 0.00 0.72 0.00 49 0 653 0
29JUN27 20.00 P 0.00 0.00 0.00 0.81 -0.01 49 0 322 0
29JUN27 21.00 P 0.00 0.00 0.00 1.03 -0.02 48 0 113 0
29JUN27 22.00 P 1.27 1.27 1.27 1.25 -0.04 48 2 238 +2
29JUN27 23.00 P 0.00 0.00 0.00 1.55 -0.01 48 0 142 0
29JUN27 24.00 P 0.00 0.00 0.00 1.80 -0.11 47 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 2.14 -0.07 47 0 198 0
29JUN27 26.00 P 0.00 0.00 0.00 2.51 -0.08 47 0 89 0
29JUN27 27.00 P 0.00 0.00 0.00 2.93 -0.09 47 0 221 0
29JUN27 28.00 P 0.00 0.00 0.00 3.38 -0.07 47 0 77 0
29JUN27 29.00 P 0.00 0.00 0.00 3.90 -0.07 47 0 434 0
29JUN27 30.00 P 0.00 0.00 0.00 4.38 -0.12 47 0 347 0
29JUN27 31.00 P 4.99 4.99 4.99 4.94 -0.05 47 26 742 +26
29JUN27 32.00 P 0.00 0.00 0.00 5.46 -0.14 46 0 411 0
29JUN27 33.00 P 0.00 0.00 0.00 6.10 -0.12 47 0 3,686 0
29JUN27 34.00 P 0.00 0.00 0.00 6.75 -0.14 47 0 3,418 0
29JUN27 35.00 P 0.00 0.00 0.00 7.46 -0.12 47 0 801 0
29JUN27 36.00 P 8.22 8.22 8.22 8.22 -0.37 48 15 157 0
29JUN27 37.00 P 0.00 0.00 0.00 8.94 -0.14 48 0 340 0
29JUN27 38.00 P 0.00 0.00 0.00 9.68 -0.19 48 0 263 0
29JUN27 39.00 P 0.00 0.00 0.00 10.46 -0.17 49 0 90 0
29JUN27 40.00 P 11.40 11.40 11.40 11.25 -0.15 49 1 305 0
29JUN27 41.00 P 0.00 0.00 0.00 12.05 -0.17 49 0 239 0
29JUN27 42.00 P 0.00 0.00 0.00 12.88 -0.16 49 0 126 0
29JUN27 43.00 P 0.00 0.00 0.00 13.72 -0.15 50 0 1,606 0
29JUN27 44.00 P 0.00 0.00 0.00 14.56 -0.16 50 0 214 0
29JUN27 45.00 P 0.00 0.00 0.00 15.41 -0.18 50 0 162 0
29JUN27 46.00 P 0.00 0.00 0.00 16.28 -0.18 50 0 108 0
29JUN27 47.00 P 0.00 0.00 0.00 17.16 -0.18 50 0 110 0
29JUN27 48.00 P 0.00 0.00 0.00 18.05 -0.19 50 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 18.95 -0.18 50 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 19.85 -0.17 50 0 26 0
29JUN27 52.50 P 0.00 0.00 0.00 22.15 -0.15 51 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 24.52 -0.11 52 0 33 0
29JUN27 57.50 P 0.00 0.00 0.00 26.90 -0.18 52 0 2 0
29JUN27 60.00 P 29.31 29.46 29.31 29.30 -0.16 52 30 55 +30
29JUN27 62.50 P 0.00 0.00 0.00 31.91 -0.02 58 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 34.36 +0.01 59 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 36.81 0.00 60 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 39.27 -0.17 60 0 6 0
29JUN27 72.50 P 0.00 0.00 0.00 42.93 +1.16 85 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 44.24 -0.15 63 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 46.74 -0.20 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 49.24 -0.20 67 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 51.74 -0.15 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 54.24 -0.17 71 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 56.76 -0.14 74 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 59.24 -0.16 74 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 61.74 -0.14 76 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 64.28 -0.11 79 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 66.78 -0.11 81 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 69.27 -0.12 82 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 71.78 -0.11 84 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 74.28 -0.11 85 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 76.75 -0.13 85 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 79.24 -0.15 86 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 81.77 -0.12 89 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 84.28 -0.15 91 0 0 0
29SEP27 10.00 P 0.08 0.11 0.08 0.01 0.00 43 135 426 +135
29SEP27 10.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 85 0
29SEP27 11.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 577 0
29SEP27 12.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 45 0
29SEP27 12.50 P 0.00 0.00 0.00 0.05 -0.03 43 0 60 0
29SEP27 13.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 30 0
29SEP27 13.50 P 0.00 0.00 0.00 0.09 -0.04 43 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.12 -0.04 43 0 15 0
29SEP27 14.50 P 0.00 0.00 0.00 0.15 -0.04 43 0 30 0
29SEP27 15.00 P 0.00 0.00 0.00 0.18 -0.06 43 0 75 0
29SEP27 15.50 P 0.00 0.00 0.00 0.23 -0.06 44 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.28 -0.06 44 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.33 -0.08 44 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.40 -0.07 44 0 60 0
29SEP27 17.50 P 0.00 0.00 0.00 0.47 -0.08 44 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.56 -0.08 45 0 180 0
29SEP27 18.50 P 0.00 0.00 0.00 0.64 -0.09 44 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 0.73 -0.10 45 0 5 0
29SEP27 19.50 P 0.00 0.00 0.00 0.86 -0.09 45 0 4 0
29SEP27 20.00 P 0.00 0.00 0.00 0.95 -0.15 45 0 6 0
29SEP27 21.00 P 0.00 0.00 0.00 1.23 -0.13 46 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 1.55 -0.13 46 0 1 0
29SEP27 23.00 P 0.00 0.00 0.00 1.87 -0.14 46 0 1 0
29SEP27 24.00 P 0.00 0.00 0.00 2.27 -0.13 47 0 1 0
29SEP27 25.00 P 0.00 0.00 0.00 2.67 -0.13 47 0 96 0
29SEP27 26.00 P 0.00 0.00 0.00 3.13 -0.09 47 0 4,505 0
29SEP27 27.00 P 0.00 0.00 0.00 3.58 -0.08 47 0 161 0
29SEP27 28.00 P 0.00 0.00 0.00 4.06 -0.07 47 0 126 0
29SEP27 29.00 P 0.00 0.00 0.00 4.57 -0.13 47 0 682 0
29SEP27 30.00 P 0.00 0.00 0.00 5.07 -0.13 47 0 1,972 0
29SEP27 31.00 P 5.83 5.83 5.83 5.57 -0.21 47 45 540 0
29SEP27 32.00 P 0.00 0.00 0.00 6.30 -0.09 48 0 103 0
29SEP27 33.00 P 0.00 0.00 0.00 6.85 -0.10 47 0 211 0
29SEP27 34.00 P 0.00 0.00 0.00 7.50 -0.11 47 0 27 0
29SEP27 35.00 P 0.00 0.00 0.00 8.17 -0.11 47 0 95 0
29SEP27 36.00 P 0.00 0.00 0.00 8.89 -0.07 48 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 9.60 -0.14 48 0 5 0
29SEP27 38.00 P 0.00 0.00 0.00 10.33 -0.15 48 0 1 0
29SEP27 39.00 P 0.00 0.00 0.00 11.09 -0.15 48 0 2 0
29SEP27 40.00 P 0.00 0.00 0.00 11.84 -0.17 48 0 10 0
29SEP27 41.00 P 0.00 0.00 0.00 12.65 -0.14 49 0 17 0
29SEP27 42.00 P 0.00 0.00 0.00 13.44 -0.15 49 0 2 0
29SEP27 43.00 P 0.00 0.00 0.00 14.29 -0.10 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 15.12 -0.08 49 0 4 0
29SEP27 45.00 P 15.90 15.90 15.90 15.93 -0.18 49 14 39 +14
29SEP27 46.00 P 0.00 0.00 0.00 16.79 -0.10 50 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 17.64 -0.11 50 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 18.35 +0.03 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 19.22 +0.05 48 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 20.09 +0.03 48 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 22.35 +0.05 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 24.63 0.00 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 26.97 -0.11 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 29.35 -0.11 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 31.91 -0.02 52 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 34.36 +0.01 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 36.81 0.00 54 0 4 0
29SEP27 70.00 P 0.00 0.00 0.00 39.27 -0.17 55 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 42.93 +1.16 75 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 44.24 -0.15 58 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 46.74 -0.20 59 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 49.24 -0.20 61 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 51.74 -0.15 63 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 54.24 -0.17 64 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 56.76 -0.14 67 0 0 0
TOTAL PUT 2,984 290,082 +1,369
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$ 368.600
25SEP26 277.50 C 0.00 0.00 0.00 91.18 -14.48 0 0 0 0
25SEP26 280.00 C 0.00 0.00 0.00 88.68 -14.48 0 0 0 0
25SEP26 282.50 C 0.00 0.00 0.00 86.19 -14.48 0 0 0 0
25SEP26 285.00 C 0.00 0.00 0.00 83.70 -14.47 77 0 0 0
25SEP26 287.50 C 0.00 0.00 0.00 81.20 -14.47 74 0 0 0
25SEP26 290.00 C 0.00 0.00 0.00 78.70 -14.47 71 0 0 0
25SEP26 292.50 C 0.00 0.00 0.00 76.20 -14.48 67 0 0 0
25SEP26 295.00 C 0.00 0.00 0.00 73.70 -14.48 63 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 71.21 -14.48 69 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 68.71 -14.49 66 0 0 0
25SEP26 305.00 C 0.00 0.00 0.00 63.73 -14.49 68 0 0 0
25SEP26 310.00 C 0.00 0.00 0.00 58.76 -14.49 67 0 0 0
25SEP26 315.00 C 0.00 0.00 0.00 53.82 -14.49 68 0 0 0
25SEP26 320.00 C 0.00 0.00 0.00 48.92 -14.48 68 0 0 0
25SEP26 325.00 C 0.00 0.00 0.00 44.08 -14.45 67 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 39.34 -14.39 67 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 34.74 -14.27 68 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 30.31 -14.10 67 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 26.10 -13.84 67 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 22.17 -13.47 67 0 0 0
25SEP26 355.00 C 0.00 0.00 0.00 18.35 -13.20 66 0 1 0
25SEP26 360.00 C 0.00 0.00 0.00 14.90 -12.77 65 0 4 0
25SEP26 365.00 C 0.00 0.00 0.00 12.00 -12.06 65 0 18 0
25SEP26 370.00 C 12.55 12.55 12.55 9.56 -10.53 66 15 15 +15
25SEP26 375.00 C 0.00 0.00 0.00 7.47 -9.66 66 0 10 0
25SEP26 380.00 C 0.00 0.00 0.00 5.74 -8.71 66 0 15 0
25SEP26 385.00 C 6.39 6.39 4.10 4.33 -7.74 66 38 31 +31
25SEP26 390.00 C 4.20 4.20 3.08 3.21 -6.77 67 10 9 +6
25SEP26 395.00 C 0.00 0.00 0.00 2.33 -5.83 67 0 1 0
25SEP26 400.00 C 0.00 0.00 0.00 1.66 -4.94 67 0 83 0
25SEP26 405.00 C 0.00 0.00 0.00 1.24 -4.04 68 0 19 0
25SEP26 410.00 C 0.00 0.00 0.00 0.85 -3.33 68 0 15 0
25SEP26 415.00 C 0.00 0.00 0.00 0.57 -2.71 68 0 30 0
25SEP26 420.00 C 0.97 0.97 0.97 0.38 -2.16 68 1 21 +1
25SEP26 425.00 C 0.00 0.00 0.00 0.25 -1.70 68 0 15 0
25SEP26 430.00 C 0.00 0.00 0.00 0.16 -1.32 68 0 0 0
25SEP26 435.00 C 0.00 0.00 0.00 0.10 -1.01 68 0 0 0
25SEP26 440.00 C 0.00 0.00 0.00 0.07 -0.76 69 0 0 0
25SEP26 445.00 C 0.00 0.00 0.00 0.04 -0.57 68 0 0 0
25SEP26 450.00 C 0.00 0.00 0.00 0.03 -0.44 70 0 0 0
25SEP26 455.00 C 0.00 0.00 0.00 0.02 -0.32 70 0 0 0
25SEP26 460.00 C 0.00 0.00 0.00 0.01 -0.23 69 0 0 0
25SEP26 465.00 C 0.00 0.00 0.00 0.01 -0.16 72 0 0 0
25SEP26 470.00 C 0.00 0.00 0.00 0.01 -0.11 75 0 0 0
25SEP26 475.00 C 0.00 0.00 0.00 0.01 -0.07 78 0 0 0
25SEP26 480.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
25SEP26 485.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
29SEP26 245.00 C 0.00 0.00 0.00 126.12 -12.10 183 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 121.13 -12.10 176 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 116.17 -12.06 169 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 111.17 -12.07 162 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 106.14 -12.10 154 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 101.13 -12.12 147 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 96.13 -12.12 140 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 91.12 -12.14 133 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 86.13 -12.15 126 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 81.17 -12.12 120 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 76.06 -12.26 112 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 70.95 -12.41 104 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 60.84 -12.67 90 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 50.96 -12.87 78 0 20 0
29SEP26 330.00 C 50.00 50.00 50.00 40.29 -14.13 59 1 32 0
29SEP26 340.00 C 0.00 0.00 0.00 31.77 -13.67 59 0 52 0
29SEP26 350.00 C 0.00 0.00 0.00 24.14 -12.94 59 0 53 0
29SEP26 360.00 C 0.00 0.00 0.00 18.10 -11.39 61 0 154 0
29SEP26 370.00 C 0.00 0.00 0.00 11.95 -10.19 57 0 159 0
29SEP26 380.00 C 10.80 10.80 8.99 8.07 -8.59 58 32 169 -7
29SEP26 390.00 C 0.00 0.00 0.00 5.17 -7.00 58 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 3.26 -5.37 59 0 108 0
29SEP26 410.00 C 0.00 0.00 0.00 1.93 -4.01 59 0 271 0
29SEP26 420.00 C 0.00 0.00 0.00 1.08 -2.89 59 0 231 0
29SEP26 430.00 C 0.00 0.00 0.00 0.58 -2.00 59 0 110 0
29SEP26 440.00 C 0.00 0.00 0.00 0.30 -1.33 59 0 123 0
29SEP26 450.00 C 0.00 0.00 0.00 0.15 -0.85 59 0 211 0
29SEP26 460.00 C 0.00 0.00 0.00 0.07 -0.56 59 0 167 0
29SEP26 470.00 C 0.00 0.00 0.00 0.03 -0.34 58 0 245 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 -0.20 57 0 110 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 -0.10 61 0 45 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 -0.06 65 0 407 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 349 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 281 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 76 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 80 0 109 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 84 0 878 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 87 0 229 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 90 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 94 0 217 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 97 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 100 0 914 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 106 0 96 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 109 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 112 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 115 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 118 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 121 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 123 0 15 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 129 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 131 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 134 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 136 0 22 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 139 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 150 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 153 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 155 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 163 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 170 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 172 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 174 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 175 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 181 0 64 0
02OCT26 292.50 C 0.00 0.00 0.00 77.51 - 84 0 0 -
02OCT26 295.00 C 0.00 0.00 0.00 76.06 - 95 0 0 -
02OCT26 297.50 C 0.00 0.00 0.00 72.54 - 79 0 0 -
02OCT26 300.00 C 0.00 0.00 0.00 70.95 - 88 0 0 -
02OCT26 305.00 C 0.00 0.00 0.00 65.13 - 73 0 0 -
02OCT26 310.00 C 0.00 0.00 0.00 61.39 - 81 0 0 -
02OCT26 315.00 C 0.00 0.00 0.00 54.93 - 60 0 0 -
02OCT26 320.00 C 0.00 0.00 0.00 50.96 - 66 0 0 -
02OCT26 325.00 C 0.00 0.00 0.00 45.91 - 60 0 0 -
02OCT26 330.00 C 0.00 0.00 0.00 41.62 - 60 0 0 -
02OCT26 335.00 C 0.00 0.00 0.00 37.49 - 60 0 0 -
02OCT26 340.00 C 0.00 0.00 0.00 33.57 - 60 0 0 -
02OCT26 345.00 C 0.00 0.00 0.00 29.85 - 60 0 0 -
02OCT26 350.00 C 0.00 0.00 0.00 26.37 - 60 0 0 -
02OCT26 355.00 C 0.00 0.00 0.00 22.44 - 57 0 0 -
02OCT26 360.00 C 0.00 0.00 0.00 19.54 - 58 0 0 -
02OCT26 365.00 C 0.00 0.00 0.00 16.90 - 58 0 0 -
02OCT26 370.00 C 0.00 0.00 0.00 14.51 - 58 0 0 -
02OCT26 375.00 C 14.61 14.61 14.61 12.36 - 59 8 8 -
02OCT26 380.00 C 0.00 0.00 0.00 10.45 - 59 0 0 -
02OCT26 385.00 C 0.00 0.00 0.00 8.78 - 59 0 0 -
02OCT26 390.00 C 0.00 0.00 0.00 7.31 - 59 0 0 -
02OCT26 395.00 C 6.82 6.82 6.82 6.05 - 59 3 3 -
02OCT26 400.00 C 5.71 5.71 5.71 4.97 - 59 3 3 -
02OCT26 405.00 C 0.00 0.00 0.00 4.05 - 59 0 0 -
02OCT26 410.00 C 0.00 0.00 0.00 3.28 - 59 0 0 -
02OCT26 415.00 C 0.00 0.00 0.00 2.63 - 59 0 0 -
02OCT26 420.00 C 0.00 0.00 0.00 2.17 - 60 0 0 -
02OCT26 425.00 C 0.00 0.00 0.00 1.71 - 60 0 0 -
02OCT26 430.00 C 0.00 0.00 0.00 1.39 - 60 0 0 -
02OCT26 435.00 C 0.00 0.00 0.00 1.09 - 60 0 0 -
02OCT26 440.00 C 0.00 0.00 0.00 0.85 - 60 0 0 -
02OCT26 445.00 C 0.00 0.00 0.00 0.65 - 60 0 0 -
02OCT26 450.00 C 0.00 0.00 0.00 0.50 - 60 0 0 -
02OCT26 455.00 C 0.00 0.00 0.00 0.38 - 60 0 0 -
02OCT26 460.00 C 0.00 0.00 0.00 0.29 - 60 0 0 -
02OCT26 465.00 C 0.00 0.00 0.00 0.21 - 60 0 0 -
02OCT26 470.00 C 0.00 0.00 0.00 0.16 - 60 0 0 -
02OCT26 475.00 C 0.00 0.00 0.00 0.12 - 60 0 0 -
02OCT26 480.00 C 0.00 0.00 0.00 0.09 - 60 0 0 -
02OCT26 485.00 C 0.00 0.00 0.00 0.06 - 60 0 0 -
29OCT26 245.00 C 0.00 0.00 0.00 126.12 -13.01 79 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 121.13 -13.11 76 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 116.17 -13.22 73 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 111.17 -13.39 69 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 106.14 -13.63 66 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 101.13 -13.89 63 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 96.13 -14.19 59 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 91.39 -14.29 58 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 86.60 -14.49 57 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 81.17 -15.40 51 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 76.25 -15.88 48 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 74.41 -13.36 61 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 66.34 -12.97 61 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 58.75 -12.51 61 0 24 0
29OCT26 330.00 C 49.90 49.90 49.90 50.12 -13.52 57 15 38 +15
29OCT26 340.00 C 0.00 0.00 0.00 45.13 -11.38 61 0 15 0
29OCT26 350.00 C 0.00 0.00 0.00 39.15 -10.73 61 0 108 0
29OCT26 360.00 C 0.00 0.00 0.00 32.73 -9.73 59 0 115 0
29OCT26 370.00 C 0.00 0.00 0.00 28.02 -9.03 59 0 78 0
29OCT26 380.00 C 0.00 0.00 0.00 23.84 -8.30 59 0 51 0
29OCT26 390.00 C 0.00 0.00 0.00 20.16 -7.58 59 0 97 0
29OCT26 400.00 C 0.00 0.00 0.00 16.94 -6.87 60 0 133 0
29OCT26 410.00 C 0.00 0.00 0.00 14.15 -6.18 60 0 112 0
29OCT26 420.00 C 10.45 10.45 10.45 11.76 -5.51 60 1 103 0
29OCT26 430.00 C 9.09 9.09 9.09 9.72 -4.88 60 2 58 0
29OCT26 440.00 C 0.00 0.00 0.00 7.99 -4.30 60 0 68 0
29OCT26 450.00 C 0.00 0.00 0.00 6.54 -3.76 60 0 100 0
29OCT26 460.00 C 5.04 5.04 5.04 5.33 -3.26 60 11 67 0
29OCT26 470.00 C 0.00 0.00 0.00 4.51 -2.63 61 0 26 0
29OCT26 480.00 C 0.00 0.00 0.00 3.64 -2.27 61 0 68 0
29OCT26 490.00 C 0.00 0.00 0.00 2.98 -1.90 61 0 3 0
29OCT26 500.00 C 0.00 0.00 0.00 2.39 -1.62 61 0 155 0
27NOV26 250.00 C 0.00 0.00 0.00 121.13 -15.16 57 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 116.17 -15.48 55 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 111.17 -15.99 52 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 107.45 -15.23 58 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 101.43 -16.79 49 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 97.09 -16.85 50 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 93.07 -16.60 53 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 89.15 -16.27 55 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 85.23 -16.16 56 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 81.50 -15.86 57 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 77.86 -15.47 58 0 6 0
27NOV26 310.00 C 0.00 0.00 0.00 70.78 -12.49 59 0 22 0
27NOV26 320.00 C 0.00 0.00 0.00 64.16 -12.08 60 0 48 0
27NOV26 330.00 C 0.00 0.00 0.00 59.80 -9.84 64 0 30 0
27NOV26 340.00 C 0.00 0.00 0.00 53.72 -9.73 64 0 30 0
27NOV26 350.00 C 0.00 0.00 0.00 48.35 -9.23 64 0 15 0
27NOV26 360.00 C 0.00 0.00 0.00 41.82 -10.41 62 0 94 0
27NOV26 370.00 C 35.81 35.81 35.81 37.45 -9.66 62 15 361 +15
27NOV26 380.00 C 31.70 31.70 31.70 33.20 -9.35 63 15 111 +15
27NOV26 390.00 C 0.00 0.00 0.00 29.58 -8.63 63 1 150 -1
27NOV26 400.00 C 0.00 0.00 0.00 26.04 -8.29 63 0 81 0
27NOV26 410.00 C 0.00 0.00 0.00 23.14 -7.60 63 0 45 0
27NOV26 420.00 C 0.00 0.00 0.00 20.23 -7.20 63 0 74 0
27NOV26 430.00 C 0.00 0.00 0.00 17.92 -6.63 63 0 50 0
27NOV26 440.00 C 0.00 0.00 0.00 15.65 -6.04 63 0 60 0
27NOV26 450.00 C 0.00 0.00 0.00 13.75 -5.69 63 0 80 0
27NOV26 460.00 C 0.00 0.00 0.00 12.03 -5.15 64 0 59 0
27NOV26 470.00 C 0.00 0.00 0.00 10.42 -4.82 64 0 81 0
27NOV26 480.00 C 0.00 0.00 0.00 9.16 -4.37 64 0 36 0
27NOV26 490.00 C 0.00 0.00 0.00 7.90 -3.93 64 0 39 0
27NOV26 500.00 C 0.00 0.00 0.00 6.90 -3.64 64 0 19 0
30DEC26 245.00 C 0.00 0.00 0.00 126.84 -14.41 62 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 121.13 -15.52 54 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 116.17 -15.98 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 111.17 -16.53 49 0 259 0
30DEC26 265.00 C 0.00 0.00 0.00 107.57 -15.73 55 0 198 0
30DEC26 270.00 C 0.00 0.00 0.00 102.13 -16.90 51 0 50 0
30DEC26 275.00 C 0.00 0.00 0.00 98.11 -16.65 53 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 94.24 -16.35 54 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 90.39 -16.20 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 86.64 -15.97 56 0 7 0
30DEC26 295.00 C 0.00 0.00 0.00 83.10 -15.55 57 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 79.57 -13.76 58 0 50 0
30DEC26 310.00 C 0.00 0.00 0.00 72.81 -12.20 59 0 33 0
30DEC26 320.00 C 65.35 65.35 65.35 66.52 -11.77 60 2 17 +2
30DEC26 330.00 C 0.00 0.00 0.00 60.60 -11.42 61 0 21 0
30DEC26 340.00 C 0.00 0.00 0.00 55.15 -10.88 61 0 87 0
30DEC26 350.00 C 0.00 0.00 0.00 49.99 -10.61 61 0 106 0
30DEC26 360.00 C 0.00 0.00 0.00 45.41 -9.93 61 0 142 0
30DEC26 370.00 C 0.00 0.00 0.00 40.97 -9.70 62 0 121 0
30DEC26 380.00 C 0.00 0.00 0.00 37.14 -9.06 62 0 60 0
30DEC26 390.00 C 0.00 0.00 0.00 33.48 -8.59 62 0 50 0
30DEC26 400.00 C 0.00 0.00 0.00 30.15 -8.21 62 0 128 0
30DEC26 410.00 C 0.00 0.00 0.00 27.21 -7.70 62 0 76 0
30DEC26 420.00 C 24.50 24.50 24.10 24.48 -7.21 62 4 111 +4
30DEC26 430.00 C 0.00 0.00 0.00 22.00 -6.86 63 0 172 0
30DEC26 440.00 C 0.00 0.00 0.00 19.83 -6.34 63 0 551 0
30DEC26 450.00 C 0.00 0.00 0.00 17.77 -5.91 63 0 208 0
30DEC26 460.00 C 0.00 0.00 0.00 15.92 -5.66 63 0 134 0
30DEC26 470.00 C 0.00 0.00 0.00 14.37 -5.16 63 0 48 0
30DEC26 480.00 C 0.00 0.00 0.00 12.84 -4.74 63 0 93 0
30DEC26 490.00 C 0.00 0.00 0.00 11.45 -4.60 63 0 182 0
30DEC26 500.00 C 0.00 0.00 0.00 10.36 -4.18 63 0 150 0
30DEC26 510.00 C 0.00 0.00 0.00 9.27 -3.76 63 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 8.18 -3.69 63 0 32 0
30DEC26 530.00 C 0.00 0.00 0.00 7.43 -3.36 63 0 15 0
30DEC26 540.00 C 0.00 0.00 0.00 6.89 -2.83 64 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 6.11 -2.87 64 0 47 0
30DEC26 560.00 C 0.00 0.00 0.00 5.45 -2.76 64 0 16 0
30DEC26 570.00 C 0.00 0.00 0.00 4.93 -2.52 64 0 70 0
30DEC26 580.00 C 0.00 0.00 0.00 4.42 -2.27 64 0 15 0
30DEC26 590.00 C 0.00 0.00 0.00 3.91 -2.08 64 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 3.50 -1.98 64 0 111 0
30DEC26 610.00 C 0.00 0.00 0.00 3.17 -1.80 64 0 13 0
30DEC26 620.00 C 0.00 0.00 0.00 2.83 -1.65 64 0 45 0
30DEC26 630.00 C 0.00 0.00 0.00 2.51 -1.47 64 0 75 0
30DEC26 640.00 C 0.00 0.00 0.00 2.23 -1.42 64 0 93 0
30DEC26 650.00 C 0.00 0.00 0.00 2.03 -1.29 64 0 46 0
30DEC26 660.00 C 0.00 0.00 0.00 1.82 -1.18 64 0 75 0
30DEC26 670.00 C 0.00 0.00 0.00 1.62 -1.06 64 0 7 0
30DEC26 680.00 C 0.00 0.00 0.00 1.41 -1.00 64 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 1.29 -0.92 64 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 1.17 -0.84 64 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 1.04 -0.77 64 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 0.92 -0.69 64 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 0.81 -0.65 64 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 0.74 -0.59 64 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 0.67 -0.54 64 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 0.60 -0.49 64 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 0.53 -0.44 64 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 0.47 -0.40 64 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 0.43 -0.37 64 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 0.39 -0.34 64 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 0.35 -0.31 64 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 0.31 -0.28 64 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 0.27 -0.25 64 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 0.24 -0.24 63 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 0.22 -0.22 64 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 0.20 -0.20 64 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 0.18 -0.18 64 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 0.16 -0.17 64 0 45 0
30DEC26 890.00 C 0.00 0.00 0.00 0.14 -0.15 64 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 0.13 -0.13 64 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 0.12 -0.12 64 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 0.10 -0.12 63 0 30 0
30DEC26 930.00 C 0.00 0.00 0.00 0.09 -0.11 63 0 46 0
30DEC26 940.00 C 0.00 0.00 0.00 0.08 -0.10 63 0 23 0
30MAR27 245.00 C 0.00 0.00 0.00 126.84 -16.82 52 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 122.10 -17.30 51 0 17 0
30MAR27 255.00 C 0.00 0.00 0.00 118.32 -17.09 53 0 17 0
30MAR27 260.00 C 0.00 0.00 0.00 114.55 -16.88 55 0 59 0
30MAR27 265.00 C 0.00 0.00 0.00 110.81 -16.63 56 0 33 0
30MAR27 270.00 C 0.00 0.00 0.00 107.28 -16.33 56 0 29 0
30MAR27 275.00 C 0.00 0.00 0.00 103.93 -15.94 57 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 100.57 -15.74 58 0 15 0
30MAR27 285.00 C 0.00 0.00 0.00 97.22 -12.15 58 0 36 0
30MAR27 290.00 C 0.00 0.00 0.00 93.94 -12.14 58 0 88 0
30MAR27 295.00 C 0.00 0.00 0.00 91.05 -11.78 59 0 15 0
30MAR27 300.00 C 83.14 83.14 83.14 88.16 -11.43 59 15 30 0
30MAR27 310.00 C 0.00 0.00 0.00 82.39 -11.27 60 0 44 0
30MAR27 320.00 C 0.00 0.00 0.00 77.08 -10.99 60 0 91 0
30MAR27 330.00 C 0.00 0.00 0.00 72.24 -10.23 60 0 166 0
30MAR27 340.00 C 0.00 0.00 0.00 67.58 -10.15 61 0 131 0
30MAR27 350.00 C 0.00 0.00 0.00 63.13 -9.91 61 0 112 0
30MAR27 360.00 C 0.00 0.00 0.00 59.24 -9.18 61 0 117 0
30MAR27 370.00 C 0.00 0.00 0.00 55.46 -8.98 61 0 623 0
30MAR27 380.00 C 0.00 0.00 0.00 51.68 -8.92 61 0 358 0
30MAR27 390.00 C 0.00 0.00 0.00 48.55 -8.30 61 0 285 0
30MAR27 400.00 C 0.00 0.00 0.00 45.53 -7.78 62 0 275 0
30MAR27 410.00 C 0.00 0.00 0.00 42.51 -7.75 62 0 202 0
30MAR27 420.00 C 0.00 0.00 0.00 39.66 -7.60 62 0 15 0
30MAR27 430.00 C 0.00 0.00 0.00 37.31 -6.97 62 0 18 0
30MAR27 440.00 C 0.00 0.00 0.00 36.04 -5.50 63 0 121 0
30MAR27 450.00 C 0.00 0.00 0.00 32.62 -6.58 62 0 32 0
30MAR27 460.00 C 0.00 0.00 0.00 30.41 -6.46 62 0 48 0
30MAR27 470.00 C 0.00 0.00 0.00 28.63 -5.91 62 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 26.85 -6.44 62 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 25.86 -4.66 63 0 3 0
30MAR27 500.00 C 0.00 0.00 0.00 24.03 -4.73 63 0 20 0
30MAR27 510.00 C 0.00 0.00 0.00 22.60 -5.22 63 0 34 0
30MAR27 520.00 C 0.00 0.00 0.00 21.25 -4.75 63 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 19.90 -4.52 63 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 18.56 -4.52 63 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 17.21 -4.53 63 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 16.25 -4.15 63 0 9 0
30MAR27 570.00 C 0.00 0.00 0.00 15.29 -3.77 63 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 14.33 -3.53 63 0 25 0
30MAR27 590.00 C 0.00 0.00 0.00 13.37 -3.54 63 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 12.41 -3.54 63 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 11.67 -3.33 63 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 11.00 -3.04 63 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 10.34 -2.75 63 0 30 0
30MAR27 640.00 C 0.00 0.00 0.00 9.68 -2.68 63 0 15 0
30MAR27 650.00 C 0.00 0.00 0.00 9.01 -2.69 63 0 15 0
30MAR27 660.00 C 0.00 0.00 0.00 8.35 -2.69 63 0 15 0
30MAR27 670.00 C 0.00 0.00 0.00 7.90 -2.17 63 0 15 0
30MAR27 680.00 C 0.00 0.00 0.00 7.46 -2.26 63 0 15 0
30MAR27 690.00 C 0.00 0.00 0.00 7.01 -2.05 63 0 15 0
30MAR27 700.00 C 0.00 0.00 0.00 6.57 -1.97 63 0 15 0
30MAR27 710.00 C 0.00 0.00 0.00 6.13 -1.97 63 0 15 0
30MAR27 720.00 C 0.00 0.00 0.00 5.69 -1.97 63 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 5.34 -1.88 63 0 31 0
30MAR27 740.00 C 0.00 0.00 0.00 5.06 -1.72 63 0 15 0
30MAR27 750.00 C 0.00 0.00 0.00 4.77 -1.58 63 0 30 0
30MAR27 760.00 C 0.00 0.00 0.00 4.49 -1.42 63 0 45 0
30MAR27 770.00 C 0.00 0.00 0.00 4.20 -1.40 63 0 24 0
30MAR27 780.00 C 0.00 0.00 0.00 3.92 -1.40 63 0 45 0
30MAR27 790.00 C 0.00 0.00 0.00 3.64 -1.40 63 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 3.42 -1.34 63 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 3.25 -1.22 63 0 55 0
29JUN27 245.00 C 0.00 0.00 0.00 131.66 -17.55 57 0 3 0
29JUN27 250.00 C 0.00 0.00 0.00 128.32 -17.30 58 0 2 0
29JUN27 255.00 C 0.00 0.00 0.00 125.19 -16.84 59 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 122.06 -16.60 59 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 118.93 -16.46 60 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 115.87 -16.40 60 0 15 0
29JUN27 275.00 C 0.00 0.00 0.00 112.89 -16.25 60 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 110.13 -12.11 61 0 40 0
29JUN27 285.00 C 0.00 0.00 0.00 107.48 -11.73 61 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 104.84 -11.60 61 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 102.29 -11.57 61 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 99.75 -11.54 61 0 3 0
29JUN27 310.00 C 0.00 0.00 0.00 94.67 -11.47 61 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 90.34 -10.78 62 0 56 0
29JUN27 330.00 C 0.00 0.00 0.00 86.09 -10.56 62 0 16 0
29JUN27 340.00 C 0.00 0.00 0.00 81.84 -10.55 62 0 15 0
29JUN27 350.00 C 0.00 0.00 0.00 77.78 -10.40 62 0 51 0
29JUN27 360.00 C 0.00 0.00 0.00 74.30 -9.68 62 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 70.82 -9.53 63 0 15 0
29JUN27 380.00 C 0.00 0.00 0.00 67.35 -9.54 63 0 15 0
29JUN27 390.00 C 0.00 0.00 0.00 63.91 -9.53 63 0 15 0
29JUN27 400.00 C 0.00 0.00 0.00 61.13 -8.86 63 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 58.35 -8.43 63 0 15 0
29JUN27 420.00 C 0.00 0.00 0.00 55.57 -8.44 63 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 52.79 -8.46 63 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 50.21 -8.27 63 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 48.05 -7.67 63 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 45.89 -7.29 63 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 43.72 -7.31 63 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 41.56 -7.32 63 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 39.43 -7.30 63 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 37.79 -6.79 63 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 36.16 -6.27 63 0 15 0
29JUN27 520.00 C 0.00 0.00 0.00 34.52 -6.15 63 0 6 0
29JUN27 530.00 C 0.00 0.00 0.00 32.89 -6.16 64 0 16 0
29JUN27 540.00 C 0.00 0.00 0.00 31.25 -6.18 64 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 29.68 -6.12 63 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 28.49 -5.69 64 0 28 0
29JUN27 570.00 C 0.00 0.00 0.00 27.29 -5.27 64 0 11 0
29JUN27 580.00 C 0.00 0.00 0.00 26.09 -5.05 64 0 11 0
29JUN27 590.00 C 0.00 0.00 0.00 24.90 -5.05 64 0 24 0
29JUN27 600.00 C 0.00 0.00 0.00 23.70 -5.06 64 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 22.50 -5.08 64 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 21.49 -4.90 64 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 20.65 -4.55 64 0 41 0
29SEP27 285.00 C 0.00 0.00 0.00 114.27 -11.75 58 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 111.82 -11.76 59 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 109.39 -11.76 59 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 106.96 -11.75 59 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 102.35 -11.50 59 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 98.25 -10.88 59 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 94.16 -10.89 59 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 90.07 -10.91 59 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 86.15 -10.77 60 0 15 0
29SEP27 360.00 C 0.00 0.00 0.00 82.79 -10.07 60 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 79.42 -9.94 60 0 15 0
29SEP27 380.00 C 0.00 0.00 0.00 76.06 -9.96 60 0 15 0
29SEP27 390.00 C 0.00 0.00 0.00 72.70 -9.98 60 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 69.73 -9.61 60 0 15 0
29SEP27 410.00 C 0.00 0.00 0.00 67.04 -8.96 60 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 64.35 -8.89 60 0 30 0
29SEP27 430.00 C 0.00 0.00 0.00 61.66 -8.91 60 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 58.97 -8.93 60 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 56.46 -8.77 60 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 54.37 -8.19 60 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 52.28 -7.75 60 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 50.20 -7.76 60 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 48.11 -7.78 61 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 46.02 -7.80 61 0 0 0
TOTAL CALL 192 22,156 +96
25SEP26 277.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 282.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 287.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 292.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
25SEP26 297.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
25SEP26 300.00 P 0.00 0.00 0.00 0.02 0.00 71 0 3 0
25SEP26 305.00 P 0.00 0.00 0.00 0.03 -0.01 68 0 0 0
25SEP26 310.00 P 0.00 0.00 0.00 0.06 -0.01 68 0 11 0
25SEP26 315.00 P 0.00 0.00 0.00 0.11 -0.02 68 0 15 0
25SEP26 320.00 P 0.37 0.37 0.37 0.21 -0.01 68 4 49 +4
25SEP26 325.00 P 0.00 0.00 0.00 0.38 +0.03 68 0 0 0
25SEP26 330.00 P 0.81 0.81 0.81 0.65 +0.09 68 10 12 +10
25SEP26 335.00 P 0.00 0.00 0.00 1.06 +0.22 68 0 10 0
25SEP26 340.00 P 1.24 1.68 1.24 1.65 +0.41 68 31 33 +31
25SEP26 345.00 P 0.00 0.00 0.00 2.47 +0.70 68 0 3 0
25SEP26 350.00 P 3.17 3.50 2.76 3.57 +1.06 68 21 51 +21
25SEP26 355.00 P 3.99 4.65 3.99 4.99 +1.53 69 12 29 +3
25SEP26 360.00 P 5.75 6.01 5.25 6.76 +2.14 69 9 19 +9
25SEP26 365.00 P 0.00 0.00 0.00 8.76 +2.73 68 0 0 0
25SEP26 370.00 P 11.50 11.50 11.50 11.48 +3.78 70 1 6 0
25SEP26 375.00 P 0.00 0.00 0.00 14.17 +4.43 69 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 17.52 +5.45 70 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 21.36 +6.67 72 0 0 0
25SEP26 390.00 P 0.00 0.00 0.00 24.58 +7.01 67 0 0 0
25SEP26 395.00 P 0.00 0.00 0.00 28.69 +8.48 67 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 33.01 +9.39 67 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 37.50 +10.25 67 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 42.13 +11.03 67 0 0 0
25SEP26 415.00 P 0.00 0.00 0.00 46.87 +11.68 68 0 0 0
25SEP26 420.00 P 0.00 0.00 0.00 51.68 +12.25 67 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 56.56 +12.76 68 0 0 0
25SEP26 430.00 P 0.00 0.00 0.00 61.49 +13.14 68 0 0 0
25SEP26 435.00 P 0.00 0.00 0.00 66.44 +13.47 68 0 0 0
25SEP26 440.00 P 0.00 0.00 0.00 71.41 +12.01 67 0 0 0
25SEP26 445.00 P 0.00 0.00 0.00 76.40 +12.05 0 0 0 0
25SEP26 450.00 P 0.00 0.00 0.00 81.40 +12.07 0 0 0 0
25SEP26 455.00 P 0.00 0.00 0.00 86.40 +12.04 0 0 0 0
25SEP26 460.00 P 0.00 0.00 0.00 91.40 +11.97 0 0 0 0
25SEP26 465.00 P 0.00 0.00 0.00 96.40 +11.88 0 0 0 0
25SEP26 470.00 P 0.00 0.00 0.00 101.40 +11.76 0 0 0 0
25SEP26 475.00 P 0.00 0.00 0.00 106.40 +11.63 0 0 0 0
25SEP26 480.00 P 0.00 0.00 0.00 111.40 - 0 0 0 -
25SEP26 485.00 P 0.00 0.00 0.00 116.40 - 0 0 0 -
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 89 0 29 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 85 0 21 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 81 0 88 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 73 0 17 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 69 0 32 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 65 0 219 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 62 0 56 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 23 0
29SEP26 290.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 31 0
29SEP26 295.00 P 0.00 0.00 0.00 0.05 -0.01 59 0 233 0
29SEP26 300.00 P 0.00 0.00 0.00 0.09 0.00 59 0 145 0
29SEP26 310.00 P 0.75 0.75 0.75 0.26 +0.02 59 1 417 -1
29SEP26 320.00 P 0.00 0.00 0.00 0.67 +0.13 59 0 462 0
29SEP26 330.00 P 0.00 0.00 0.00 1.52 +0.37 59 0 697 0
29SEP26 340.00 P 0.00 0.00 0.00 3.04 +0.85 59 0 270 0
29SEP26 350.00 P 5.59 5.59 5.59 5.45 +1.56 59 5 778 0
29SEP26 360.00 P 0.00 0.00 0.00 9.08 +2.75 60 0 666 0
29SEP26 370.00 P 11.90 11.90 11.90 13.90 +4.09 60 4 334 +4
29SEP26 380.00 P 0.00 0.00 0.00 20.01 +5.71 61 0 112 0
29SEP26 390.00 P 0.00 0.00 0.00 26.44 +7.23 59 0 193 0
29SEP26 400.00 P 0.00 0.00 0.00 34.41 +8.84 59 0 348 0
29SEP26 410.00 P 0.00 0.00 0.00 43.06 +10.24 59 0 317 0
29SEP26 420.00 P 51.98 51.98 51.68 52.26 +11.46 59 15 500 0
29SEP26 430.00 P 0.00 0.00 0.00 61.79 +12.42 59 0 84 0
29SEP26 440.00 P 0.00 0.00 0.00 73.69 +13.55 91 0 46 0
29SEP26 450.00 P 0.00 0.00 0.00 82.60 +12.81 87 0 66 0
29SEP26 460.00 P 0.00 0.00 0.00 91.97 +12.27 83 0 68 0
29SEP26 470.00 P 0.00 0.00 0.00 101.83 +12.06 86 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 112.18 +12.22 100 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 121.68 +11.47 93 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 131.40 +10.89 0 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 142.35 +11.54 122 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 152.03 +10.92 120 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 162.37 +10.96 134 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 171.40 +9.69 0 0 45 0
29SEP26 550.00 P 0.00 0.00 0.00 181.98 +9.97 135 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 192.24 +9.93 147 0 27 0
29SEP26 570.00 P 200.25 202.57 200.23 201.40 +8.79 0 50 770 -1
29SEP26 580.00 P 0.00 0.00 0.00 212.24 +9.33 157 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 222.34 +9.13 164 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 232.22 +8.71 166 0 240 0
29SEP26 610.00 P 0.00 0.00 0.00 241.40 +7.59 0 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 251.97 +7.86 167 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 262.16 +7.75 178 0 107 0
29SEP26 640.00 P 0.00 0.00 0.00 271.40 +6.69 0 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 281.40 +6.39 0 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 292.65 +7.52 203 0 212 0
29SEP26 670.00 P 0.00 0.00 0.00 301.84 +6.76 184 0 299 0
29SEP26 680.00 P 0.00 0.00 0.00 311.40 +6.30 0 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 321.40 +6.29 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 331.40 +6.35 0 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 341.40 +6.32 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 351.40 +6.32 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 361.40 +6.34 0 0 2 0
29SEP26 740.00 P 0.00 0.00 0.00 371.40 +6.34 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 381.40 +6.35 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 391.40 +6.35 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 401.40 +6.36 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 411.40 +6.37 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 422.42 +7.41 246 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 432.54 +7.59 253 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 441.40 +6.40 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 452.60 +7.64 261 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 461.40 +6.41 0 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 471.40 +6.43 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 481.40 +6.47 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 491.40 +6.44 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 502.27 +5.34 267 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 512.00 +5.03 259 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 522.00 +5.00 262 0 17 0
29SEP26 900.00 P 0.00 0.00 0.00 532.00 +5.00 265 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 542.00 +5.00 267 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 552.00 +5.00 270 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 562.00 +5.00 273 0 17 0
29SEP26 940.00 P 0.00 0.00 0.00 572.00 +5.00 275 0 0 0
02OCT26 292.50 P 0.00 0.00 0.00 0.16 - 60 0 0 -
02OCT26 295.00 P 0.00 0.00 0.00 0.21 - 60 0 0 -
02OCT26 297.50 P 0.00 0.00 0.00 0.26 - 60 0 0 -
02OCT26 300.00 P 0.00 0.00 0.00 0.33 - 60 0 0 -
02OCT26 305.00 P 1.00 1.00 1.00 0.49 - 60 15 15 -
02OCT26 310.00 P 0.00 0.00 0.00 0.74 - 60 0 0 -
02OCT26 315.00 P 0.00 0.00 0.00 1.08 - 61 0 0 -
02OCT26 320.00 P 0.00 0.00 0.00 1.51 - 60 0 0 -
02OCT26 325.00 P 0.00 0.00 0.00 2.05 - 61 0 0 -
02OCT26 330.00 P 0.00 0.00 0.00 2.80 - 61 0 0 -
02OCT26 335.00 P 0.00 0.00 0.00 3.72 - 61 0 0 -
02OCT26 340.00 P 0.00 0.00 0.00 4.80 - 61 0 0 -
02OCT26 345.00 P 0.00 0.00 0.00 6.12 - 61 0 0 -
02OCT26 350.00 P 7.52 7.52 7.20 7.71 - 61 14 14 -
02OCT26 355.00 P 0.00 0.00 0.00 9.51 - 61 0 0 -
02OCT26 360.00 P 0.00 0.00 0.00 11.56 - 61 0 0 -
02OCT26 365.00 P 0.00 0.00 0.00 13.95 - 62 0 0 -
02OCT26 370.00 P 0.00 0.00 0.00 16.53 - 62 0 0 -
02OCT26 375.00 P 0.00 0.00 0.00 19.40 - 62 0 0 -
02OCT26 380.00 P 0.00 0.00 0.00 22.55 - 63 0 0 -
02OCT26 385.00 P 0.00 0.00 0.00 25.87 - 63 0 0 -
02OCT26 390.00 P 0.00 0.00 0.00 28.65 - 60 0 0 -
02OCT26 395.00 P 0.00 0.00 0.00 32.34 - 60 0 0 -
02OCT26 400.00 P 0.00 0.00 0.00 36.20 - 60 0 0 -
02OCT26 405.00 P 0.00 0.00 0.00 40.29 - 60 0 0 -
02OCT26 410.00 P 0.00 0.00 0.00 44.46 - 60 0 0 -
02OCT26 415.00 P 0.00 0.00 0.00 48.84 - 60 0 0 -
02OCT26 420.00 P 0.00 0.00 0.00 53.28 - 60 0 0 -
02OCT26 425.00 P 0.00 0.00 0.00 57.84 - 60 0 0 -
02OCT26 430.00 P 0.00 0.00 0.00 62.49 - 60 0 0 -
02OCT26 435.00 P 0.00 0.00 0.00 67.20 - 60 0 0 -
02OCT26 440.00 P 0.00 0.00 0.00 73.69 - 78 0 0 -
02OCT26 445.00 P 0.00 0.00 0.00 78.98 - 84 0 0 -
02OCT26 450.00 P 0.00 0.00 0.00 83.48 - 84 0 0 -
02OCT26 455.00 P 0.00 0.00 0.00 88.37 - 86 0 0 -
02OCT26 460.00 P 0.00 0.00 0.00 93.29 - 89 0 0 -
02OCT26 465.00 P 0.00 0.00 0.00 98.18 - 90 0 0 -
02OCT26 470.00 P 0.00 0.00 0.00 103.14 - 93 0 0 -
02OCT26 475.00 P 0.00 0.00 0.00 108.05 - 95 0 0 -
02OCT26 480.00 P 0.00 0.00 0.00 113.90 - 107 0 0 -
02OCT26 485.00 P 0.00 0.00 0.00 117.96 - 100 0 0 -
29OCT26 245.00 P 0.00 0.00 0.00 0.40 +0.11 61 0 99 0
29OCT26 250.00 P 0.00 0.00 0.00 0.52 +0.12 61 0 31 0
29OCT26 255.00 P 0.00 0.00 0.00 0.70 +0.19 61 0 55 0
29OCT26 260.00 P 0.00 0.00 0.00 0.90 +0.22 61 0 1 0
29OCT26 265.00 P 0.00 0.00 0.00 1.20 +0.32 61 0 41 0
29OCT26 270.00 P 0.00 0.00 0.00 1.50 +0.36 61 0 59 0
29OCT26 275.00 P 0.00 0.00 0.00 1.90 +0.48 61 0 78 0
29OCT26 280.00 P 3.60 3.60 3.60 2.32 +0.53 61 4 255 0
29OCT26 285.00 P 0.00 0.00 0.00 2.89 +0.70 61 0 7 0
29OCT26 290.00 P 0.00 0.00 0.00 3.47 +0.80 61 0 26 0
29OCT26 295.00 P 0.00 0.00 0.00 4.23 +0.99 61 0 38 0
29OCT26 300.00 P 5.95 5.95 5.95 5.02 +1.19 61 11 106 +11
29OCT26 310.00 P 8.10 8.61 7.90 7.01 +1.59 61 145 407 +145
29OCT26 320.00 P 11.00 11.00 11.00 9.48 +2.04 62 1 260 +1
29OCT26 330.00 P 13.00 13.52 13.00 12.43 +2.56 62 92 251 +91
29OCT26 340.00 P 0.00 0.00 0.00 15.92 +3.19 62 0 926 0
29OCT26 350.00 P 21.00 21.02 21.00 20.13 +3.91 62 6 727 +4
29OCT26 360.00 P 23.88 23.88 23.88 24.86 +4.60 62 1 535 0
29OCT26 370.00 P 0.00 0.00 0.00 30.06 +5.33 63 0 241 0
29OCT26 380.00 P 0.00 0.00 0.00 35.96 +6.14 63 0 114 0
29OCT26 390.00 P 0.00 0.00 0.00 42.38 +6.90 63 0 145 0
29OCT26 400.00 P 0.00 0.00 0.00 49.15 +7.67 64 0 912 0
29OCT26 410.00 P 0.00 0.00 0.00 54.92 +6.75 61 0 62 0
29OCT26 420.00 P 0.00 0.00 0.00 63.96 +8.76 65 0 45 0
29OCT26 430.00 P 0.00 0.00 0.00 71.92 +9.29 65 0 24 0
29OCT26 440.00 P 0.00 0.00 0.00 80.30 +9.77 66 0 14 0
29OCT26 450.00 P 0.00 0.00 0.00 88.90 +10.27 66 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 98.31 +11.09 69 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 107.13 +11.23 69 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 116.53 +11.53 71 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 125.59 +11.44 71 0 0 0
29OCT26 500.00 P 0.00 0.00 0.00 136.29 +12.66 78 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 4.46 +0.53 64 0 152 0
27NOV26 255.00 P 0.00 0.00 0.00 5.27 +0.74 64 0 20 0
27NOV26 260.00 P 8.40 8.45 8.35 6.08 +0.77 64 120 135 +120
27NOV26 265.00 P 0.00 0.00 0.00 6.98 +0.85 64 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 8.31 +1.36 65 0 4 0
27NOV26 275.00 P 0.00 0.00 0.00 9.15 +1.18 64 0 55 0
27NOV26 280.00 P 0.00 0.00 0.00 10.64 +1.58 65 0 15 0
27NOV26 285.00 P 0.00 0.00 0.00 12.08 +1.62 65 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 13.52 +1.76 65 0 16 0
27NOV26 295.00 P 0.00 0.00 0.00 15.01 +1.81 65 0 7 0
27NOV26 300.00 P 0.00 0.00 0.00 16.81 +2.16 65 0 59 0
27NOV26 310.00 P 0.00 0.00 0.00 20.41 +2.45 66 0 53 0
27NOV26 320.00 P 0.00 0.00 0.00 24.71 +3.13 66 0 87 0
27NOV26 330.00 P 0.00 0.00 0.00 29.19 +3.40 66 0 171 0
27NOV26 340.00 P 0.00 0.00 0.00 34.39 +4.19 66 0 186 0
27NOV26 350.00 P 0.00 0.00 0.00 39.78 +4.50 66 0 176 0
27NOV26 360.00 P 0.00 0.00 0.00 45.79 +5.29 67 0 169 0
27NOV26 370.00 P 0.00 0.00 0.00 51.99 +5.62 67 0 189 0
27NOV26 380.00 P 0.00 0.00 0.00 58.77 +6.37 67 0 145 0
27NOV26 390.00 P 0.00 0.00 0.00 65.66 +6.74 68 1 310 -1
27NOV26 400.00 P 0.00 0.00 0.00 73.16 +7.44 68 0 71 0
27NOV26 410.00 P 0.00 0.00 0.00 80.66 +7.89 68 0 77 0
27NOV26 420.00 P 0.00 0.00 0.00 88.74 +8.45 69 0 51 0
27NOV26 430.00 P 0.00 0.00 0.00 96.86 +9.06 70 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 105.30 +9.40 71 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 113.96 +9.92 72 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 122.67 +10.29 72 0 0 0
27NOV26 470.00 P 0.00 0.00 0.00 131.77 +10.72 74 0 0 0
27NOV26 480.00 P 0.00 0.00 0.00 140.87 +11.14 75 0 8 0
27NOV26 490.00 P 0.00 0.00 0.00 150.14 +11.45 76 0 0 0
27NOV26 500.00 P 0.00 0.00 0.00 159.58 +11.78 77 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 7.08 +0.57 64 0 105 0
30DEC26 250.00 P 0.00 0.00 0.00 8.24 +0.85 64 0 2 0
30DEC26 255.00 P 0.00 0.00 0.00 9.11 +0.85 64 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 10.23 +0.87 64 0 21 0
30DEC26 265.00 P 0.00 0.00 0.00 11.35 +0.83 64 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 12.74 +1.06 64 0 32 0
30DEC26 275.00 P 0.00 0.00 0.00 14.17 +1.29 64 0 30 0
30DEC26 280.00 P 0.00 0.00 0.00 16.08 +1.71 65 0 40 0
30DEC26 285.00 P 0.00 0.00 0.00 17.62 +1.77 64 0 20 0
30DEC26 290.00 P 0.00 0.00 0.00 19.47 +2.12 65 0 25 0
30DEC26 295.00 P 0.00 0.00 0.00 21.31 +2.40 65 0 45 0
30DEC26 300.00 P 0.00 0.00 0.00 23.16 +2.40 65 0 78 0
30DEC26 310.00 P 0.00 0.00 0.00 27.34 +2.86 65 0 80 0
30DEC26 320.00 P 0.00 0.00 0.00 31.83 +3.25 65 0 111 0
30DEC26 330.00 P 39.00 39.00 39.00 36.73 +3.64 65 4 104 0
30DEC26 340.00 P 0.00 0.00 0.00 42.03 +4.24 65 0 166 0
30DEC26 350.00 P 0.00 0.00 0.00 47.54 +4.43 66 0 388 0
30DEC26 360.00 P 0.00 0.00 0.00 53.65 +5.20 66 0 260 0
30DEC26 370.00 P 0.00 0.00 0.00 59.78 +5.36 66 0 163 0
30DEC26 380.00 P 0.00 0.00 0.00 66.53 +5.97 66 0 244 0
30DEC26 390.00 P 0.00 0.00 0.00 73.42 +6.56 67 0 329 0
30DEC26 400.00 P 0.00 0.00 0.00 80.49 +6.73 67 0 240 0
30DEC26 410.00 P 0.00 0.00 0.00 88.08 +7.41 67 0 194 0
30DEC26 420.00 P 0.00 0.00 0.00 95.68 +7.80 68 0 433 0
30DEC26 430.00 P 0.00 0.00 0.00 103.59 +8.10 68 0 171 0
30DEC26 440.00 P 0.00 0.00 0.00 111.80 +8.69 69 0 26 0
30DEC26 450.00 P 0.00 0.00 0.00 120.02 +9.02 69 0 30 0
30DEC26 460.00 P 0.00 0.00 0.00 128.53 +9.31 70 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 137.26 +9.80 71 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 146.01 +10.18 71 0 2 0
30DEC26 490.00 P 0.00 0.00 0.00 154.93 +10.36 72 0 5 0
30DEC26 500.00 P 0.00 0.00 0.00 164.09 +10.76 73 0 137 0
30DEC26 510.00 P 0.00 0.00 0.00 173.26 +11.16 74 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 182.45 +11.25 75 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 191.94 +11.57 76 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 201.44 +11.89 77 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 210.95 +12.16 78 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 220.56 +12.27 79 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 230.30 +12.51 81 0 1 0
30DEC26 580.00 P 0.00 0.00 0.00 240.05 +12.74 82 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 249.80 +12.92 84 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 259.65 +13.03 85 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 269.57 +13.20 87 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 279.50 +13.37 88 0 232 0
30DEC26 630.00 P 0.00 0.00 0.00 289.43 +13.53 90 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 299.41 +13.59 91 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 309.46 +13.72 93 0 75 0
30DEC26 660.00 P 0.00 0.00 0.00 319.50 +13.83 95 0 66 0
30DEC26 670.00 P 0.00 0.00 0.00 329.55 +13.94 97 0 27 0
30DEC26 680.00 P 0.00 0.00 0.00 339.61 +14.01 98 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 349.73 +14.09 100 0 55 0
30DEC26 700.00 P 0.00 0.00 0.00 359.86 +14.17 102 0 73 0
30DEC26 710.00 P 0.00 0.00 0.00 369.99 +14.25 104 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 380.12 +14.33 105 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 390.26 +14.37 107 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 400.44 +14.42 109 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 410.52 +14.38 111 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 420.70 +14.43 112 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 430.19 +13.79 113 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 440.34 +13.79 114 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 449.97 +13.24 115 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 459.75 +12.85 116 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 469.61 +12.53 117 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 479.75 +12.49 118 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 489.39 +11.95 119 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 499.38 +11.74 120 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 509.50 +11.66 122 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 518.50 +10.45 120 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 528.50 +10.24 121 0 57 0
30DEC26 880.00 P 0.00 0.00 0.00 538.00 +9.54 121 0 33 0
30DEC26 890.00 P 0.00 0.00 0.00 548.50 +9.83 123 0 17 0
30DEC26 900.00 P 0.00 0.00 0.00 558.00 +9.11 123 0 31 0
30DEC26 910.00 P 0.00 0.00 0.00 568.00 +8.89 124 0 95 0
30DEC26 920.00 P 0.00 0.00 0.00 578.00 +8.66 125 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 587.50 +7.94 125 0 88 0
30DEC26 940.00 P 0.00 0.00 0.00 598.50 +8.72 129 0 86 0
30MAR27 245.00 P 0.00 0.00 0.00 16.34 +1.65 64 0 47 0
30MAR27 250.00 P 0.00 0.00 0.00 17.90 +1.95 64 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 19.46 +1.94 64 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 21.03 +1.94 64 0 15 0
30MAR27 265.00 P 0.00 0.00 0.00 22.68 +2.02 64 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 24.62 +2.39 64 0 15 0
30MAR27 275.00 P 0.00 0.00 0.00 26.56 +2.67 64 0 118 0
30MAR27 280.00 P 0.00 0.00 0.00 28.50 +2.67 64 0 171 0
30MAR27 285.00 P 0.00 0.00 0.00 30.44 +2.67 64 0 119 0
30MAR27 290.00 P 0.00 0.00 0.00 32.45 +2.73 64 0 115 0
30MAR27 295.00 P 0.00 0.00 0.00 34.78 +3.11 64 0 277 0
30MAR27 300.00 P 0.00 0.00 0.00 37.12 +3.49 64 0 321 0
30MAR27 310.00 P 0.00 0.00 0.00 41.80 +3.53 64 0 307 0
30MAR27 320.00 P 0.00 0.00 0.00 46.74 +3.78 64 0 185 0
30MAR27 330.00 P 0.00 0.00 0.00 52.23 +4.54 65 0 265 0
30MAR27 340.00 P 0.00 0.00 0.00 57.73 +4.54 65 0 201 0
30MAR27 350.00 P 0.00 0.00 0.00 63.45 +4.75 65 0 267 0
30MAR27 360.00 P 0.00 0.00 0.00 69.75 +5.52 65 0 105 0
30MAR27 370.00 P 0.00 0.00 0.00 76.05 +5.66 65 0 610 0
30MAR27 380.00 P 0.00 0.00 0.00 82.39 +5.69 65 0 436 0
30MAR27 390.00 P 0.00 0.00 0.00 89.38 +6.36 66 0 232 0
30MAR27 400.00 P 0.00 0.00 0.00 96.44 +6.86 66 0 102 0
30MAR27 410.00 P 0.00 0.00 0.00 103.52 +6.87 66 0 56 0
30MAR27 420.00 P 0.00 0.00 0.00 110.80 +7.08 66 0 60 0
30MAR27 430.00 P 0.00 0.00 0.00 118.55 +7.73 67 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 126.31 +8.10 67 0 20 0
30MAR27 450.00 P 0.00 0.00 0.00 134.09 +8.12 67 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 142.04 +8.31 67 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 150.39 +8.86 68 0 9 0
30MAR27 480.00 P 0.00 0.00 0.00 158.75 +9.31 68 0 17 0
30MAR27 490.00 P 0.00 0.00 0.00 167.14 +9.34 68 0 15 0
30MAR27 500.00 P 0.00 0.00 0.00 175.56 +9.39 69 0 5 0
30MAR27 510.00 P 0.00 0.00 0.00 184.36 +9.80 69 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 193.23 +10.26 70 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 202.11 +10.48 70 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 211.01 +10.51 71 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 219.96 +10.58 71 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 229.24 +10.96 72 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 238.52 +11.32 72 0 1 0
30MAR27 580.00 P 257.91 257.91 257.91 247.81 +11.54 73 1 0 -1
30MAR27 590.00 P 0.00 0.00 0.00 257.12 +11.57 74 0 0 0
30MAR27 600.00 P 276.82 276.82 276.82 266.46 +11.62 74 1 69 0
30MAR27 610.00 P 0.00 0.00 0.00 276.00 +11.86 75 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 285.59 +12.13 76 0 40 0
30MAR27 630.00 P 304.40 304.40 304.40 295.20 +12.40 77 1 93 -1
30MAR27 640.00 P 0.00 0.00 0.00 304.82 +12.48 77 0 57 0
30MAR27 650.00 P 0.00 0.00 0.00 314.45 +12.51 78 0 32 0
30MAR27 660.00 P 0.00 0.00 0.00 324.11 +12.57 79 0 29 0
30MAR27 670.00 P 0.00 0.00 0.00 333.93 +12.77 80 0 30 0
30MAR27 680.00 P 0.00 0.00 0.00 343.76 +12.97 81 0 31 0
30MAR27 690.00 P 0.00 0.00 0.00 353.60 +13.16 82 0 110 0
30MAR27 700.00 P 0.00 0.00 0.00 363.44 +13.24 83 0 27 0
30MAR27 710.00 P 0.00 0.00 0.00 373.30 +13.27 84 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 383.18 +13.31 85 0 15 0
30MAR27 730.00 P 0.00 0.00 0.00 393.13 +13.42 86 0 12 0
30MAR27 740.00 P 0.00 0.00 0.00 403.12 +13.56 87 0 13 0
30MAR27 750.00 P 0.00 0.00 0.00 413.12 +13.70 88 0 44 0
30MAR27 760.00 P 0.00 0.00 0.00 423.12 +13.82 89 0 14 0
30MAR27 770.00 P 0.00 0.00 0.00 433.13 +13.86 90 0 28 0
30MAR27 780.00 P 0.00 0.00 0.00 443.15 +13.89 91 0 29 0
30MAR27 790.00 P 0.00 0.00 0.00 453.18 +13.92 92 0 54 0
30MAR27 800.00 P 0.00 0.00 0.00 463.25 +13.99 93 0 15 0
30MAR27 810.00 P 0.00 0.00 0.00 473.35 +14.08 94 0 0 0
29JUN27 245.00 P 33.00 33.00 33.00 25.62 +1.49 65 1 61 +1
29JUN27 250.00 P 0.00 0.00 0.00 27.50 +1.71 65 0 34 0
29JUN27 255.00 P 0.00 0.00 0.00 29.53 +2.08 65 0 29 0
29JUN27 260.00 P 0.00 0.00 0.00 31.55 +2.12 65 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 33.58 +2.12 66 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 35.61 +2.12 66 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 37.65 +2.12 66 0 45 0
29JUN27 280.00 P 0.00 0.00 0.00 39.94 +2.37 66 0 37 0
29JUN27 285.00 P 0.00 0.00 0.00 42.37 +2.75 66 0 1 0
29JUN27 290.00 P 0.00 0.00 0.00 44.79 +2.90 66 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 47.22 +2.89 66 0 112 0
29JUN27 300.00 P 0.00 0.00 0.00 49.65 +2.89 66 0 29 0
29JUN27 310.00 P 0.00 0.00 0.00 54.55 +2.91 66 0 30 0
29JUN27 320.00 P 0.00 0.00 0.00 60.19 +3.66 66 0 78 0
29JUN27 330.00 P 0.00 0.00 0.00 65.86 +3.82 66 0 56 0
29JUN27 340.00 P 0.00 0.00 0.00 71.55 +3.83 66 0 20 0
29JUN27 350.00 P 0.00 0.00 0.00 77.46 +4.04 66 0 187 0
29JUN27 360.00 P 0.00 0.00 0.00 83.91 +4.76 66 0 404 0
29JUN27 370.00 P 0.00 0.00 0.00 90.38 +4.90 67 0 60 0
29JUN27 380.00 P 0.00 0.00 0.00 96.87 +4.91 67 0 15 0
29JUN27 390.00 P 0.00 0.00 0.00 103.43 +4.98 67 0 30 0
29JUN27 400.00 P 0.00 0.00 0.00 110.63 +5.67 67 0 55 0
29JUN27 410.00 P 0.00 0.00 0.00 117.84 +6.08 67 0 45 0
29JUN27 420.00 P 0.00 0.00 0.00 125.07 +6.09 67 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 132.32 +6.11 67 0 20 0
29JUN27 440.00 P 0.00 0.00 0.00 139.82 +6.37 68 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 147.70 +6.97 68 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 155.59 +7.33 68 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 163.50 +7.35 68 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 171.44 +7.39 69 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 179.46 +7.49 69 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 187.92 +8.01 69 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 196.39 +8.51 70 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 204.89 +8.64 70 0 2 0
29JUN27 530.00 P 0.00 0.00 0.00 213.40 +8.67 70 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 221.94 +8.71 70 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 230.58 +8.84 70 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 239.54 +9.27 71 0 1 0
29JUN27 570.00 P 0.00 0.00 0.00 248.51 +9.68 72 0 7 0
29JUN27 580.00 P 0.00 0.00 0.00 257.50 +9.89 72 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 266.50 +9.92 72 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 275.53 +9.97 72 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 284.58 +10.02 73 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 293.82 +10.25 73 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 303.18 +10.58 74 0 0 0
29SEP27 285.00 P 63.20 63.20 63.20 48.26 +2.53 63 1 6 +1
29SEP27 290.00 P 0.00 0.00 0.00 50.72 +2.53 63 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 53.19 +2.53 63 0 9 0
29SEP27 300.00 P 0.00 0.00 0.00 55.66 +2.53 63 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 60.90 +2.82 63 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 66.62 +3.43 63 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 72.35 +3.42 63 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 78.11 +3.43 63 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 84.09 +3.63 63 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 90.59 +4.33 64 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 97.12 +4.46 64 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 103.66 +4.47 64 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 110.24 +4.49 64 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 117.24 +4.92 64 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 124.49 +5.55 64 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 131.76 +5.63 64 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 139.05 +5.65 64 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 146.38 +5.69 65 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 153.92 +5.92 65 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 161.84 +6.49 65 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 169.78 +6.90 65 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 177.74 +6.93 65 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 185.72 +6.96 66 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 193.73 +7.00 66 0 0 0
TOTAL PUT 582 31,451 +451
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$ 45.480
25SEP26 36.00 C 0.00 0.00 0.00 9.59 -1.99 130 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 8.99 -2.09 0 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 8.49 -2.09 0 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 7.99 -2.09 0 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 7.49 -2.09 0 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 6.99 -2.09 0 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 6.50 -2.08 61 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 6.00 -2.08 56 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 5.51 -2.07 58 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 5.02 -2.07 57 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 4.53 -2.06 55 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 4.06 -2.03 56 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 3.60 -2.00 56 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 3.15 -1.96 55 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 2.73 -1.90 56 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 2.33 -1.83 56 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 1.91 -1.80 52 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 1.58 -1.68 53 0 0 0
25SEP26 45.00 C 1.29 1.45 1.09 1.30 -1.54 54 720 377 +377
25SEP26 45.50 C 1.26 1.26 0.98 1.04 -1.41 54 465 235 +235
25SEP26 46.00 C 1.22 1.22 0.64 0.82 -1.24 55 2,324 2,050 +2,050
25SEP26 46.50 C 1.04 1.05 0.50 0.63 -1.12 55 335 320 +320
25SEP26 47.00 C 0.96 0.96 0.42 0.48 -0.97 55 229 221 +177
25SEP26 47.50 C 0.73 0.73 0.34 0.37 -0.77 56 20 9 -10
25SEP26 48.00 C 0.24 0.32 0.20 0.28 -0.67 56 141 191 +115
25SEP26 48.50 C 0.28 0.29 0.18 0.20 -0.55 56 30 48 +11
25SEP26 49.00 C 0.00 0.00 0.00 0.14 -0.44 56 0 41 0
25SEP26 49.50 C 0.00 0.00 0.00 0.10 -0.34 56 0 87 0
25SEP26 50.00 C 0.00 0.00 0.00 0.07 -0.27 57 0 168 0
25SEP26 51.00 C 0.00 0.00 0.00 0.03 -0.15 56 0 5 0
25SEP26 52.00 C 0.00 0.00 0.00 0.02 -0.07 60 0 45 0
25SEP26 53.00 C 0.00 0.00 0.00 0.01 -0.04 62 0 80 0
25SEP26 54.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 30 0
25SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.51 -2.08 54 0 15 0
29SEP26 38.00 C 0.00 0.00 0.00 7.51 -2.09 47 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.52 -2.12 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.55 -2.06 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.61 -2.01 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.72 -1.94 48 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 2.90 -1.83 48 0 67 0
29SEP26 44.00 C 0.00 0.00 0.00 2.18 -1.67 48 0 223 0
29SEP26 45.00 C 1.70 1.70 1.70 1.54 -1.50 47 15 291 -15
29SEP26 46.00 C 0.00 0.00 0.00 1.05 -1.26 47 0 524 0
29SEP26 47.00 C 0.96 0.96 0.65 0.73 -0.96 49 55 844 -55
29SEP26 48.00 C 0.36 0.55 0.33 0.46 -0.75 49 1,022 1,443 +613
29SEP26 49.00 C 0.46 0.46 0.20 0.28 -0.53 49 971 1,640 +229
29SEP26 50.00 C 0.23 0.23 0.22 0.16 -0.37 49 447 1,650 +347
29SEP26 52.50 C 0.05 0.05 0.05 0.04 -0.12 50 15 703 +15
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 1,071 0
29SEP26 57.50 C 0.02 0.02 0.02 0.01 0.00 63 15 3,718 0
29SEP26 60.00 C 0.03 0.03 0.03 0.01 0.00 73 56 1,735 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,112 0
29SEP26 65.00 C 0.03 0.03 0.03 0.01 0.00 91 1 2,483 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 100 0 809 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 108 0 1,101 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1,649 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,322 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 130 0 759 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 137 0 744 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 143 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 150 0 144 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 156 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 161 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 167 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 173 0 104 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 178 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 183 0 818 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 188 0 689 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 193 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 198 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 202 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 207 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 211 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 216 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 220 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 224 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 228 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 232 0 140 0
02OCT26 37.50 C 0.00 0.00 0.00 8.03 - 49 0 0 -
02OCT26 38.00 C 0.00 0.00 0.00 7.54 - 50 0 0 -
02OCT26 38.50 C 0.00 0.00 0.00 7.05 - 49 0 0 -
02OCT26 39.00 C 0.00 0.00 0.00 6.57 - 49 0 0 -
02OCT26 39.50 C 0.00 0.00 0.00 6.09 - 49 0 0 -
02OCT26 40.00 C 0.00 0.00 0.00 5.63 - 50 0 0 -
02OCT26 40.50 C 0.00 0.00 0.00 5.17 - 49 0 0 -
02OCT26 41.00 C 0.00 0.00 0.00 4.72 - 49 0 0 -
02OCT26 41.50 C 0.00 0.00 0.00 4.29 - 49 0 0 -
02OCT26 42.00 C 0.00 0.00 0.00 3.88 - 50 0 0 -
02OCT26 42.50 C 0.00 0.00 0.00 3.48 - 49 0 0 -
02OCT26 43.00 C 0.00 0.00 0.00 3.11 - 50 0 0 -
02OCT26 43.50 C 0.00 0.00 0.00 2.75 - 49 0 0 -
02OCT26 44.00 C 0.00 0.00 0.00 2.40 - 49 0 0 -
02OCT26 44.50 C 0.00 0.00 0.00 2.09 - 49 0 0 -
02OCT26 45.00 C 0.00 0.00 0.00 1.78 - 48 0 0 -
02OCT26 45.50 C 1.83 1.83 1.83 1.55 - 48 15 15 -
02OCT26 46.00 C 1.57 1.57 1.57 1.33 - 49 15 15 -
02OCT26 46.50 C 1.16 1.21 1.16 1.11 - 48 25 25 -
02OCT26 47.00 C 0.00 0.00 0.00 0.94 - 49 0 0 -
02OCT26 47.50 C 0.64 0.64 0.64 0.80 - 49 45 45 -
02OCT26 48.00 C 0.53 0.53 0.53 0.68 - 50 15 15 -
02OCT26 48.50 C 0.00 0.00 0.00 0.57 - 50 0 0 -
02OCT26 49.00 C 0.00 0.00 0.00 0.46 - 50 0 0 -
02OCT26 49.50 C 0.30 0.30 0.30 0.37 - 50 13 13 -
02OCT26 50.00 C 0.34 0.34 0.26 0.30 - 50 100 100 -
02OCT26 51.00 C 0.00 0.00 0.00 0.19 - 50 0 0 -
02OCT26 52.00 C 0.00 0.00 0.00 0.12 - 50 0 0 -
02OCT26 53.00 C 0.00 0.00 0.00 0.07 - 50 0 0 -
02OCT26 54.00 C 0.00 0.00 0.00 0.04 - 50 0 0 -
02OCT26 55.00 C 0.00 0.00 0.00 0.03 - 52 0 0 -
02OCT26 56.00 C 0.00 0.00 0.00 0.02 - 53 0 0 -
02OCT26 57.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
02OCT26 58.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
02OCT26 59.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
02OCT26 60.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
02OCT26 61.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
02OCT26 62.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
02OCT26 63.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
02OCT26 64.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
02OCT26 65.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
29OCT26 37.00 C 0.00 0.00 0.00 8.95 -1.69 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.96 -1.74 47 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.11 -1.85 47 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.30 -1.78 47 0 15 0
29OCT26 41.00 C 0.00 0.00 0.00 5.55 -1.69 47 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.84 -1.60 47 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 4.19 -1.50 47 0 30 0
29OCT26 44.00 C 0.00 0.00 0.00 3.59 -1.39 47 0 165 0
29OCT26 45.00 C 3.47 3.47 2.90 3.05 -1.28 46 55 277 +5
29OCT26 46.00 C 3.25 3.25 2.32 2.58 -1.16 47 502 868 +386
29OCT26 47.00 C 2.48 2.48 2.25 2.19 -1.00 47 206 1,078 +88
29OCT26 48.00 C 2.05 2.05 1.69 1.75 -0.96 46 43 784 -8
29OCT26 49.00 C 2.00 2.00 1.38 1.45 -0.84 46 213 549 -121
29OCT26 50.00 C 1.45 1.45 1.09 1.24 -0.68 47 126 549 +56
29OCT26 52.50 C 0.87 0.87 0.79 0.70 -0.49 46 19 713 -11
29OCT26 55.00 C 0.51 0.51 0.43 0.42 -0.31 47 97 4,801 +80
29OCT26 57.50 C 0.31 0.31 0.30 0.23 -0.19 47 11 1,407 0
29OCT26 60.00 C 0.21 0.21 0.21 0.12 -0.11 47 5 513 0
29OCT26 62.50 C 0.15 0.15 0.15 0.06 -0.06 47 79 328 +39
29OCT26 65.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 192 0
29OCT26 67.50 C 0.00 0.00 0.00 0.02 -0.02 49 0 125 0
29OCT26 70.00 C 0.07 0.07 0.07 0.01 -0.01 49 5 357 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 41 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 9.60 -1.66 53 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 8.81 -1.59 53 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 7.76 -1.77 47 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.16 -1.58 49 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.49 -1.57 49 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 5.86 -1.49 49 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 5.27 -1.41 49 0 0 0
27NOV26 44.00 C 4.60 4.86 4.60 4.70 -1.35 49 74 134 +44
27NOV26 45.00 C 4.52 4.52 4.09 4.20 -1.26 49 45 135 +15
27NOV26 46.00 C 3.64 3.64 3.64 3.72 -1.19 49 11 240 0
27NOV26 47.00 C 0.00 0.00 0.00 3.30 -1.10 49 0 147 0
27NOV26 48.00 C 0.00 0.00 0.00 2.94 -0.99 49 0 340 0
27NOV26 49.00 C 2.72 2.72 2.47 2.57 -0.93 49 30 831 0
27NOV26 50.00 C 2.55 2.55 2.45 2.26 -0.85 49 24 889 -8
27NOV26 52.50 C 1.86 1.86 1.86 1.64 -0.66 50 23 852 0
27NOV26 55.00 C 1.06 1.06 1.06 1.16 -0.52 50 57 813 0
27NOV26 57.50 C 0.00 0.00 0.00 0.81 -0.39 50 0 849 0
27NOV26 60.00 C 0.65 0.65 0.65 0.55 -0.29 50 50 1,522 0
27NOV26 62.50 C 0.50 0.51 0.46 0.37 -0.21 50 71 1,139 +6
27NOV26 65.00 C 0.00 0.00 0.00 0.25 -0.14 50 0 1,083 0
27NOV26 67.50 C 0.26 0.26 0.26 0.16 -0.11 49 5 890 0
27NOV26 70.00 C 0.00 0.00 0.00 0.11 -0.07 50 0 166 0
27NOV26 72.50 C 0.00 0.00 0.00 0.07 -0.05 50 0 67 0
27NOV26 75.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 111 0
27NOV26 77.50 C 0.00 0.00 0.00 0.03 -0.02 50 0 186 0
30DEC26 37.00 C 0.00 0.00 0.00 10.01 -1.66 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.17 -1.80 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.51 -1.68 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.82 -1.54 48 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 7.21 -1.56 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.63 -1.48 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.09 -1.39 49 0 30 0
30DEC26 44.00 C 5.45 5.45 5.45 5.52 -1.37 48 15 120 +15
30DEC26 45.00 C 0.00 0.00 0.00 5.03 -1.34 48 0 315 0
30DEC26 46.00 C 0.00 0.00 0.00 4.57 -1.23 48 0 411 0
30DEC26 47.00 C 4.77 4.77 4.77 4.14 -1.16 48 62 430 +62
30DEC26 48.00 C 4.12 4.12 3.84 3.75 -1.09 48 30 320 +15
30DEC26 49.00 C 0.00 0.00 0.00 3.40 -1.01 48 0 204 0
30DEC26 50.00 C 3.57 3.57 3.57 3.07 -0.95 49 75 404 0
30DEC26 52.50 C 0.00 0.00 0.00 2.41 -0.76 49 0 421 0
30DEC26 55.00 C 2.21 2.21 1.99 1.85 -0.63 49 36 1,096 +6
30DEC26 57.50 C 1.56 1.61 1.40 1.40 -0.54 49 160 435 -25
30DEC26 60.00 C 1.24 1.24 1.24 1.05 -0.43 49 15 669 +15
30DEC26 62.50 C 0.83 0.83 0.83 0.78 -0.34 49 6 947 0
30DEC26 65.00 C 0.00 0.00 0.00 0.58 -0.27 49 0 880 0
30DEC26 67.50 C 0.00 0.00 0.00 0.43 -0.20 49 0 911 0
30DEC26 70.00 C 0.00 0.00 0.00 0.31 -0.16 49 0 596 0
30DEC26 72.50 C 0.00 0.00 0.00 0.23 -0.12 49 0 914 0
30DEC26 75.00 C 0.00 0.00 0.00 0.17 -0.09 49 0 918 0
30DEC26 77.50 C 0.00 0.00 0.00 0.12 -0.07 49 0 233 0
30DEC26 80.00 C 0.00 0.00 0.00 0.09 -0.05 49 0 1,510 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 -0.03 50 0 497 0
30DEC26 85.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 243 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 -0.02 50 0 79 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 207 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 144 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 50 0 17 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 47 0
30MAR27 37.00 C 0.00 0.00 0.00 11.43 -1.64 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.77 -1.60 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.11 -1.58 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.50 -1.54 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.02 -1.40 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.48 -1.35 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.97 -1.29 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.50 -1.21 50 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 7.03 -1.33 49 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 6.59 -1.28 49 0 46 0
30MAR27 47.00 C 0.00 0.00 0.00 6.17 -1.23 49 0 67 0
30MAR27 48.00 C 0.00 0.00 0.00 5.82 -1.14 50 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.40 -1.14 49 0 40 0
30MAR27 50.00 C 0.00 0.00 0.00 5.05 -1.09 49 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 4.32 -0.93 50 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 3.62 -0.86 50 0 90 0
30MAR27 57.50 C 0.00 0.00 0.00 3.11 -0.70 50 0 125 0
30MAR27 60.00 C 0.00 0.00 0.00 2.61 -0.64 50 0 335 0
30MAR27 62.50 C 0.00 0.00 0.00 2.18 -0.59 50 0 257 0
30MAR27 65.00 C 0.00 0.00 0.00 1.82 -0.52 50 0 340 0
30MAR27 67.50 C 0.00 0.00 0.00 1.52 -0.45 50 0 508 0
30MAR27 70.00 C 0.00 0.00 0.00 1.27 -0.39 50 0 228 0
30MAR27 72.50 C 0.00 0.00 0.00 1.03 -0.36 49 0 379 0
30MAR27 75.00 C 0.00 0.00 0.00 0.85 -0.32 49 0 573 0
30MAR27 77.50 C 0.00 0.00 0.00 0.73 -0.22 50 0 177 0
30MAR27 80.00 C 0.00 0.00 0.00 0.61 -0.19 50 0 149 0
30MAR27 82.50 C 0.00 0.00 0.00 0.51 -0.16 50 0 310 0
30MAR27 85.00 C 0.00 0.00 0.00 0.42 -0.16 50 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 0.35 -0.14 50 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.29 -0.12 50 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.24 -0.10 50 0 152 0
30MAR27 95.00 C 0.00 0.00 0.00 0.20 -0.09 50 0 83 0
30MAR27 97.50 C 0.00 0.00 0.00 0.17 -0.07 50 0 181 0
30MAR27 100.00 C 0.00 0.00 0.00 0.14 -0.06 50 0 310 0
29JUN27 37.00 C 0.00 0.00 0.00 12.90 -1.47 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 12.32 -1.40 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 11.71 -1.39 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.12 -1.33 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.45 -1.42 50 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.95 -1.37 50 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.44 -1.35 49 0 0 0
29JUN27 44.00 C 8.91 8.92 8.91 8.99 -1.29 50 30 45 +30
29JUN27 45.00 C 9.31 9.31 9.07 8.55 -1.24 50 25 45 +15
29JUN27 46.00 C 8.86 8.86 8.63 8.21 -1.21 50 41 113 +41
29JUN27 47.00 C 7.48 7.71 7.48 7.80 -1.18 50 27 107 +27
29JUN27 48.00 C 0.00 0.00 0.00 7.42 -1.13 50 0 150 0
29JUN27 49.00 C 0.00 0.00 0.00 7.05 -1.12 50 0 75 0
29JUN27 50.00 C 7.45 7.45 7.45 6.69 -1.09 50 15 190 +15
29JUN27 52.50 C 0.00 0.00 0.00 5.89 -1.00 50 0 56 0
29JUN27 55.00 C 0.00 0.00 0.00 5.19 -0.98 50 0 52 0
29JUN27 57.50 C 0.00 0.00 0.00 4.57 -0.90 50 0 90 0
29JUN27 60.00 C 0.00 0.00 0.00 4.03 -0.79 50 0 58 0
29JUN27 62.50 C 4.03 4.03 4.03 3.53 -0.71 50 52 62 +52
29JUN27 65.00 C 0.00 0.00 0.00 3.09 -0.65 50 0 212 0
29JUN27 67.50 C 0.00 0.00 0.00 2.70 -0.59 50 0 16 0
29JUN27 70.00 C 0.00 0.00 0.00 2.37 -0.52 50 0 85 0
29JUN27 72.50 C 0.00 0.00 0.00 2.01 -0.53 50 0 46 0
29JUN27 75.00 C 0.00 0.00 0.00 1.81 -0.36 50 0 46 0
29JUN27 77.50 C 1.70 1.70 1.70 1.59 -0.32 50 1 47 0
29JUN27 80.00 C 0.00 0.00 0.00 1.35 -0.33 50 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 1.22 -0.26 50 0 542 0
29JUN27 85.00 C 0.00 0.00 0.00 1.07 -0.23 50 0 118 0
29SEP27 37.00 C 0.00 0.00 0.00 13.82 -1.62 50 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 13.26 -1.59 50 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 12.73 -1.55 50 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 12.21 -1.52 50 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 11.71 -1.48 50 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 11.23 -1.45 50 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 10.77 -1.41 50 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 10.33 -1.38 50 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 9.98 -1.26 50 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 9.62 -1.18 51 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.25 -1.14 51 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 8.79 -1.10 50 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.52 -1.13 51 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 8.17 -1.04 51 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 7.35 -0.97 51 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 6.63 -1.04 51 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 5.99 -0.97 51 0 15 0
29SEP27 60.00 C 0.00 0.00 0.00 5.38 -0.91 51 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 4.83 -0.85 51 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 4.35 -0.77 51 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 3.91 -0.72 51 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 3.51 -0.67 50 0 30 0
29SEP27 72.50 C 0.00 0.00 0.00 3.07 -0.71 50 0 0 0
TOTAL CALL 9,430 81,972 +5,248
25SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 39.00 P 0.03 0.03 0.03 0.01 0.00 63 25 25 +25
25SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
25SEP26 40.50 P 0.06 0.06 0.06 0.03 +0.02 58 25 40 +25
25SEP26 41.00 P 0.08 0.08 0.08 0.04 +0.03 56 50 50 +50
25SEP26 41.50 P 0.13 0.13 0.13 0.07 +0.06 57 15 15 +15
25SEP26 42.00 P 0.07 0.07 0.07 0.11 +0.09 57 25 27 +25
25SEP26 42.50 P 0.11 0.27 0.11 0.16 +0.13 56 65 65 +65
25SEP26 43.00 P 0.30 0.37 0.30 0.24 +0.19 56 30 45 -15
25SEP26 43.50 P 0.22 0.49 0.22 0.35 +0.27 57 126 238 +106
25SEP26 44.00 P 0.30 0.69 0.30 0.48 +0.35 56 265 311 +243
25SEP26 44.50 P 0.28 0.80 0.28 0.65 +0.47 57 27 52 +18
25SEP26 45.00 P 0.52 1.08 0.52 0.86 +0.59 57 31 103 +15
25SEP26 45.50 P 0.00 0.00 0.00 1.10 +0.73 57 0 0 0
25SEP26 46.00 P 0.80 1.60 0.80 1.38 +0.87 58 17 17 +17
25SEP26 46.50 P 0.00 0.00 0.00 1.71 +1.03 59 0 140 0
25SEP26 47.00 P 1.04 1.18 1.04 2.05 +1.17 59 80 90 +80
25SEP26 47.50 P 0.00 0.00 0.00 2.38 +1.26 56 0 20 0
25SEP26 48.00 P 0.00 0.00 0.00 2.78 +1.39 56 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 3.20 +1.55 55 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 3.65 +1.60 56 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 4.10 +1.74 55 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 4.57 +1.82 55 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 5.54 +1.95 56 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 6.52 +2.01 0 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 7.52 +2.06 0 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 8.52 +2.07 0 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 9.52 +2.08 0 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 10.52 +2.08 0 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 11.52 +2.08 0 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 12.52 +2.08 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 13.52 +2.08 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 14.52 +2.08 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 15.52 +2.08 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 16.52 +2.08 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 17.52 +2.08 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 18.52 +2.08 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 19.52 +2.08 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 215 0
29SEP26 39.00 P 0.06 0.06 0.06 0.02 +0.01 49 23 543 +8
29SEP26 40.00 P 0.00 0.00 0.00 0.05 +0.04 49 0 402 0
29SEP26 41.00 P 0.10 0.18 0.10 0.11 +0.08 49 30 653 +15
29SEP26 42.00 P 0.18 0.26 0.18 0.22 +0.15 49 45 808 +15
29SEP26 43.00 P 0.46 0.52 0.44 0.41 +0.28 49 110 908 +76
29SEP26 44.00 P 0.00 0.00 0.00 0.70 +0.45 49 0 311 0
29SEP26 45.00 P 0.00 0.00 0.00 1.10 +0.65 50 0 838 0
29SEP26 46.00 P 1.70 1.70 1.70 1.60 +0.87 49 5 502 0
29SEP26 47.00 P 2.32 2.60 2.32 2.27 +1.16 51 20 377 -20
29SEP26 48.00 P 2.10 3.30 2.10 2.95 +1.33 48 9 1,545 -3
29SEP26 49.00 P 4.00 4.00 4.00 3.77 +1.53 49 3 6,075 -3
29SEP26 50.00 P 0.00 0.00 0.00 4.65 +1.70 48 0 1,540 0
29SEP26 52.50 P 0.00 0.00 0.00 7.03 +1.97 47 0 1,271 0
29SEP26 55.00 P 0.00 0.00 0.00 9.66 +2.21 83 0 1,196 0
29SEP26 57.50 P 0.00 0.00 0.00 12.02 +1.95 0 0 1,390 0
29SEP26 60.00 P 0.00 0.00 0.00 14.52 +2.08 0 0 50 0
29SEP26 62.50 P 0.00 0.00 0.00 17.25 +2.29 135 3 3,029 -3
29SEP26 65.00 P 19.00 19.00 19.00 19.52 +2.08 0 1 310 -4
29SEP26 67.50 P 0.00 0.00 0.00 22.02 +2.08 0 0 107 0
29SEP26 70.00 P 0.00 0.00 0.00 24.52 +2.08 0 0 147 0
29SEP26 72.50 P 0.00 0.00 0.00 27.02 +2.08 0 0 42 0
29SEP26 75.00 P 0.00 0.00 0.00 29.52 +2.08 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.02 +2.08 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.52 +2.08 0 0 4 0
29SEP26 82.50 P 0.00 0.00 0.00 37.02 +2.08 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.52 +2.08 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.02 +2.08 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.52 +2.08 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.02 +2.08 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.52 +2.08 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 52.02 +2.08 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 54.52 +2.08 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 57.02 +2.08 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 59.52 +2.08 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.02 +2.08 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.52 +2.08 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 67.02 +2.08 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.52 +2.08 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.02 +2.08 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.52 +2.08 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.02 +2.08 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.52 +2.08 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.02 +2.08 0 0 0 0
02OCT26 37.50 P 0.00 0.00 0.00 0.02 - 51 0 0 -
02OCT26 38.00 P 0.00 0.00 0.00 0.03 - 51 0 0 -
02OCT26 38.50 P 0.00 0.00 0.00 0.04 - 50 0 0 -
02OCT26 39.00 P 0.00 0.00 0.00 0.06 - 50 0 0 -
02OCT26 39.50 P 0.00 0.00 0.00 0.08 - 50 0 0 -
02OCT26 40.00 P 0.00 0.00 0.00 0.12 - 50 0 0 -
02OCT26 40.50 P 0.00 0.00 0.00 0.16 - 50 0 0 -
02OCT26 41.00 P 0.00 0.00 0.00 0.21 - 50 0 0 -
02OCT26 41.50 P 0.00 0.00 0.00 0.28 - 50 0 0 -
02OCT26 42.00 P 0.00 0.00 0.00 0.37 - 50 0 0 -
02OCT26 42.50 P 0.55 0.56 0.55 0.48 - 50 92 88 -
02OCT26 43.00 P 0.46 0.46 0.46 0.61 - 50 15 15 -
02OCT26 43.50 P 0.00 0.00 0.00 0.76 - 50 0 0 -
02OCT26 44.00 P 0.00 0.00 0.00 0.93 - 50 0 0 -
02OCT26 44.50 P 0.00 0.00 0.00 1.13 - 50 0 0 -
02OCT26 45.00 P 1.50 1.50 1.50 1.35 - 50 2 2 -
02OCT26 45.50 P 1.69 1.83 1.69 1.59 - 50 128 128 -
02OCT26 46.00 P 1.99 2.12 1.99 1.89 - 51 40 40 -
02OCT26 46.50 P 1.70 2.28 1.70 2.17 - 51 750 642 -
02OCT26 47.00 P 2.44 2.44 2.44 2.44 - 49 15 15 -
02OCT26 47.50 P 0.00 0.00 0.00 2.79 - 49 0 0 -
02OCT26 48.00 P 0.00 0.00 0.00 3.15 - 49 0 0 -
02OCT26 48.50 P 0.00 0.00 0.00 3.53 - 49 0 0 -
02OCT26 49.00 P 0.00 0.00 0.00 3.93 - 49 0 0 -
02OCT26 49.50 P 0.00 0.00 0.00 4.35 - 50 0 0 -
02OCT26 50.00 P 0.00 0.00 0.00 4.78 - 49 0 0 -
02OCT26 51.00 P 0.00 0.00 0.00 5.67 - 49 0 0 -
02OCT26 52.00 P 0.00 0.00 0.00 6.60 - 49 0 0 -
02OCT26 53.00 P 0.00 0.00 0.00 7.56 - 49 0 0 -
02OCT26 54.00 P 0.00 0.00 0.00 8.54 - 50 0 0 -
02OCT26 55.00 P 0.00 0.00 0.00 9.66 - 71 0 0 -
02OCT26 56.00 P 0.00 0.00 0.00 10.52 - 0 0 0 -
02OCT26 57.00 P 0.00 0.00 0.00 11.52 - 0 0 0 -
02OCT26 58.00 P 0.00 0.00 0.00 12.52 - 0 0 0 -
02OCT26 59.00 P 0.00 0.00 0.00 13.52 - 0 0 0 -
02OCT26 60.00 P 0.00 0.00 0.00 14.52 - 0 0 0 -
02OCT26 61.00 P 0.00 0.00 0.00 15.52 - 0 0 0 -
02OCT26 62.00 P 0.00 0.00 0.00 16.52 - 0 0 0 -
02OCT26 63.00 P 0.00 0.00 0.00 17.52 - 0 0 0 -
02OCT26 64.00 P 0.00 0.00 0.00 18.52 - 0 0 0 -
02OCT26 65.00 P 0.00 0.00 0.00 19.52 - 0 0 0 -
29OCT26 37.00 P 0.27 0.36 0.27 0.25 +0.13 47 101 291 +101
29OCT26 38.00 P 0.00 0.00 0.00 0.37 +0.18 47 0 115 0
29OCT26 39.00 P 0.00 0.00 0.00 0.52 +0.24 47 0 385 0
29OCT26 40.00 P 0.81 0.85 0.81 0.72 +0.32 47 38 330 +12
29OCT26 41.00 P 0.71 0.77 0.71 0.97 +0.41 47 30 688 +25
29OCT26 42.00 P 1.02 1.02 1.02 1.28 +0.52 48 5 416 0
29OCT26 43.00 P 1.66 1.66 1.60 1.63 +0.61 48 24 598 +24
29OCT26 44.00 P 2.06 2.23 2.06 2.03 +0.71 48 34 361 +25
29OCT26 45.00 P 2.48 2.64 2.48 2.48 +0.83 47 155 368 +26
29OCT26 46.00 P 2.55 3.19 2.52 3.00 +0.95 47 799 837 +780
29OCT26 47.00 P 3.05 3.68 3.05 3.55 +1.04 47 62 712 +10
29OCT26 48.00 P 4.17 4.17 4.17 4.17 +1.14 46 10 3,382 0
29OCT26 49.00 P 0.00 0.00 0.00 4.89 +1.29 47 0 548 0
29OCT26 50.00 P 4.21 4.21 4.21 5.61 +1.40 47 4 277 0
29OCT26 52.50 P 0.00 0.00 0.00 7.61 +1.62 47 0 75 0
29OCT26 55.00 P 0.00 0.00 0.00 9.99 +1.98 52 0 10 0
29OCT26 57.50 P 0.00 0.00 0.00 12.10 +1.59 45 0 240 0
29OCT26 60.00 P 0.00 0.00 0.00 14.72 +1.85 58 0 3 0
29OCT26 62.50 P 0.00 0.00 0.00 17.25 +1.98 65 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.52 +1.87 0 0 5 0
29OCT26 67.50 P 0.00 0.00 0.00 22.02 +2.08 0 0 2 0
29OCT26 70.00 P 0.00 0.00 0.00 24.52 +2.08 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 27.02 +2.08 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 29.52 +2.08 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 32.02 +2.08 0 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.76 +0.27 50 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 0.97 +0.32 50 0 55 0
27NOV26 39.00 P 1.16 1.16 1.16 1.23 +0.40 50 15 75 -15
27NOV26 40.00 P 1.37 1.69 1.37 1.51 +0.46 50 90 298 -20
27NOV26 41.00 P 1.69 1.93 1.68 1.85 +0.54 50 35 337 -15
27NOV26 42.00 P 2.04 2.04 2.04 2.22 +0.63 50 15 692 0
27NOV26 43.00 P 2.38 2.66 2.38 2.58 +0.65 50 30 1,035 -30
27NOV26 44.00 P 3.21 3.21 3.21 3.06 +0.75 50 15 747 0
27NOV26 45.00 P 0.00 0.00 0.00 3.50 +0.82 49 0 688 0
27NOV26 46.00 P 3.51 4.28 3.51 4.07 +0.95 50 240 344 -15
27NOV26 47.00 P 4.12 4.12 4.12 4.64 +1.04 50 15 575 0
27NOV26 48.00 P 4.76 5.49 4.76 5.25 +1.13 50 224 1,564 +103
27NOV26 49.00 P 5.37 5.86 5.37 5.93 +1.24 50 160 545 +131
27NOV26 50.00 P 6.05 6.09 6.05 6.66 +1.36 51 89 263 -22
27NOV26 52.50 P 0.00 0.00 0.00 8.61 +1.64 52 0 332 0
27NOV26 55.00 P 0.00 0.00 0.00 10.45 +1.35 50 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 12.86 +1.79 55 0 15 0
27NOV26 60.00 P 0.00 0.00 0.00 14.90 +1.66 51 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 17.25 +1.81 52 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 19.54 +1.77 45 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 22.04 +1.74 49 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 24.53 +1.89 52 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 27.02 +2.00 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 29.52 +2.08 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 32.02 +2.08 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.22 +0.32 49 0 6 0
30DEC26 38.00 P 1.65 1.65 1.55 1.50 +0.38 49 10 770 +5
30DEC26 39.00 P 1.91 1.96 1.91 1.78 +0.43 49 26 1,571 +20
30DEC26 40.00 P 0.00 0.00 0.00 2.14 +0.51 50 0 526 0
30DEC26 41.00 P 2.55 2.55 2.55 2.46 +0.53 49 1 386 0
30DEC26 42.00 P 0.00 0.00 0.00 2.89 +0.62 49 0 434 0
30DEC26 43.00 P 2.82 3.00 2.82 3.31 +0.69 49 103 1,020 0
30DEC26 44.00 P 3.45 3.77 3.45 3.77 +0.77 49 51 355 -25
30DEC26 45.00 P 3.91 4.43 3.91 4.31 +0.88 50 125 593 +68
30DEC26 46.00 P 4.34 4.86 4.34 4.80 +0.91 49 165 319 +112
30DEC26 47.00 P 4.91 4.91 4.91 5.38 +0.99 49 15 525 -15
30DEC26 48.00 P 0.00 0.00 0.00 5.97 +1.05 49 0 424 0
30DEC26 49.00 P 0.00 0.00 0.00 6.62 +1.13 49 0 446 0
30DEC26 50.00 P 0.00 0.00 0.00 7.34 +1.25 50 0 1,486 0
30DEC26 52.50 P 0.00 0.00 0.00 9.16 +1.33 50 0 1,399 0
30DEC26 55.00 P 0.00 0.00 0.00 11.21 +1.55 52 0 1,581 0
30DEC26 57.50 P 0.00 0.00 0.00 13.31 +1.66 53 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 15.46 +1.72 53 3 293 +3
30DEC26 62.50 P 0.00 0.00 0.00 17.72 +1.74 54 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 19.92 +1.69 52 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 22.15 +1.62 48 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 24.71 +1.69 54 0 1,347 0
30DEC26 72.50 P 0.00 0.00 0.00 27.12 +1.95 54 0 635 0
30DEC26 75.00 P 0.00 0.00 0.00 29.53 +1.87 51 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 32.02 +1.89 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.52 +2.08 0 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 37.02 +2.08 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.52 +2.08 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.02 +2.08 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.52 +2.08 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.02 +2.08 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.52 +2.08 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 52.02 +2.08 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.52 +2.08 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.47 +0.41 50 0 225 0
30MAR27 38.00 P 0.00 0.00 0.00 2.79 +0.43 50 0 255 0
30MAR27 39.00 P 0.00 0.00 0.00 3.15 +0.45 50 0 75 0
30MAR27 40.00 P 0.00 0.00 0.00 3.58 +0.54 50 0 60 0
30MAR27 41.00 P 0.00 0.00 0.00 3.99 +0.59 50 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 4.42 +0.64 50 0 45 0
30MAR27 43.00 P 0.00 0.00 0.00 4.89 +0.69 50 0 80 0
30MAR27 44.00 P 0.00 0.00 0.00 5.33 +0.70 49 0 32 0
30MAR27 45.00 P 0.00 0.00 0.00 5.90 +0.80 49 0 185 0
30MAR27 46.00 P 0.00 0.00 0.00 6.45 +0.86 49 0 115 0
30MAR27 47.00 P 7.15 7.15 7.15 7.02 +0.91 49 50 657 +50
30MAR27 48.00 P 0.00 0.00 0.00 7.60 +0.94 49 0 231 0
30MAR27 49.00 P 0.00 0.00 0.00 8.23 +1.00 49 0 87 0
30MAR27 50.00 P 8.87 8.87 8.87 8.88 +1.09 49 15 184 0
30MAR27 52.50 P 0.00 0.00 0.00 10.67 +1.27 50 0 9,991 0
30MAR27 55.00 P 0.00 0.00 0.00 12.52 +1.39 50 0 154 0
30MAR27 57.50 P 0.00 0.00 0.00 14.47 +1.30 51 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 16.50 +1.38 51 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 18.64 +1.49 51 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 20.80 +1.55 52 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 22.96 +1.56 51 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 25.30 +1.75 52 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 27.62 +1.73 53 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 29.93 +1.75 52 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 32.16 +1.64 49 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 34.60 +1.71 49 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 37.05 +1.80 49 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 39.53 +1.85 50 0 5 -40
30MAR27 87.50 P 0.00 0.00 0.00 42.02 +1.86 0 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 44.52 +1.87 0 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 47.02 +2.08 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 49.52 +2.08 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 52.02 +2.08 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 54.52 +2.08 0 0 0 0
29JUN27 37.00 P 3.47 3.47 3.47 3.47 +0.46 50 15 260 0
29JUN27 38.00 P 0.00 0.00 0.00 3.79 +0.41 50 0 125 0
29JUN27 39.00 P 0.00 0.00 0.00 4.18 +0.45 49 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 4.65 +0.55 50 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.09 +0.59 50 0 90 0
29JUN27 42.00 P 0.00 0.00 0.00 5.56 +0.64 50 0 19 0
29JUN27 43.00 P 0.00 0.00 0.00 6.05 +0.68 49 0 32 0
29JUN27 44.00 P 0.00 0.00 0.00 6.56 +0.72 49 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 7.09 +0.76 49 0 41 0
29JUN27 46.00 P 0.00 0.00 0.00 7.65 +0.81 49 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 8.22 +0.85 49 0 65 0
29JUN27 48.00 P 0.00 0.00 0.00 8.82 +0.89 49 0 50 0
29JUN27 49.00 P 0.00 0.00 0.00 9.44 +0.94 49 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.08 +1.03 49 0 32 0
29JUN27 52.50 P 0.00 0.00 0.00 11.82 +1.17 50 0 160 0
29JUN27 55.00 P 0.00 0.00 0.00 13.61 +1.26 50 0 72 0
29JUN27 57.50 P 0.00 0.00 0.00 15.52 +1.20 50 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 17.50 +1.29 50 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 19.58 +1.41 51 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 21.45 +1.26 50 0 34 0
29JUN27 67.50 P 0.00 0.00 0.00 23.64 +1.36 50 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 25.78 +1.46 50 0 8 0
29JUN27 72.50 P 0.00 0.00 0.00 28.01 +1.46 50 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 30.28 +1.53 50 0 15 0
29JUN27 77.50 P 0.00 0.00 0.00 32.58 +1.63 50 0 20 0
29JUN27 80.00 P 0.00 0.00 0.00 34.93 +1.85 49 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 37.30 +1.88 50 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 39.70 +1.92 50 0 3 0
29SEP27 37.00 P 0.00 0.00 0.00 4.32 +0.51 50 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.72 +0.48 50 0 12 0
29SEP27 39.00 P 0.00 0.00 0.00 5.15 +0.53 50 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.58 +0.56 50 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 6.05 +0.60 50 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.53 +0.64 49 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.03 +0.67 49 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.56 +0.71 49 0 15 0
29SEP27 45.00 P 0.00 0.00 0.00 8.10 +0.75 49 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.66 +0.78 49 0 30 0
29SEP27 47.00 P 0.00 0.00 0.00 9.24 +0.82 49 0 16 0
29SEP27 48.00 P 9.52 9.52 9.52 9.77 +0.79 49 2 2 +2
29SEP27 49.00 P 0.00 0.00 0.00 10.40 +0.84 49 0 15 0
29SEP27 50.00 P 0.00 0.00 0.00 11.04 +1.01 49 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 12.72 +1.10 49 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 14.43 +1.07 49 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.27 +1.18 49 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.33 +1.29 50 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.28 +1.31 50 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 22.31 +1.41 50 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 24.36 +1.43 50 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 26.49 +1.51 50 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 28.67 +1.58 50 0 0 0
TOTAL PUT 4,843 75,619 +2,050
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$ 35.740
29SEP26 6.50 C 0.00 0.00 0.00 29.24 -1.98 0 0 340 0
29SEP26 6.75 C 0.00 0.00 0.00 28.99 -1.85 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 28.74 -1.98 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 28.49 -1.95 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 28.24 -1.85 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 28.00 -1.84 357 0 2 0
29SEP26 8.00 C 0.00 0.00 0.00 27.75 -1.97 349 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 27.50 -1.97 341 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 27.25 -1.84 333 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 27.00 -1.94 325 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 26.75 -1.84 318 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 26.50 -1.84 310 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 26.25 -1.95 303 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 26.00 -1.94 296 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 25.75 -1.84 289 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 25.25 -2.00 276 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 24.75 -1.84 263 0 288 0
29SEP26 11.50 C 0.00 0.00 0.00 24.25 -1.84 251 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 23.75 -1.94 239 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 23.27 -1.92 291 0 12 -3
29SEP26 13.00 C 0.00 0.00 0.00 22.75 -1.84 215 0 60 -4
29SEP26 13.50 C 0.00 0.00 0.00 22.25 -1.92 203 0 65 0
29SEP26 14.00 C 0.00 0.00 0.00 21.75 -1.85 190 0 34 0
29SEP26 14.50 C 0.00 0.00 0.00 21.25 -1.97 176 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 20.75 -1.94 152 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 20.25 -1.97 0 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 19.75 -1.84 0 0 7 0
29SEP26 16.50 C 0.00 0.00 0.00 19.25 -1.85 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 18.75 -1.85 0 0 248 0
29SEP26 17.50 C 0.00 0.00 0.00 18.25 -1.85 0 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 17.75 -1.85 0 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 17.25 -1.85 0 0 268 0
29SEP26 19.00 C 0.00 0.00 0.00 16.75 -1.85 0 0 195 0
29SEP26 19.50 C 15.91 16.19 15.90 16.25 -1.85 0 35 129 -15
29SEP26 20.00 C 15.96 15.96 15.70 15.75 -1.85 0 28 500 +5
29SEP26 21.00 C 14.37 14.57 14.37 14.75 -1.98 0 13 386 0
29SEP26 22.00 C 0.00 0.00 0.00 13.75 -1.99 0 0 972 0
29SEP26 23.00 C 0.00 0.00 0.00 12.76 -1.92 110 0 1,186 0
29SEP26 24.00 C 11.70 11.70 11.70 11.76 -1.98 98 40 717 -23
29SEP26 25.00 C 0.00 0.00 0.00 10.77 -1.96 102 0 1,276 0
29SEP26 26.00 C 0.00 0.00 0.00 9.76 -1.84 77 0 2,664 0
29SEP26 27.00 C 0.00 0.00 0.00 8.76 -2.03 67 0 863 0
29SEP26 28.00 C 7.65 7.65 7.65 7.76 -1.85 57 1 2,003 -1
29SEP26 29.00 C 8.03 8.03 8.03 6.78 -2.01 67 1 732 -1
29SEP26 30.00 C 5.60 5.60 5.60 5.87 -1.99 78 1,001 5,484 -1
29SEP26 31.00 C 4.65 4.65 4.65 4.86 -1.94 65 1,451 2,176 -43
29SEP26 32.00 C 4.03 4.03 3.40 4.09 -1.85 76 11 396 -10
29SEP26 33.00 C 3.35 3.35 2.65 3.10 -1.90 62 14 291 -13
29SEP26 34.00 C 2.40 2.40 2.40 2.48 -1.71 69 5 1,226 +5
29SEP26 35.00 C 2.50 2.50 1.40 1.73 -1.66 62 120 1,119 +17
29SEP26 36.00 C 1.80 1.80 1.02 1.25 -1.48 64 107 1,240 -19
29SEP26 37.00 C 1.53 1.55 0.73 0.90 -1.23 66 234 867 -9
29SEP26 38.00 C 1.11 1.11 0.50 0.60 -1.01 66 272 764 +110
29SEP26 39.00 C 0.89 0.89 0.35 0.38 -0.84 66 88 386 +5
29SEP26 40.00 C 0.71 0.71 0.25 0.23 -0.67 65 162 358 +29
29SEP26 41.00 C 0.42 0.46 0.20 0.14 -0.50 66 88 139 -69
29SEP26 42.00 C 0.18 0.18 0.14 0.08 -0.37 66 6 227 0
29SEP26 43.00 C 0.21 0.21 0.11 0.05 -0.26 67 14 88 +1
29SEP26 44.00 C 0.16 0.16 0.08 0.03 -0.18 68 47 745 +14
29SEP26 45.00 C 0.00 0.00 0.00 0.02 - 70 0 0 -
29SEP26 46.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
29SEP26 47.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 20.29 -1.93 82 0 260 0
29OCT26 16.00 C 0.00 0.00 0.00 19.79 -1.84 0 0 55 0
29OCT26 16.50 C 0.00 0.00 0.00 19.29 -1.85 0 0 100 0
29OCT26 17.00 C 0.00 0.00 0.00 18.79 -1.85 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 18.30 -1.84 79 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 17.80 -1.84 74 0 73 0
29OCT26 18.50 C 0.00 0.00 0.00 17.30 -1.84 67 0 21 0
29OCT26 19.00 C 0.00 0.00 0.00 16.80 -1.85 57 0 0 0
29OCT26 19.50 C 16.19 16.19 16.18 16.30 -1.85 0 20 23 +20
29OCT26 20.00 C 15.41 15.71 15.41 15.81 -1.84 68 25 68 +25
29OCT26 21.00 C 14.94 14.94 14.41 14.91 -2.17 90 28 76 0
29OCT26 22.00 C 13.60 13.60 13.60 13.77 -1.97 0 3 210 -3
29OCT26 23.00 C 0.00 0.00 0.00 12.84 -1.84 62 0 334 0
29OCT26 24.00 C 0.00 0.00 0.00 11.87 -1.87 63 0 495 0
29OCT26 25.00 C 0.00 0.00 0.00 10.90 -1.83 61 0 475 0
29OCT26 26.00 C 9.72 9.80 9.72 10.02 -1.82 67 21 220 0
29OCT26 27.00 C 0.00 0.00 0.00 9.05 -1.74 62 0 804 0
29OCT26 28.00 C 0.00 0.00 0.00 8.00 -1.93 52 0 680 0
29OCT26 29.00 C 0.00 0.00 0.00 7.34 -1.45 63 0 144 0
29OCT26 30.00 C 7.34 7.34 6.48 6.47 -1.53 60 5 457 +1
29OCT26 31.00 C 5.40 5.40 5.40 5.63 -1.76 58 1 905 0
29OCT26 32.00 C 4.70 4.89 4.70 4.89 -1.59 57 2 1,000 +1
29OCT26 33.00 C 4.10 4.30 4.10 4.30 -1.65 59 2 1,093 0
29OCT26 34.00 C 3.66 3.66 3.66 3.69 -1.60 59 1 482 0
29OCT26 35.00 C 3.30 3.30 2.90 3.23 -1.34 61 5 457 +2
29OCT26 36.00 C 3.40 3.40 2.46 2.79 -1.29 62 35 416 +11
29OCT26 37.00 C 2.94 2.96 2.30 2.38 -1.23 62 25 412 +4
29OCT26 38.00 C 2.46 2.46 1.89 2.06 -1.07 63 70 178 -43
29OCT26 39.00 C 2.32 2.32 1.56 1.72 -0.98 63 29 294 +10
29OCT26 40.00 C 1.95 1.96 1.34 1.43 -0.89 63 213 295 +45
29OCT26 41.00 C 1.63 1.63 1.20 1.19 -0.79 63 11 294 -5
29OCT26 42.00 C 1.40 1.40 1.10 0.98 -0.71 63 23 208 +3
29OCT26 43.00 C 1.05 1.05 1.00 0.80 -0.63 62 3 1,267 +1
29OCT26 44.00 C 1.09 1.10 0.74 0.65 -0.55 62 57 1,685 -7
29OCT26 45.00 C 0.83 0.83 0.83 0.53 - 62 1 1 -
29OCT26 46.00 C 0.00 0.00 0.00 0.43 - 62 0 0 -
29OCT26 47.00 C 0.64 0.64 0.54 0.35 - 62 9 8 -
27NOV26 16.50 C 0.00 0.00 0.00 19.34 -1.81 68 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 18.84 -1.84 63 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 18.35 -1.79 66 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 17.86 -1.79 67 0 175 0
27NOV26 18.50 C 0.00 0.00 0.00 17.37 -1.78 67 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 16.88 -1.78 67 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 16.30 -1.92 0 0 28 0
27NOV26 20.00 C 0.00 0.00 0.00 15.91 -1.82 67 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 14.95 -2.13 67 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 14.00 -1.74 66 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 13.07 -1.61 66 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 11.87 -1.99 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 11.14 -1.79 59 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 10.13 -1.90 53 0 105 0
27NOV26 27.00 C 0.00 0.00 0.00 9.40 -1.92 59 0 833 0
27NOV26 28.00 C 0.00 0.00 0.00 8.58 -1.78 59 0 266 0
27NOV26 29.00 C 8.98 8.98 8.98 7.89 -1.70 61 2 30 0
27NOV26 30.00 C 7.00 7.00 7.00 7.17 -1.42 61 1 381 0
27NOV26 31.00 C 0.00 0.00 0.00 6.53 -1.49 62 0 86 0
27NOV26 32.00 C 0.00 0.00 0.00 5.93 -1.67 63 0 184 0
27NOV26 33.00 C 0.00 0.00 0.00 5.38 -1.53 64 0 403 0
27NOV26 34.00 C 4.52 4.62 4.52 4.91 -1.38 65 40 187 +25
27NOV26 35.00 C 4.43 4.51 4.08 4.43 -1.19 65 142 230 +47
27NOV26 36.00 C 4.51 4.51 3.78 4.01 -1.19 66 24 266 +2
27NOV26 37.00 C 3.97 3.97 3.63 3.57 -1.08 65 16 919 0
27NOV26 38.00 C 3.07 3.07 3.00 3.24 -1.03 66 2 483 +2
27NOV26 39.00 C 0.00 0.00 0.00 2.94 -0.90 67 0 357 0
27NOV26 40.00 C 2.99 2.99 2.38 2.65 -0.80 68 48 779 +15
27NOV26 41.00 C 0.00 0.00 0.00 2.36 -0.73 68 0 91 0
27NOV26 42.00 C 2.15 2.24 2.08 2.09 -0.68 67 112 215 -49
27NOV26 43.00 C 1.85 1.85 1.85 1.85 -0.62 67 1 91 +1
27NOV26 44.00 C 1.83 1.83 1.83 1.64 -0.56 67 19 532 -19
27NOV26 45.00 C 0.00 0.00 0.00 1.45 - 67 0 0 -
27NOV26 46.00 C 1.56 1.56 1.56 1.27 - 67 4 4 -
27NOV26 47.00 C 1.28 1.30 1.24 1.12 - 67 149 137 -
30DEC26 6.50 C 0.00 0.00 0.00 29.28 -1.94 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 29.03 -1.85 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 28.79 -1.93 111 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 28.54 -1.90 103 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 28.29 -1.84 91 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 28.04 -1.84 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 27.79 -1.93 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 27.54 -1.93 0 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 27.30 -1.84 98 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 27.05 -1.89 91 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 26.80 -1.84 82 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 26.55 -1.84 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 26.30 -1.90 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 26.05 -1.89 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 25.81 -1.84 87 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 25.31 -2.04 73 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 24.81 -2.04 0 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 24.32 -1.84 77 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 23.82 -1.99 66 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 23.32 -1.87 0 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 22.83 -1.78 69 0 86 0
30DEC26 13.50 C 0.00 0.00 0.00 22.33 -2.02 59 0 328 0
30DEC26 14.00 C 0.00 0.00 0.00 21.84 -1.84 68 0 213 0
30DEC26 14.50 C 0.00 0.00 0.00 21.34 -2.04 62 0 356 0
30DEC26 15.00 C 0.00 0.00 0.00 20.85 -1.84 66 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 20.35 -1.87 61 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 19.86 -1.84 63 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 19.37 -2.00 63 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 18.88 -2.01 63 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 18.39 -1.97 63 0 135 0
30DEC26 18.00 C 18.00 18.00 18.00 17.90 -1.97 62 1 1,933 -1
30DEC26 18.50 C 0.00 0.00 0.00 17.37 -2.02 49 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 16.94 -2.21 62 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 16.46 -1.92 62 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 15.91 -2.24 52 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 15.05 -2.03 62 0 84 0
30DEC26 22.00 C 13.88 13.88 13.88 14.06 -1.98 58 3 262 +3
30DEC26 23.00 C 0.00 0.00 0.00 13.07 -2.08 54 0 317 0
30DEC26 24.00 C 0.00 0.00 0.00 12.02 -2.05 46 0 5,945 0
30DEC26 25.00 C 0.00 0.00 0.00 11.20 -2.15 50 0 445 0
30DEC26 26.00 C 0.00 0.00 0.00 10.42 -1.87 53 0 595 0
30DEC26 27.00 C 0.00 0.00 0.00 9.67 -1.94 55 0 2,940 0
30DEC26 28.00 C 0.00 0.00 0.00 8.96 -1.90 57 0 165 0
30DEC26 29.00 C 8.20 8.20 8.20 8.27 -1.58 58 40 338 +40
30DEC26 30.00 C 0.00 0.00 0.00 7.64 -1.54 59 0 901 0
30DEC26 31.00 C 0.00 0.00 0.00 7.02 -1.33 59 0 162 0
30DEC26 32.00 C 6.25 6.25 6.25 6.47 -1.37 60 1 1,150 0
30DEC26 33.00 C 0.00 0.00 0.00 5.92 -1.21 60 0 293 0
30DEC26 34.00 C 0.00 0.00 0.00 5.46 -1.38 61 0 366 0
30DEC26 35.00 C 5.40 5.40 5.40 4.99 -1.11 61 2 1,514 0
30DEC26 36.00 C 4.68 4.68 4.68 4.61 -1.20 62 3 947 0
30DEC26 37.00 C 4.59 4.59 4.00 4.20 -1.09 62 197 414 +191
30DEC26 38.00 C 0.00 0.00 0.00 3.86 -0.81 63 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 3.50 -0.98 62 0 27 0
30DEC26 40.00 C 3.69 3.69 2.98 3.18 -0.95 63 67 73 +51
30DEC26 41.00 C 0.00 0.00 0.00 2.97 -0.82 64 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 2.70 -0.75 64 0 83 0
30DEC26 43.00 C 2.80 2.80 2.52 2.44 -0.69 64 69 51 +34
30DEC26 44.00 C 2.54 2.54 2.20 2.20 -0.66 64 3 606 -3
30DEC26 45.00 C 0.00 0.00 0.00 2.00 - 64 0 0 -
30DEC26 46.00 C 0.00 0.00 0.00 1.79 - 63 0 0 -
30DEC26 47.00 C 1.76 1.76 1.69 1.62 - 63 213 189 -
30MAR27 6.50 C 0.00 0.00 0.00 29.28 -1.94 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 29.03 -1.92 0 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 28.79 -1.93 83 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 28.54 -1.90 79 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 28.29 -1.84 71 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 28.04 -1.84 0 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 27.79 -1.93 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 27.54 -1.93 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 27.30 -1.84 72 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 27.05 -1.89 68 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 26.80 -1.84 62 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 26.55 -1.84 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 26.30 -1.90 0 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 26.06 -1.88 66 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 25.81 -1.84 63 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 25.31 -2.04 54 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 24.82 -2.03 60 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 24.33 -1.84 59 0 4,320 0
30MAR27 12.00 C 0.00 0.00 0.00 23.84 -1.97 58 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 23.35 -1.84 57 0 299 0
30MAR27 13.00 C 0.00 0.00 0.00 22.87 -1.91 59 0 667 0
30MAR27 13.50 C 0.00 0.00 0.00 22.38 -1.97 58 0 138 0
30MAR27 14.00 C 22.85 22.85 22.85 21.90 -1.97 59 3 479 -3
30MAR27 14.50 C 0.00 0.00 0.00 21.42 -1.96 59 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 20.94 -1.96 58 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 20.41 -1.81 50 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 20.00 -1.70 59 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 19.37 -2.00 0 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 19.07 -1.82 59 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 18.60 -1.76 59 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 17.90 -1.97 0 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 17.37 -2.02 0 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 16.94 -2.21 30 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 16.55 -1.88 46 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 16.08 -2.07 45 0 97 0
30MAR27 21.00 C 0.00 0.00 0.00 15.38 -1.72 54 0 45 0
30MAR27 22.00 C 0.00 0.00 0.00 14.38 -1.86 50 0 94 0
30MAR27 23.00 C 0.00 0.00 0.00 13.58 -1.82 52 0 193 0
30MAR27 24.00 C 13.50 13.50 12.50 12.86 -1.79 54 2 180 -1
30MAR27 25.00 C 0.00 0.00 0.00 12.00 -1.79 52 0 144 0
30MAR27 26.00 C 0.00 0.00 0.00 11.31 -1.72 53 0 196 0
30MAR27 27.00 C 0.00 0.00 0.00 10.64 -1.56 54 0 63 0
30MAR27 28.00 C 0.00 0.00 0.00 10.00 -1.46 55 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 9.41 -1.39 55 0 73 0
30MAR27 30.00 C 8.89 8.89 8.89 8.81 -1.39 55 32 281 +32
30MAR27 31.00 C 0.00 0.00 0.00 8.28 -1.32 56 0 600 0
30MAR27 32.00 C 8.55 8.55 8.55 7.76 -1.27 56 50 120 +50
30MAR27 33.00 C 8.02 8.02 8.02 7.25 -1.28 56 34 220 0
30MAR27 34.00 C 0.00 0.00 0.00 6.94 -1.05 58 0 209 0
30MAR27 35.00 C 0.00 0.00 0.00 6.45 -1.06 58 0 98 0
30MAR27 36.00 C 6.16 6.16 6.16 6.12 -1.19 59 2 719 +2
30MAR27 37.00 C 0.00 0.00 0.00 5.73 -1.15 59 0 60 0
30MAR27 38.00 C 0.00 0.00 0.00 5.33 -1.14 59 0 25 0
30MAR27 39.00 C 0.00 0.00 0.00 5.03 -1.06 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.70 -1.04 59 0 281 0
30MAR27 41.00 C 0.00 0.00 0.00 4.42 -0.99 59 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.17 -0.92 60 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.89 -0.88 60 0 65 0
30MAR27 44.00 C 4.10 4.10 3.40 3.64 -0.60 60 226 278 -149
30MAR27 45.00 C 0.00 0.00 0.00 3.39 - 60 0 0 -
30MAR27 46.00 C 0.00 0.00 0.00 3.14 - 60 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 2.94 - 60 0 0 -
29JUN27 15.00 C 20.95 20.95 20.95 21.24 -1.66 61 15 961 0
29JUN27 15.50 C 0.00 0.00 0.00 20.60 -1.79 50 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 20.01 -1.93 30 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 19.71 -1.77 52 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 19.15 -1.88 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 18.68 -1.90 46 0 1 0
29JUN27 18.00 C 19.50 19.50 19.50 18.24 -2.06 47 1 19 -1
29JUN27 18.50 C 0.00 0.00 0.00 17.86 -1.84 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 17.40 -1.88 49 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 16.98 -1.87 50 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 16.56 -1.86 50 0 4 0
29JUN27 21.00 C 0.00 0.00 0.00 15.78 -1.81 51 0 4,041 0
29JUN27 22.00 C 0.00 0.00 0.00 14.98 -1.81 51 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 14.23 -1.78 52 0 247 0
29JUN27 24.00 C 0.00 0.00 0.00 13.51 -1.73 52 0 686 0
29JUN27 25.00 C 0.00 0.00 0.00 12.81 -1.71 53 0 3,200 0
29JUN27 26.00 C 0.00 0.00 0.00 12.12 -1.72 52 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 11.51 -1.52 53 0 330 0
29JUN27 28.00 C 0.00 0.00 0.00 10.87 -1.49 53 0 181 0
29JUN27 29.00 C 0.00 0.00 0.00 10.29 -1.44 53 0 225 0
29JUN27 30.00 C 0.00 0.00 0.00 9.76 -1.36 54 0 106 0
29JUN27 31.00 C 0.00 0.00 0.00 9.25 -1.48 54 0 278 0
29JUN27 32.00 C 0.00 0.00 0.00 8.75 -1.72 54 0 184 0
29JUN27 33.00 C 0.00 0.00 0.00 8.39 -1.14 55 0 417 0
29JUN27 34.00 C 0.00 0.00 0.00 7.86 -1.16 54 0 185 0
29JUN27 35.00 C 0.00 0.00 0.00 7.61 -1.33 56 0 197 0
29JUN27 36.00 C 7.11 7.11 7.11 7.16 -1.34 56 2,745 2,977 +2,700
29JUN27 37.00 C 0.00 0.00 0.00 6.85 -1.24 56 0 105 0
29JUN27 38.00 C 0.00 0.00 0.00 6.50 -1.12 57 0 73 0
29JUN27 39.00 C 0.00 0.00 0.00 6.18 -1.15 57 0 47 0
29JUN27 40.00 C 0.00 0.00 0.00 5.88 -1.08 57 0 6 0
29JUN27 41.00 C 0.00 0.00 0.00 5.59 -1.01 57 0 60 0
29JUN27 42.00 C 0.00 0.00 0.00 5.33 -0.96 58 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 5.04 -0.94 58 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.76 -0.86 58 0 73 0
29JUN27 45.00 C 0.00 0.00 0.00 4.34 - 56 0 0 -
29JUN27 46.00 C 0.00 0.00 0.00 4.14 - 56 0 0 -
29JUN27 47.00 C 0.00 0.00 0.00 3.94 - 57 0 0 -
29SEP27 21.00 C 15.90 15.90 15.90 16.07 -2.13 47 5 100 +5
29SEP27 22.00 C 0.00 0.00 0.00 15.39 -1.80 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 14.69 -1.77 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 14.05 -1.70 51 0 0 0
29SEP27 25.00 C 14.00 14.00 14.00 13.41 -1.59 51 1 4 +1
29SEP27 26.00 C 0.00 0.00 0.00 12.82 -1.58 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.25 -1.51 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.68 -1.47 52 0 0 0
29SEP27 29.00 C 10.52 10.52 10.52 11.15 -1.43 53 2 2 +2
29SEP27 30.00 C 10.92 10.92 10.92 10.66 -1.37 53 1 4,001 +1
29SEP27 31.00 C 0.00 0.00 0.00 10.16 -1.41 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.68 -1.36 53 0 67 0
29SEP27 33.00 C 0.00 0.00 0.00 9.31 -1.23 54 0 66 0
29SEP27 34.00 C 0.00 0.00 0.00 8.87 -1.22 54 0 1 0
29SEP27 35.00 C 8.90 8.90 8.30 8.41 -1.26 54 4 68 +2
29SEP27 36.00 C 7.99 7.99 7.99 8.05 -1.35 54 1 1 +1
29SEP27 37.00 C 0.00 0.00 0.00 7.75 -1.26 55 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 7.44 -1.20 55 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.11 -1.21 55 0 24 0
29SEP27 40.00 C 0.00 0.00 0.00 6.84 -1.17 56 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 6.56 -1.13 56 0 3 0
29SEP27 42.00 C 0.00 0.00 0.00 6.29 -1.10 56 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.05 -1.06 56 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 5.81 - 57 0 0 -
29SEP27 45.00 C 0.00 0.00 0.00 5.46 - 56 0 0 -
29SEP27 46.00 C 0.00 0.00 0.00 5.23 - 56 0 0 -
29SEP27 47.00 C 0.00 0.00 0.00 5.06 - 56 0 0 -
TOTAL CALL 8,610 111,338 +3,021
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 428 0 113 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 419 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 410 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 401 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 393 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 385 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 377 0 809 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 369 0 376 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 362 0 752 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 355 0 1,012 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 348 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 341 0 723 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 335 0 697 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 328 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 322 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 310 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 299 0 9,573 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 288 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 278 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 268 0 480 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 259 0 1,988 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 249 0 389 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 241 0 1,095 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 232 0 239 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 224 0 2,437 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 216 0 581 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 209 0 214 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 201 0 175 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 194 0 263 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 186 0 429 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 179 0 3,774 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 173 0 421 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 166 0 653 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 160 0 456 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 153 0 1,452 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1,193 0
29SEP26 22.00 P 0.01 0.01 0.01 0.01 0.00 130 10 1,299 0
29SEP26 23.00 P 0.01 0.01 0.01 0.01 0.00 119 25 1,611 -25
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,810 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2,088 0
29SEP26 26.00 P 0.01 0.01 0.01 0.01 0.00 89 2 2,553 -1
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,485 0
29SEP26 28.00 P 0.03 0.03 0.03 0.01 0.00 70 1 2,872 0
29SEP26 29.00 P 0.04 0.05 0.04 0.02 0.00 67 145 689 -20
29SEP26 30.00 P 0.07 0.08 0.06 0.05 0.00 67 97 5,419 -1
29SEP26 31.00 P 0.09 0.15 0.09 0.10 +0.01 65 56 801 -5
29SEP26 32.00 P 0.18 0.26 0.15 0.20 +0.05 64 175 618 +42
29SEP26 33.00 P 0.30 0.48 0.26 0.37 +0.10 64 239 615 +125
29SEP26 34.00 P 0.45 0.84 0.45 0.63 +0.19 64 165 351 +80
29SEP26 35.00 P 0.76 1.30 0.75 1.00 +0.32 64 152 1,004 +59
29SEP26 36.00 P 1.21 1.81 1.10 1.54 +0.53 66 268 347 +134
29SEP26 37.00 P 1.68 2.41 1.68 2.18 +0.76 68 40 107 +32
29SEP26 38.00 P 2.36 2.72 2.36 2.90 +0.98 70 7 191 +3
29SEP26 39.00 P 0.00 0.00 0.00 3.72 +1.09 73 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 4.43 +1.27 62 0 101 0
29SEP26 41.00 P 0.00 0.00 0.00 5.54 +1.60 81 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 6.51 +1.83 88 0 194 0
29SEP26 43.00 P 0.00 0.00 0.00 7.51 +1.83 97 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.52 +1.89 107 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 9.50 - 113 0 0 -
29SEP26 46.00 P 0.00 0.00 0.00 10.44 - 113 0 0 -
29SEP26 47.00 P 0.00 0.00 0.00 11.58 - 137 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 121 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 94 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 52 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 89 0 18 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 82 0 106 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 192 0
29OCT26 19.00 P 0.01 0.01 0.01 0.01 0.00 76 4 156 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 248 0
29OCT26 20.00 P 0.02 0.02 0.02 0.01 0.00 70 5 518 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 280 0
29OCT26 22.00 P 0.03 0.03 0.03 0.02 0.00 65 70 1,738 0
29OCT26 23.00 P 0.06 0.06 0.06 0.03 0.00 63 10 420 0
29OCT26 24.00 P 0.08 0.08 0.08 0.05 +0.01 62 4 440 -3
29OCT26 25.00 P 0.09 0.09 0.09 0.09 +0.02 62 2 756 0
29OCT26 26.00 P 0.16 0.16 0.16 0.14 +0.03 62 96 331 +48
29OCT26 27.00 P 0.18 0.21 0.18 0.21 +0.05 61 17 499 +13
29OCT26 28.00 P 0.26 0.34 0.26 0.32 +0.08 61 202 1,816 +82
29OCT26 29.00 P 0.35 0.49 0.35 0.47 +0.12 61 206 731 +67
29OCT26 30.00 P 0.55 0.69 0.55 0.66 +0.17 61 30 338 +28
29OCT26 31.00 P 0.69 0.92 0.69 0.89 +0.21 61 105 345 +7
29OCT26 32.00 P 0.97 1.25 0.97 1.23 +0.33 62 97 397 +54
29OCT26 33.00 P 1.32 1.66 1.32 1.51 +0.35 61 134 244 +111
29OCT26 34.00 P 1.60 2.15 1.60 1.92 +0.44 61 74 187 +3
29OCT26 35.00 P 2.10 2.31 2.10 2.39 +0.54 61 28 273 +7
29OCT26 36.00 P 2.50 2.90 2.50 2.95 +0.70 62 3 88 +1
29OCT26 37.00 P 3.15 3.82 3.13 3.63 +0.90 64 56 85 +1
29OCT26 38.00 P 4.55 4.55 4.55 4.28 +1.03 64 1 111 -1
29OCT26 39.00 P 4.89 4.89 4.89 4.97 +1.13 65 20 25 +10
29OCT26 40.00 P 0.00 0.00 0.00 5.71 +1.24 66 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 6.24 +1.02 60 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.09 +1.18 61 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.93 +1.26 62 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.81 +1.20 62 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.71 - 63 0 0 -
29OCT26 46.00 P 0.00 0.00 0.00 10.90 - 74 0 0 -
29OCT26 47.00 P 12.10 12.10 12.10 11.78 - 74 5 5 -
27NOV26 16.50 P 0.03 0.03 0.03 0.01 0.00 69 70 120 +59
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
27NOV26 18.00 P 0.00 0.00 0.00 0.02 +0.01 67 0 583 0
27NOV26 18.50 P 0.00 0.00 0.00 0.03 +0.02 68 0 25 0
27NOV26 19.00 P 0.07 0.07 0.07 0.04 +0.02 68 1 3 +1
27NOV26 19.50 P 0.00 0.00 0.00 0.05 +0.02 68 0 119 0
27NOV26 20.00 P 0.09 0.10 0.09 0.06 +0.02 67 21 187 +1
27NOV26 21.00 P 0.00 0.00 0.00 0.10 +0.04 68 0 31 0
27NOV26 22.00 P 0.17 0.17 0.17 0.15 +0.06 67 3 81 0
27NOV26 23.00 P 0.00 0.00 0.00 0.21 +0.07 66 0 234 0
27NOV26 24.00 P 0.00 0.00 0.00 0.30 +0.10 67 0 500 0
27NOV26 25.00 P 0.36 0.41 0.36 0.40 +0.12 66 8 253 0
27NOV26 26.00 P 0.54 0.54 0.54 0.55 +0.15 66 15 557 0
27NOV26 27.00 P 0.61 0.71 0.61 0.71 +0.18 66 3 297 -1
27NOV26 28.00 P 0.00 0.00 0.00 0.92 +0.26 65 0 363 0
27NOV26 29.00 P 1.01 1.19 1.01 1.17 +0.32 65 84 184 -70
27NOV26 30.00 P 1.23 1.48 1.23 1.45 +0.38 65 21 60 +7
27NOV26 31.00 P 1.59 1.72 1.59 1.78 +0.42 65 7 159 0
27NOV26 32.00 P 1.92 2.22 1.92 2.13 +0.50 65 12 256 +1
27NOV26 33.00 P 2.44 2.44 2.44 2.55 +0.58 65 1 259 +1
27NOV26 34.00 P 3.18 3.18 3.02 3.02 +0.66 65 16 145 0
27NOV26 35.00 P 3.50 3.73 3.50 3.56 +0.76 66 17 151 0
27NOV26 36.00 P 4.02 4.02 4.02 4.13 +0.84 67 1 45 0
27NOV26 37.00 P 0.00 0.00 0.00 4.73 +0.92 67 0 135 0
27NOV26 38.00 P 5.18 5.18 5.18 5.35 +0.97 67 2 266 0
27NOV26 39.00 P 0.00 0.00 0.00 6.08 +1.10 68 0 15 0
27NOV26 40.00 P 0.00 0.00 0.00 6.56 +0.91 65 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.32 +1.00 66 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.09 +1.06 66 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 8.92 +1.15 67 0 5 0
27NOV26 44.00 P 0.00 0.00 0.00 9.95 +1.41 72 0 70 0
27NOV26 45.00 P 0.00 0.00 0.00 10.77 - 72 0 0 -
27NOV26 46.00 P 0.00 0.00 0.00 11.65 - 74 0 0 -
27NOV26 47.00 P 12.60 12.96 12.60 12.52 - 74 85 85 -
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 121 0 183 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 119 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 116 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 114 0 186 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 111 0 3,354 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 109 0 92 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 107 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 102 0 357 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 360 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 98 0 222 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 284 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 95 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 91 0 334 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 85 0 363 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3,615 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 598 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 852 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 170 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 105 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,073 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 565 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 +0.02 64 0 126 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 +0.02 65 0 3,158 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 +0.02 64 0 190 0
30DEC26 18.00 P 0.12 0.12 0.12 0.06 +0.02 64 37 200 +37
30DEC26 18.50 P 0.14 0.14 0.14 0.07 +0.02 63 7 235 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 +0.03 63 0 350 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 +0.04 63 0 496 0
30DEC26 20.00 P 0.00 0.00 0.00 0.14 +0.05 63 0 456 0
30DEC26 21.00 P 0.22 0.22 0.22 0.20 +0.06 63 3 245 +3
30DEC26 22.00 P 0.27 0.27 0.27 0.29 +0.09 63 20 362 +20
30DEC26 23.00 P 0.42 0.42 0.42 0.40 +0.12 63 1 371 -1
30DEC26 24.00 P 0.00 0.00 0.00 0.50 +0.12 62 0 819 0
30DEC26 25.00 P 0.66 0.68 0.66 0.66 +0.15 62 3 408 -1
30DEC26 26.00 P 0.76 0.82 0.76 0.85 +0.18 62 7 439 +5
30DEC26 27.00 P 0.00 0.00 0.00 1.07 +0.24 62 0 660 0
30DEC26 28.00 P 0.00 0.00 0.00 1.31 +0.28 62 0 449 0
30DEC26 29.00 P 1.43 1.67 1.43 1.59 +0.34 62 106 460 +19
30DEC26 30.00 P 1.84 1.96 1.84 1.92 +0.41 62 3 502 +1
30DEC26 31.00 P 0.00 0.00 0.00 2.27 +0.47 62 0 129 0
30DEC26 32.00 P 0.00 0.00 0.00 2.67 +0.40 61 0 60 0
30DEC26 33.00 P 3.15 3.15 3.15 3.15 +0.49 62 40 61 +40
30DEC26 34.00 P 0.00 0.00 0.00 3.62 +0.51 62 0 30 0
30DEC26 35.00 P 4.35 4.35 4.35 4.17 +0.61 62 1 1,257 +1
30DEC26 36.00 P 4.60 4.80 4.60 4.76 +0.68 63 187 208 +169
30DEC26 37.00 P 5.23 5.31 5.23 5.35 +0.74 63 26 191 +9
30DEC26 38.00 P 6.04 6.04 6.04 5.81 +0.77 61 21 117 -1
30DEC26 39.00 P 6.65 6.65 6.65 6.47 +0.82 61 3 95 +3
30DEC26 40.00 P 0.00 0.00 0.00 7.18 +0.84 62 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.90 +0.89 62 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.66 +1.02 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.46 +1.09 63 0 61 0
30DEC26 44.00 P 0.00 0.00 0.00 10.24 +1.09 64 0 165 0
30DEC26 45.00 P 0.00 0.00 0.00 11.30 - 68 0 0 -
30DEC26 46.00 P 0.00 0.00 0.00 12.12 - 68 0 0 -
30DEC26 47.00 P 13.40 13.40 13.35 12.98 - 69 15 15 -
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 135 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 337 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 83 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 60 0
30MAR27 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 41 0
30MAR27 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 56 0
30MAR27 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 72 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 153 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 288 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 147 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 136 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 137 0
30MAR27 12.50 P 0.00 0.00 0.00 0.02 +0.01 60 0 253 0
30MAR27 13.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.04 +0.02 61 0 315 0
30MAR27 14.00 P 0.14 0.14 0.14 0.05 +0.02 60 5 295 +5
30MAR27 14.50 P 0.00 0.00 0.00 0.06 +0.02 60 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 0.07 +0.01 59 0 65 0
30MAR27 15.50 P 0.00 0.00 0.00 0.09 +0.02 59 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 +0.03 59 0 40 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 +0.02 59 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 0.17 +0.04 59 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 0.20 +0.05 59 0 255 0
30MAR27 18.00 P 0.00 0.00 0.00 0.23 +0.05 59 0 134 0
30MAR27 18.50 P 0.00 0.00 0.00 0.28 +0.07 59 0 3,140 0
30MAR27 19.00 P 0.00 0.00 0.00 0.33 +0.08 59 0 6,173 0
30MAR27 19.50 P 0.00 0.00 0.00 0.37 +0.07 59 0 385 0
30MAR27 20.00 P 0.00 0.00 0.00 0.44 +0.09 59 0 294 0
30MAR27 21.00 P 0.00 0.00 0.00 0.57 +0.11 59 0 243 0
30MAR27 22.00 P 0.00 0.00 0.00 0.74 +0.15 59 0 103 0
30MAR27 23.00 P 0.00 0.00 0.00 0.92 +0.17 60 0 335 0
30MAR27 24.00 P 1.13 1.13 1.13 1.13 +0.22 59 1 385 +1
30MAR27 25.00 P 1.25 1.25 1.25 1.35 +0.25 59 1 364 0
30MAR27 26.00 P 1.52 1.62 1.52 1.57 +0.18 58 4 683 -2
30MAR27 27.00 P 0.00 0.00 0.00 1.89 +0.33 58 0 237 0
30MAR27 28.00 P 0.00 0.00 0.00 2.18 +0.32 58 0 243 0
30MAR27 29.00 P 0.00 0.00 0.00 2.58 +0.44 58 0 255 0
30MAR27 30.00 P 0.00 0.00 0.00 2.97 +0.47 59 0 456 0
30MAR27 31.00 P 0.00 0.00 0.00 3.40 +0.54 58 0 76 0
30MAR27 32.00 P 4.00 4.00 4.00 3.85 +0.59 58 1 133 0
30MAR27 33.00 P 0.00 0.00 0.00 4.34 +0.60 59 0 17 0
30MAR27 34.00 P 0.00 0.00 0.00 4.84 +0.68 58 0 61 0
30MAR27 35.00 P 0.00 0.00 0.00 5.39 +0.73 59 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 5.98 +0.79 59 0 17 0
30MAR27 37.00 P 0.00 0.00 0.00 6.58 +0.84 59 0 7 0
30MAR27 38.00 P 0.00 0.00 0.00 7.22 +0.89 59 0 107 0
30MAR27 39.00 P 0.00 0.00 0.00 7.90 +0.96 60 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.59 +0.96 60 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.44 +1.14 61 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.14 +1.15 62 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 10.89 +1.33 62 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.66 +1.13 62 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.43 - 62 0 0 -
30MAR27 46.00 P 0.00 0.00 0.00 13.21 - 63 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 14.04 - 63 0 0 -
29JUN27 15.00 P 0.29 0.31 0.29 0.18 +0.04 57 11 542 +5
29JUN27 15.50 P 0.00 0.00 0.00 0.21 +0.04 57 0 259 0
29JUN27 16.00 P 0.00 0.00 0.00 0.24 +0.04 57 0 39 0
29JUN27 16.50 P 0.00 0.00 0.00 0.29 +0.06 57 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 0.34 +0.07 57 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.39 +0.07 57 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.45 +0.08 57 0 2 0
29JUN27 18.50 P 0.57 0.57 0.57 0.52 +0.10 57 1 4 +1
29JUN27 19.00 P 0.00 0.00 0.00 0.59 +0.11 57 0 82 0
29JUN27 19.50 P 0.00 0.00 0.00 0.66 +0.11 57 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 0.75 +0.13 57 0 17 0
29JUN27 21.00 P 0.00 0.00 0.00 0.94 +0.16 57 0 4,014 0
29JUN27 22.00 P 0.00 0.00 0.00 1.15 +0.18 57 0 91 0
29JUN27 23.00 P 0.00 0.00 0.00 1.39 +0.22 57 0 337 0
29JUN27 24.00 P 0.00 0.00 0.00 1.63 +0.21 57 0 548 0
29JUN27 25.00 P 0.00 0.00 0.00 1.92 +0.28 57 0 4,046 0
29JUN27 26.00 P 0.00 0.00 0.00 2.22 +0.32 57 0 680 0
29JUN27 27.00 P 0.00 0.00 0.00 2.55 +0.36 56 0 509 0
29JUN27 28.00 P 0.00 0.00 0.00 2.92 +0.41 56 0 626 0
29JUN27 29.00 P 0.00 0.00 0.00 3.30 +0.44 56 0 190 0
29JUN27 30.00 P 3.48 3.48 3.48 3.71 +0.48 56 41 1,364 +41
29JUN27 31.00 P 4.17 4.17 4.17 4.16 +0.52 56 31 168 +31
29JUN27 32.00 P 0.00 0.00 0.00 4.66 +0.58 56 0 93 0
29JUN27 33.00 P 0.00 0.00 0.00 5.16 +0.63 56 0 339 0
29JUN27 34.00 P 0.00 0.00 0.00 5.70 +0.65 56 0 90 0
29JUN27 35.00 P 0.00 0.00 0.00 6.27 +0.69 56 0 275 0
29JUN27 36.00 P 0.00 0.00 0.00 6.86 +0.75 57 1,600 1,600 +1,585
29JUN27 37.00 P 0.00 0.00 0.00 7.48 +0.80 57 0 20 0
29JUN27 38.00 P 0.00 0.00 0.00 8.11 +0.86 57 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 8.78 +0.82 57 0 1 0
29JUN27 40.00 P 0.00 0.00 0.00 9.47 +0.95 57 0 16 0
29JUN27 41.00 P 0.00 0.00 0.00 10.34 +1.17 59 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.05 +1.17 59 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.76 +1.24 59 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.51 +1.27 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 13.29 - 60 0 0 -
29JUN27 46.00 P 0.00 0.00 0.00 14.06 - 60 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 14.84 - 60 0 0 -
29SEP27 21.00 P 0.00 0.00 0.00 1.34 +0.17 56 0 96 0
29SEP27 22.00 P 0.00 0.00 0.00 1.60 +0.18 56 0 77 0
29SEP27 23.00 P 0.00 0.00 0.00 1.88 +0.21 56 0 4 0
29SEP27 24.00 P 0.00 0.00 0.00 2.17 +0.22 56 0 70 0
29SEP27 25.00 P 2.52 2.52 2.52 2.49 +0.32 56 5 56 +5
29SEP27 26.00 P 2.85 2.85 2.85 2.83 +0.35 56 1 70 0
29SEP27 27.00 P 0.00 0.00 0.00 3.21 +0.40 56 0 4 0
29SEP27 28.00 P 0.00 0.00 0.00 3.61 +0.44 56 0 39 0
29SEP27 29.00 P 0.00 0.00 0.00 4.08 +0.52 56 0 31 0
29SEP27 30.00 P 4.40 4.40 4.40 4.54 +0.57 56 1 1 +1
29SEP27 31.00 P 0.00 0.00 0.00 5.04 +0.57 56 0 30 0
29SEP27 32.00 P 0.00 0.00 0.00 5.54 +0.60 57 0 78 0
29SEP27 33.00 P 0.00 0.00 0.00 6.07 +0.61 56 0 61 0
29SEP27 34.00 P 0.00 0.00 0.00 6.60 +0.62 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 7.18 +0.67 57 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 7.81 +0.72 57 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 8.44 +0.73 57 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 9.04 +0.73 57 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.71 +0.81 57 0 4 0
29SEP27 40.00 P 0.00 0.00 0.00 10.41 +0.86 58 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 11.08 +0.88 57 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.80 +0.96 58 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.53 +1.05 58 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 13.32 - 58 0 0 -
29SEP27 45.00 P 0.00 0.00 0.00 14.07 - 59 0 0 -
29SEP27 46.00 P 0.00 0.00 0.00 14.85 - 59 0 0 -
29SEP27 47.00 P 0.00 0.00 0.00 15.63 - 59 0 0 -
TOTAL PUT 5,101 159,930 +2,827
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$ 12.810
29SEP26 9.00 C 0.00 0.00 0.00 3.82 +0.22 98 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.57 +0.22 91 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.34 +0.24 110 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.06 +0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.81 +0.21 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.32 +0.24 57 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.82 +0.24 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.32 +0.22 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.85 +0.19 35 0 2 0
29SEP26 12.50 C 0.41 0.45 0.41 0.44 +0.13 33 20 64 -3
29SEP26 13.00 C 0.11 0.19 0.11 0.19 +0.06 35 67 566 +5
29SEP26 13.50 C 0.04 0.04 0.04 0.06 +0.02 35 225 654 +47
29SEP26 14.00 C 0.04 0.04 0.04 0.02 +0.01 38 80 2,692 +80
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 2,623 0
29SEP26 15.00 C 0.01 0.01 0.01 0.01 0.00 53 300 1,090 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 660 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 661 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 450 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 714 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 95 0 147 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 153 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 109 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 115 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 122 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 140 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 151 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 162 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 172 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 181 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 190 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 199 0 150 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 207 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 222 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 229 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 236 0 7 0
29OCT26 9.00 C 0.00 0.00 0.00 3.87 +0.24 61 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.63 +0.25 60 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.34 +0.20 29 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.14 +0.25 54 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.88 +0.23 47 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.40 +0.27 43 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.89 +0.22 33 0 9 0
29OCT26 11.50 C 0.00 0.00 0.00 1.50 +0.22 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.07 +0.15 34 0 45 0
29OCT26 12.50 C 0.00 0.00 0.00 0.77 +0.16 35 0 64 0
29OCT26 13.00 C 0.35 0.50 0.35 0.51 +0.12 35 32 102 +32
29OCT26 13.50 C 0.21 0.24 0.21 0.32 +0.08 34 103 503 +58
29OCT26 14.00 C 0.13 0.17 0.13 0.19 +0.05 34 47 2,824 +17
29OCT26 14.50 C 0.00 0.00 0.00 0.11 +0.03 34 0 1,968 0
29OCT26 15.00 C 0.09 0.09 0.09 0.06 +0.02 34 240 1,009 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 750 0
29OCT26 16.00 C 0.05 0.05 0.05 0.02 +0.01 36 30 723 +15
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 191 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 122 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 179 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 93 0
27NOV26 9.00 C 0.00 0.00 0.00 3.92 +0.25 53 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.68 +0.25 51 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 3.43 +0.23 47 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 3.19 +0.25 45 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.96 +0.24 44 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.50 +0.28 41 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 2.06 +0.26 39 0 15 0
27NOV26 11.50 C 0.00 0.00 0.00 1.61 +0.18 35 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.30 +0.18 37 0 149 0
27NOV26 12.50 C 0.00 0.00 0.00 0.99 +0.15 36 0 182 0
27NOV26 13.00 C 0.00 0.00 0.00 0.73 +0.11 35 0 600 0
27NOV26 13.50 C 0.00 0.00 0.00 0.53 +0.09 35 0 221 0
27NOV26 14.00 C 0.00 0.00 0.00 0.37 +0.06 35 0 1,684 0
27NOV26 14.50 C 0.21 0.21 0.21 0.26 +0.05 35 80 2,458 0
27NOV26 15.00 C 0.00 0.00 0.00 0.17 +0.03 35 0 3,489 0
27NOV26 15.50 C 0.00 0.00 0.00 0.12 +0.03 35 0 955 0
27NOV26 16.00 C 0.00 0.00 0.00 0.08 +0.02 36 0 125 0
27NOV26 16.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 225 0
27NOV26 17.00 C 0.00 0.00 0.00 0.03 0.00 35 0 14 0
27NOV26 17.50 C 0.00 0.00 0.00 0.02 0.00 35 0 3 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 80 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.95 +0.21 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.71 +0.21 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.48 +0.21 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.27 +0.23 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.05 +0.24 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.61 +0.28 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.16 +0.22 36 0 0 0
30DEC26 11.50 C 1.75 1.75 1.75 1.76 +0.17 35 10 42 +10
30DEC26 12.00 C 1.42 1.42 1.42 1.48 +0.18 37 14 30 0
30DEC26 12.50 C 1.19 1.19 1.19 1.18 +0.15 36 4 18 -1
30DEC26 13.00 C 0.89 0.89 0.89 0.93 +0.12 36 10 614 +10
30DEC26 13.50 C 0.00 0.00 0.00 0.72 +0.10 35 0 218 0
30DEC26 14.00 C 0.44 0.47 0.44 0.55 +0.08 35 140 652 +100
30DEC26 14.50 C 0.35 0.35 0.35 0.41 +0.06 35 5 715 +5
30DEC26 15.00 C 0.00 0.00 0.00 0.31 +0.05 35 0 495 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 +0.04 35 0 555 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 +0.02 35 0 529 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 +0.02 35 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 430 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 803 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 35 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 35 0 298 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 35 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 35 0 124 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
30MAR27 9.00 C 0.00 0.00 0.00 4.16 +0.24 44 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.94 +0.24 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.72 +0.23 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.51 +0.22 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.31 +0.22 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.82 +0.12 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.52 +0.23 38 0 15 0
30MAR27 11.50 C 0.00 0.00 0.00 2.22 +0.19 38 0 13 0
30MAR27 12.00 C 0.00 0.00 0.00 1.92 +0.19 38 0 81 0
30MAR27 12.50 C 0.00 0.00 0.00 1.64 +0.16 38 0 83 0
30MAR27 13.00 C 1.39 1.39 1.39 1.40 +0.15 37 15 205 +15
30MAR27 13.50 C 1.04 1.04 1.04 1.19 +0.13 37 30 394 +30
30MAR27 14.00 C 0.00 0.00 0.00 1.00 +0.11 37 0 590 0
30MAR27 14.50 C 0.00 0.00 0.00 0.84 +0.10 37 0 173 0
30MAR27 15.00 C 0.00 0.00 0.00 0.70 +0.08 37 0 129 0
30MAR27 15.50 C 0.00 0.00 0.00 0.58 +0.07 37 0 62 0
30MAR27 16.00 C 0.00 0.00 0.00 0.48 +0.06 37 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 0.40 +0.06 37 0 404 0
30MAR27 17.00 C 0.00 0.00 0.00 0.33 +0.05 37 0 328 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 +0.04 37 0 312 0
30MAR27 18.00 C 0.00 0.00 0.00 0.22 +0.03 37 0 7,154 0
30MAR27 18.50 C 0.00 0.00 0.00 0.18 +0.03 37 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 +0.03 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 +0.02 37 0 27 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 +0.02 37 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 0.00 36 0 66 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 37 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 4.33 +0.23 43 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.12 +0.22 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.92 +0.22 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.72 +0.22 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.54 +0.22 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.17 +0.21 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.83 +0.20 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.53 +0.20 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.23 +0.21 39 0 15 0
29JUN27 12.50 C 0.00 0.00 0.00 1.92 +0.14 37 0 15 0
29JUN27 13.00 C 0.00 0.00 0.00 1.70 +0.14 37 0 420 0
29JUN27 13.50 C 0.00 0.00 0.00 1.53 +0.14 38 0 496 0
29JUN27 14.00 C 0.00 0.00 0.00 1.35 +0.12 38 0 631 0
29JUN27 14.50 C 0.00 0.00 0.00 1.17 +0.10 38 0 540 0
29JUN27 15.00 C 0.00 0.00 0.00 1.03 +0.10 38 0 73 0
29JUN27 15.50 C 0.00 0.00 0.00 0.89 +0.08 38 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.78 +0.08 38 0 70 0
29JUN27 16.50 C 0.00 0.00 0.00 0.67 +0.06 38 0 126 0
29JUN27 17.00 C 0.57 0.57 0.57 0.59 +0.07 38 6 24 +6
29JUN27 17.50 C 0.00 0.00 0.00 0.50 +0.05 38 0 25 0
29JUN27 18.00 C 0.00 0.00 0.00 0.44 +0.05 38 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 0.38 +0.05 38 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 0.32 +0.03 38 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 0.28 +0.03 38 0 45 0
29JUN27 20.00 C 0.00 0.00 0.00 0.24 +0.03 38 0 12 0
29JUN27 21.00 C 0.00 0.00 0.00 0.18 +0.03 38 0 25 0
29JUN27 22.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 130 0
29JUN27 23.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 24 0
29JUN27 24.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 205 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 0.00 38 0 69 0
29SEP27 9.00 C 0.00 0.00 0.00 4.37 +0.24 40 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 4.22 +0.27 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 4.01 +0.24 40 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.84 +0.24 40 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.65 +0.23 39 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 3.29 +0.20 38 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.97 +0.20 38 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.68 +0.19 38 0 12 0
29SEP27 12.00 C 0.00 0.00 0.00 2.43 +0.20 38 0 15 0
29SEP27 12.50 C 2.01 2.01 2.01 2.20 +0.19 38 15 45 +15
29SEP27 13.00 C 0.00 0.00 0.00 2.03 +0.16 39 0 45 0
29SEP27 13.50 C 0.00 0.00 0.00 1.80 +0.18 38 0 27 0
29SEP27 14.00 C 0.00 0.00 0.00 1.63 +0.17 39 0 85 0
29SEP27 14.50 C 1.26 1.26 1.26 1.47 +0.17 39 30 110 +30
29SEP27 15.00 C 0.00 0.00 0.00 1.32 +0.15 39 0 713 0
29SEP27 15.50 C 0.00 0.00 0.00 1.20 +0.15 39 0 75 0
29SEP27 16.00 C 0.00 0.00 0.00 1.07 +0.13 39 0 90 0
29SEP27 16.50 C 0.00 0.00 0.00 0.97 +0.13 39 0 75 0
29SEP27 17.00 C 0.00 0.00 0.00 0.87 +0.12 39 0 8 0
29SEP27 17.50 C 0.00 0.00 0.00 0.77 +0.10 39 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.70 +0.07 39 0 21 0
29SEP27 18.50 C 0.00 0.00 0.00 0.63 +0.07 39 0 5 0
TOTAL CALL 1,503 82,218 +471
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3,675 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 348 0
29SEP26 11.50 P 0.02 0.02 0.02 0.01 -0.01 40 45 259 -10
29SEP26 12.00 P 0.07 0.07 0.07 0.04 -0.03 37 1 7,486 +1
29SEP26 12.50 P 0.27 0.27 0.27 0.13 -0.10 34 10 1,559 -10
29SEP26 13.00 P 0.00 0.00 0.00 0.36 -0.18 33 0 1,554 0
29SEP26 13.50 P 1.00 1.00 1.00 0.74 -0.22 35 1 810 -1
29SEP26 14.00 P 0.00 0.00 0.00 1.20 -0.23 36 0 1,516 0
29SEP26 14.50 P 0.00 0.00 0.00 1.74 -0.19 63 0 2,800 0
29SEP26 15.00 P 0.00 0.00 0.00 2.21 -0.22 63 0 256 0
29SEP26 15.50 P 0.00 0.00 0.00 2.70 -0.23 67 0 146 0
29SEP26 16.00 P 0.00 0.00 0.00 3.20 -0.23 76 0 5,526 0
29SEP26 16.50 P 0.00 0.00 0.00 3.71 -0.22 93 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 4.21 -0.22 101 0 133 0
29SEP26 17.50 P 0.00 0.00 0.00 4.71 -0.22 110 0 61 0
29SEP26 18.00 P 0.00 0.00 0.00 5.19 -0.24 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.69 -0.24 0 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 6.21 -0.22 134 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.71 -0.22 141 0 300 0
29SEP26 20.00 P 0.00 0.00 0.00 7.20 -0.23 137 0 2,968 0
29SEP26 21.00 P 0.00 0.00 0.00 8.21 -0.22 161 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.20 -0.23 161 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.19 -0.24 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.21 -0.22 196 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.21 -0.22 207 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.21 -0.22 218 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.19 -0.24 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.21 -0.22 236 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.21 -0.22 245 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.21 -0.22 253 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.21 -0.22 261 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.20 -0.23 254 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 75 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 20 0
29OCT26 11.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 200 0
29OCT26 11.50 P 0.16 0.16 0.12 0.11 -0.04 34 65 430 +50
29OCT26 12.00 P 0.29 0.31 0.22 0.22 -0.07 34 4,061 4,463 +3,735
29OCT26 12.50 P 0.52 0.52 0.52 0.39 -0.11 33 8 232 0
29OCT26 13.00 P 0.00 0.00 0.00 0.63 -0.15 33 0 10,967 0
29OCT26 13.50 P 0.00 0.00 0.00 0.93 -0.20 31 0 381 0
29OCT26 14.00 P 0.00 0.00 0.00 1.34 -0.19 34 0 466 0
29OCT26 14.50 P 1.77 1.77 1.77 1.75 -0.22 32 5 4,614 +5
29OCT26 15.00 P 0.00 0.00 0.00 2.25 -0.18 38 0 595 0
29OCT26 15.50 P 0.00 0.00 0.00 2.70 -0.23 35 0 44 0
29OCT26 16.00 P 0.00 0.00 0.00 3.22 -0.21 44 0 111 0
29OCT26 16.50 P 0.00 0.00 0.00 3.71 -0.22 47 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.21 -0.22 51 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.71 -0.22 55 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.19 -0.24 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.69 -0.24 0 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.21 -0.22 67 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.71 -0.22 70 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.20 -0.23 70 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 0.02 0.00 37 0 7 0
27NOV26 9.75 P 0.00 0.00 0.00 0.03 0.00 37 0 45 0
27NOV26 10.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 20 0
27NOV26 10.50 P 0.00 0.00 0.00 0.07 -0.03 35 0 195 0
27NOV26 11.00 P 0.00 0.00 0.00 0.14 -0.04 35 0 5 0
27NOV26 11.50 P 0.00 0.00 0.00 0.24 -0.06 35 0 114 0
27NOV26 12.00 P 0.00 0.00 0.00 0.38 -0.09 34 0 123 0
27NOV26 12.50 P 0.00 0.00 0.00 0.57 -0.11 34 0 650 0
27NOV26 13.00 P 0.00 0.00 0.00 0.81 -0.15 33 0 814 0
27NOV26 13.50 P 1.17 1.17 1.13 1.11 -0.18 33 45 1,150 +27
27NOV26 14.00 P 0.00 0.00 0.00 1.49 -0.17 35 0 245 0
27NOV26 14.50 P 0.00 0.00 0.00 1.88 -0.19 35 0 210 0
27NOV26 15.00 P 0.00 0.00 0.00 2.35 -0.15 38 0 3,148 0
27NOV26 15.50 P 0.00 0.00 0.00 2.79 -0.16 38 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.25 -0.19 39 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 3.71 -0.22 37 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.21 -0.22 41 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 4.71 -0.22 44 0 30 0
27NOV26 18.00 P 0.00 0.00 0.00 5.19 -0.24 0 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 5.69 -0.24 0 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.21 -0.22 53 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 6.71 -0.22 56 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.20 -0.23 56 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 -0.01 35 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 9 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 61 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.03 35 0 60 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 -0.05 35 0 154 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 -0.08 35 0 404 0
30DEC26 12.00 P 0.00 0.00 0.00 0.52 -0.09 34 0 518 0
30DEC26 12.50 P 0.00 0.00 0.00 0.72 -0.11 34 0 12,290 0
30DEC26 13.00 P 0.00 0.00 0.00 0.97 -0.15 34 0 1,055 0
30DEC26 13.50 P 0.00 0.00 0.00 1.27 -0.17 34 0 505 0
30DEC26 14.00 P 0.00 0.00 0.00 1.63 -0.16 35 0 1,521 0
30DEC26 14.50 P 0.00 0.00 0.00 2.00 -0.18 35 0 817 0
30DEC26 15.00 P 0.00 0.00 0.00 2.44 -0.15 37 0 1,228 0
30DEC26 15.50 P 0.00 0.00 0.00 2.84 -0.18 36 0 148 0
30DEC26 16.00 P 0.00 0.00 0.00 3.28 -0.19 36 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 3.74 -0.20 36 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 4.24 -0.20 39 0 54 0
30DEC26 17.50 P 0.00 0.00 0.00 4.71 -0.22 38 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 5.21 -0.22 41 0 4,643 0
30DEC26 18.50 P 0.00 0.00 0.00 5.69 -0.24 0 0 701 0
30DEC26 19.00 P 0.00 0.00 0.00 6.21 -0.22 46 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 6.71 -0.22 48 0 520 0
30DEC26 20.00 P 0.00 0.00 0.00 7.20 -0.23 48 0 228 0
30DEC26 21.00 P 0.00 0.00 0.00 8.21 -0.22 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.20 -0.23 57 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.19 -0.24 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.21 -0.22 67 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.21 -0.22 71 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.21 -0.22 74 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.19 -0.24 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.21 -0.22 81 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.21 -0.22 83 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.21 -0.22 86 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.21 -0.22 89 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.20 -0.23 89 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 45 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 -0.02 37 0 214 0
30MAR27 9.50 P 0.00 0.00 0.00 0.17 -0.03 36 0 100 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 -0.03 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 -0.03 37 0 110 0
30MAR27 10.50 P 0.00 0.00 0.00 0.36 -0.05 36 0 105 0
30MAR27 11.00 P 0.00 0.00 0.00 0.49 -0.07 36 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.65 -0.08 36 0 195 0
30MAR27 12.00 P 0.00 0.00 0.00 0.85 -0.09 36 0 244 0
30MAR27 12.50 P 0.00 0.00 0.00 1.08 -0.10 36 0 696 0
30MAR27 13.00 P 0.00 0.00 0.00 1.33 -0.12 35 0 548 0
30MAR27 13.50 P 0.00 0.00 0.00 1.61 -0.15 35 0 1,060 0
30MAR27 14.00 P 0.00 0.00 0.00 1.93 -0.16 35 0 33 0
30MAR27 14.50 P 0.00 0.00 0.00 2.32 -0.14 36 0 11,745 0
30MAR27 15.00 P 0.00 0.00 0.00 2.66 -0.18 36 0 101 0
30MAR27 15.50 P 0.00 0.00 0.00 3.09 -0.15 37 0 180 0
30MAR27 16.00 P 0.00 0.00 0.00 3.50 -0.15 37 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 3.93 -0.15 37 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 4.35 -0.18 37 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 4.79 -0.19 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.23 -0.21 35 0 61 0
30MAR27 18.50 P 0.00 0.00 0.00 5.70 -0.23 33 0 80 0
30MAR27 19.00 P 0.00 0.00 0.00 6.21 -0.23 37 0 102 0
30MAR27 19.50 P 0.00 0.00 0.00 6.71 -0.22 39 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 7.20 -0.23 39 0 75 0
30MAR27 21.00 P 0.00 0.00 0.00 8.21 -0.22 44 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 9.20 -0.23 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.19 -0.24 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.21 -0.22 53 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.21 -0.22 56 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.21 -0.22 59 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.19 -0.24 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 15.21 -0.22 64 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 16.21 -0.22 66 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 17.21 -0.22 69 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 18.21 -0.22 71 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 19.20 -0.23 71 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.30 -0.03 38 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.35 -0.03 38 0 15 0
29JUN27 9.75 P 0.00 0.00 0.00 0.40 -0.05 38 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 0.47 -0.05 38 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 0.62 -0.04 38 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.78 -0.06 38 0 54 0
29JUN27 11.50 P 0.95 0.95 0.95 0.97 -0.06 37 15 34 +15
29JUN27 12.00 P 1.30 1.30 1.27 1.18 -0.06 37 4 165 +4
29JUN27 12.50 P 0.00 0.00 0.00 1.42 -0.10 37 0 390 0
29JUN27 13.00 P 0.00 0.00 0.00 1.69 -0.11 37 0 731 0
29JUN27 13.50 P 0.00 0.00 0.00 1.97 -0.13 37 0 859 0
29JUN27 14.00 P 0.00 0.00 0.00 2.29 -0.14 37 0 595 0
29JUN27 14.50 P 0.00 0.00 0.00 2.63 -0.15 37 0 686 0
29JUN27 15.00 P 0.00 0.00 0.00 2.99 -0.15 37 0 90 0
29JUN27 15.50 P 0.00 0.00 0.00 3.36 -0.17 38 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 3.75 -0.17 38 0 57 0
29JUN27 16.50 P 0.00 0.00 0.00 4.14 -0.18 38 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.56 -0.18 38 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.97 -0.19 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.40 -0.19 37 0 45 0
29JUN27 18.50 P 0.00 0.00 0.00 5.83 -0.20 37 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 6.28 -0.21 36 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 6.74 -0.21 36 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.21 -0.22 35 0 36 0
29JUN27 21.00 P 0.00 0.00 0.00 8.21 -0.22 38 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.20 -0.23 40 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 10.19 -0.24 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.21 -0.22 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.21 -0.22 49 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 13.21 -0.22 52 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 14.19 -0.24 0 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 0.43 0.00 40 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 0.49 0.00 40 0 47 0
29SEP27 9.50 P 0.00 0.00 0.00 0.56 0.00 40 0 40 0
29SEP27 9.75 P 0.00 0.00 0.00 0.63 0.00 40 0 30 0
29SEP27 10.00 P 0.00 0.00 0.00 0.71 -0.01 40 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.89 -0.01 40 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 1.08 -0.03 40 0 452 0
29SEP27 11.50 P 0.00 0.00 0.00 1.29 -0.04 40 0 320 0
29SEP27 12.00 P 0.00 0.00 0.00 1.53 -0.05 40 0 4 0
29SEP27 12.50 P 0.00 0.00 0.00 1.79 -0.06 40 0 73 0
29SEP27 13.00 P 0.00 0.00 0.00 2.06 -0.09 40 0 4 0
29SEP27 13.50 P 0.00 0.00 0.00 2.35 -0.10 40 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.68 -0.11 40 0 9 0
29SEP27 14.50 P 0.00 0.00 0.00 3.00 -0.12 40 0 3 0
29SEP27 15.00 P 0.00 0.00 0.00 3.37 -0.12 41 0 12 0
29SEP27 15.50 P 0.00 0.00 0.00 3.74 -0.13 41 0 15 0
29SEP27 16.00 P 0.00 0.00 0.00 4.12 -0.14 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 4.51 -0.15 42 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 4.91 -0.16 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.32 -0.18 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 5.74 -0.18 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.16 -0.19 42 0 0 0
TOTAL PUT 4,260 105,224 +3,816
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$ 37.480
29SEP26 25.00 C 0.00 0.00 0.00 12.52 +0.38 121 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.51 +0.36 102 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.51 +0.36 92 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.51 +0.36 82 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.51 +0.36 73 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.51 +0.36 64 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.50 +0.45 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.50 +0.45 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.50 +0.45 0 0 15 0
29SEP26 34.00 C 0.00 0.00 0.00 3.50 +0.45 0 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 2.51 +0.44 21 0 521 0
29SEP26 36.00 C 1.46 1.46 1.46 1.54 +0.33 19 45 417 -11
29SEP26 37.00 C 0.54 0.70 0.54 0.74 +0.21 20 6 333 -4
29SEP26 38.00 C 0.15 0.25 0.15 0.24 +0.08 19 115 484 -50
29SEP26 39.00 C 0.05 0.06 0.05 0.05 +0.01 20 152 1,107 +100
29SEP26 40.00 C 0.01 0.01 0.01 0.01 0.00 21 100 1,496 +66
29SEP26 41.00 C 0.03 0.03 0.03 0.01 0.00 28 97 877 0
29SEP26 42.00 C 0.01 0.01 0.01 0.01 0.00 34 20 354 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 502 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 46 0 613 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 244 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 173 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 198 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 78 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 77 0 81 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 10.51 +0.21 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.58 +0.27 38 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.57 +0.26 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.59 +0.27 31 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.58 +0.45 22 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.58 +0.45 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.59 +0.44 17 0 3 0
29OCT26 34.00 C 0.00 0.00 0.00 3.62 +0.42 17 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.64 +0.26 14 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 1.90 +0.31 18 0 60 0
29OCT26 37.00 C 0.00 0.00 0.00 1.19 +0.22 17 0 186 0
29OCT26 38.00 C 0.53 0.68 0.53 0.68 +0.15 17 65 420 +65
29OCT26 39.00 C 0.31 0.35 0.31 0.35 +0.09 17 31 472 +12
29OCT26 40.00 C 0.12 0.17 0.12 0.16 +0.04 17 103 659 +68
29OCT26 41.00 C 0.06 0.06 0.06 0.07 +0.02 18 19 269 -19
29OCT26 42.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 133 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 18 0 144 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 303 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 99 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 145 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 70 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 130 0
27NOV26 28.00 C 0.00 0.00 0.00 9.58 +0.21 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.58 +0.21 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.60 +0.21 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.61 +0.37 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 5.72 +0.43 22 0 15 0
27NOV26 33.00 C 0.00 0.00 0.00 4.79 +0.41 22 0 15 0
27NOV26 34.00 C 0.00 0.00 0.00 3.92 +0.38 22 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 3.12 +0.35 22 0 304 0
27NOV26 36.00 C 2.06 2.13 2.06 2.34 +0.30 21 60 109 +45
27NOV26 37.00 C 0.00 0.00 0.00 1.75 +0.25 21 0 237 0
27NOV26 38.00 C 0.85 1.01 0.85 1.26 +0.20 21 82 773 +18
27NOV26 39.00 C 0.57 0.60 0.57 0.88 +0.15 22 30 963 +15
27NOV26 40.00 C 0.38 0.38 0.38 0.60 +0.12 22 26 966 0
27NOV26 41.00 C 0.22 0.22 0.22 0.39 +0.08 22 6 231 0
27NOV26 42.00 C 0.12 0.12 0.12 0.25 +0.06 22 2 479 +2
27NOV26 43.00 C 0.00 0.00 0.00 0.15 +0.04 22 0 127 0
27NOV26 44.00 C 0.00 0.00 0.00 0.09 +0.03 22 0 185 0
27NOV26 45.00 C 0.00 0.00 0.00 0.06 +0.03 23 0 42 0
27NOV26 46.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.02 +0.01 23 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 24 0 130 0
30DEC26 25.00 C 0.00 0.00 0.00 12.55 +0.20 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.56 +0.20 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.57 +0.20 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.58 +0.20 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.59 +0.21 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.60 +0.20 0 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.62 +0.21 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 5.72 +0.43 21 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 4.79 +0.41 21 0 15 0
30DEC26 34.00 C 3.56 3.56 3.56 3.92 +0.38 21 15 28 +9
30DEC26 35.00 C 0.00 0.00 0.00 3.12 +0.35 21 0 398 0
30DEC26 36.00 C 2.18 2.24 2.18 2.34 +0.30 20 45 553 +45
30DEC26 37.00 C 0.00 0.00 0.00 1.75 +0.25 20 0 390 0
30DEC26 38.00 C 0.00 0.00 0.00 1.26 +0.20 20 0 419 0
30DEC26 39.00 C 0.67 0.67 0.67 0.88 +0.15 20 15 391 0
30DEC26 40.00 C 0.45 0.49 0.45 0.60 +0.12 20 11 1,082 0
30DEC26 41.00 C 0.00 0.00 0.00 0.39 +0.08 20 0 326 0
30DEC26 42.00 C 0.00 0.00 0.00 0.25 +0.06 20 0 173 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 +0.04 20 0 349 0
30DEC26 44.00 C 0.10 0.10 0.10 0.09 +0.03 20 10 108 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 +0.03 21 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 132 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 20 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 21 0 126 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 50.00 C 0.00 0.00 0.00 0.01 0.00 23 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 11.56 +0.19 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.57 +0.20 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.59 +0.21 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.59 +0.21 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.61 +0.20 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.65 +0.22 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.73 +0.42 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.82 +0.40 19 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 3.98 +0.36 19 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.22 +0.32 19 0 42 0
30MAR27 36.00 C 0.00 0.00 0.00 2.62 +0.27 19 0 181 0
30MAR27 37.00 C 0.00 0.00 0.00 2.06 +0.23 19 0 8 0
30MAR27 38.00 C 1.56 1.56 1.56 1.59 +0.19 19 45 205 +45
30MAR27 39.00 C 0.00 0.00 0.00 1.21 +0.16 19 0 126 0
30MAR27 40.00 C 0.00 0.00 0.00 0.91 +0.13 19 0 231 0
30MAR27 41.00 C 0.00 0.00 0.00 0.68 +0.10 19 0 113 0
30MAR27 42.00 C 0.00 0.00 0.00 0.50 +0.08 19 0 53 0
30MAR27 43.00 C 0.00 0.00 0.00 0.36 +0.06 19 0 180 0
30MAR27 44.00 C 0.00 0.00 0.00 0.25 +0.03 19 0 64 0
30MAR27 45.00 C 0.00 0.00 0.00 0.18 +0.03 19 0 84 0
30MAR27 46.00 C 0.00 0.00 0.00 0.13 +0.03 19 0 100 0
30MAR27 47.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 89 0
30MAR27 49.00 C 0.00 0.00 0.00 0.04 0.00 19 0 107 0
30MAR27 50.00 C 0.00 0.00 0.00 0.03 0.00 19 0 210 0
30MAR27 52.50 C 0.00 0.00 0.00 0.01 0.00 19 0 372 0
29JUN27 26.00 C 0.00 0.00 0.00 11.57 +0.20 0 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.58 +0.21 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.59 +0.21 0 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.61 +0.19 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 7.66 +0.20 16 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.72 +0.19 18 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.94 +0.36 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.07 +0.30 19 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 4.31 +0.27 19 0 45 0
29JUN27 35.00 C 0.00 0.00 0.00 3.68 +0.29 20 0 25 0
29JUN27 36.00 C 0.00 0.00 0.00 3.13 +0.27 20 0 58 0
29JUN27 37.00 C 0.00 0.00 0.00 2.65 +0.25 20 0 46 0
29JUN27 38.00 C 0.00 0.00 0.00 2.23 +0.22 20 0 57 0
29JUN27 39.00 C 0.00 0.00 0.00 1.85 +0.18 20 0 33 0
29JUN27 40.00 C 0.00 0.00 0.00 1.54 +0.17 20 0 185 0
29JUN27 41.00 C 1.14 1.14 1.14 1.27 +0.14 20 1 21 0
29JUN27 42.00 C 0.00 0.00 0.00 1.03 +0.11 20 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 0.85 +0.12 20 0 43 0
29JUN27 44.00 C 0.00 0.00 0.00 0.68 +0.05 20 0 44 0
29JUN27 45.00 C 0.00 0.00 0.00 0.58 +0.08 21 0 92 0
29JUN27 46.00 C 0.00 0.00 0.00 0.47 +0.07 21 0 165 0
29JUN27 47.00 C 0.00 0.00 0.00 0.36 +0.04 21 0 11 0
29JUN27 48.00 C 0.00 0.00 0.00 0.29 +0.05 21 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 0.23 +0.04 21 0 165 0
29SEP27 28.00 C 0.00 0.00 0.00 9.59 +0.20 0 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.62 +0.20 0 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.67 +0.20 15 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.76 +0.19 16 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.15 +0.39 20 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.27 +0.37 18 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.63 +0.34 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.04 +0.31 19 0 3 0
29SEP27 36.00 C 0.00 0.00 0.00 3.51 +0.29 19 0 60 0
29SEP27 37.00 C 0.00 0.00 0.00 3.04 +0.27 19 0 49 0
29SEP27 38.00 C 0.00 0.00 0.00 2.61 +0.24 19 0 10 0
29SEP27 39.00 C 0.00 0.00 0.00 2.23 +0.23 19 0 0 0
29SEP27 40.00 C 1.50 1.50 1.50 1.90 +0.20 19 2 4 +2
29SEP27 41.00 C 1.30 1.30 1.30 1.60 +0.17 19 6 6 +6
29SEP27 42.00 C 0.00 0.00 0.00 1.35 +0.17 19 0 40 0
29SEP27 43.00 C 0.00 0.00 0.00 1.13 +0.14 19 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 0.94 +0.13 19 0 3 0
29SEP27 45.00 C 0.00 0.00 0.00 0.78 +0.07 19 0 2 0
29SEP27 46.00 C 0.00 0.00 0.00 0.66 +0.07 20 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 0.56 +0.08 20 0 45 0
29SEP27 48.00 C 0.00 0.00 0.00 0.46 +0.07 20 0 0 0
TOTAL CALL 1,109 23,911 +414
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 109 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 91 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 189 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 64 0 152 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 299 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 535 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 293 0
29SEP26 34.00 P 0.01 0.01 0.01 0.01 0.00 31 53 347 +53
29SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.02 23 0 787 0
29SEP26 36.00 P 0.08 0.08 0.08 0.04 -0.09 19 30 1,215 +30
29SEP26 37.00 P 0.41 0.41 0.28 0.22 -0.23 19 59 2,297 +5
29SEP26 38.00 P 1.07 1.07 1.07 0.73 -0.35 19 2 1,540 -2
29SEP26 39.00 P 0.00 0.00 0.00 1.55 -0.44 19 0 634 0
29SEP26 40.00 P 2.53 2.53 2.51 2.52 -0.46 0 35 248 +25
29SEP26 41.00 P 0.00 0.00 0.00 3.52 -0.46 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.52 -0.46 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 5.52 -0.46 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.52 -0.46 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.52 -0.46 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.52 -0.46 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.52 -0.46 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.52 -0.46 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.52 -0.46 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.52 -0.46 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.02 -0.46 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 37 0 130 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
29OCT26 30.00 P 0.01 0.01 0.01 0.01 0.00 29 89 105 +89
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 25 0 109 0
29OCT26 32.00 P 0.03 0.03 0.03 0.01 0.00 22 29 93 +24
29OCT26 33.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 51 0
29OCT26 34.00 P 0.07 0.07 0.07 0.04 -0.03 18 10 169 +10
29OCT26 35.00 P 0.16 0.16 0.16 0.11 -0.07 17 10 450 +10
29OCT26 36.00 P 0.42 0.42 0.30 0.29 -0.13 18 95 420 +7
29OCT26 37.00 P 0.67 0.67 0.59 0.60 -0.18 17 11 558 +5
29OCT26 38.00 P 1.07 1.07 1.07 1.09 -0.26 17 5 482 0
29OCT26 39.00 P 0.00 0.00 0.00 1.78 -0.30 18 0 527 0
29OCT26 40.00 P 0.00 0.00 0.00 2.60 -0.42 17 0 254 0
29OCT26 41.00 P 3.66 3.66 3.64 3.53 -0.45 17 80 129 +80
29OCT26 42.00 P 0.00 0.00 0.00 4.52 -0.46 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.52 -0.46 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.61 -0.37 35 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.52 -0.46 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.52 -0.46 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.52 -0.46 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.61 -0.37 48 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.52 -0.46 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 28 0 230 0
27NOV26 29.00 P 0.04 0.04 0.04 0.01 0.00 25 9 196 +9
27NOV26 30.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 3 0
27NOV26 31.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 21 0
27NOV26 32.00 P 0.00 0.00 0.00 0.07 -0.02 23 0 103 0
27NOV26 33.00 P 0.20 0.20 0.20 0.14 -0.04 22 1 36 +1
27NOV26 34.00 P 0.00 0.00 0.00 0.26 -0.07 22 0 202 0
27NOV26 35.00 P 0.53 0.53 0.53 0.47 -0.10 22 6 719 0
27NOV26 36.00 P 0.93 0.93 0.92 0.76 -0.15 23 25 691 +10
27NOV26 37.00 P 1.35 1.39 1.35 1.17 -0.19 23 23 641 +5
27NOV26 38.00 P 0.00 0.00 0.00 1.68 -0.26 23 0 568 0
27NOV26 39.00 P 0.00 0.00 0.00 2.31 -0.31 23 0 739 0
27NOV26 40.00 P 0.00 0.00 0.00 2.96 -0.34 22 0 491 0
27NOV26 41.00 P 0.00 0.00 0.00 3.76 -0.38 22 0 210 0
27NOV26 42.00 P 0.00 0.00 0.00 4.63 -0.41 22 0 45 0
27NOV26 43.00 P 0.00 0.00 0.00 5.56 -0.61 22 0 30 0
27NOV26 44.00 P 0.00 0.00 0.00 6.72 -0.47 32 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 7.75 -0.47 36 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 8.78 -0.47 40 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 9.81 -0.47 43 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 10.84 -0.47 47 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 11.87 -0.47 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 169 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 0.00 20 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 385 0
30DEC26 31.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 343 0
30DEC26 32.00 P 0.00 0.00 0.00 0.15 -0.06 19 0 377 0
30DEC26 33.00 P 0.36 0.36 0.36 0.29 -0.09 19 32 560 +32
30DEC26 34.00 P 0.00 0.00 0.00 0.51 -0.13 19 0 666 0
30DEC26 35.00 P 0.88 0.88 0.82 0.82 -0.15 19 7 1,115 +1
30DEC26 36.00 P 1.26 1.26 1.26 1.23 -0.16 19 15 521 0
30DEC26 37.00 P 1.86 1.86 1.78 1.73 -0.22 19 32 982 +15
30DEC26 38.00 P 0.00 0.00 0.00 2.35 -0.25 19 0 561 0
30DEC26 39.00 P 0.00 0.00 0.00 3.07 -0.28 19 0 595 0
30DEC26 40.00 P 3.89 3.89 3.54 3.75 -0.50 16 20 381 +20
30DEC26 41.00 P 0.00 0.00 0.00 4.73 -0.41 19 0 132 0
30DEC26 42.00 P 0.00 0.00 0.00 5.64 -0.42 19 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 6.71 -0.20 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.68 -0.20 25 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 8.66 -0.19 27 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 9.63 -0.21 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.63 -0.19 30 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.60 -0.22 31 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.59 -0.22 33 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.58 -0.20 34 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.06 -0.20 38 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 219 0
30MAR27 30.00 P 0.00 0.00 0.00 0.14 -0.04 19 0 177 0
30MAR27 31.00 P 0.00 0.00 0.00 0.24 -0.06 19 0 138 0
30MAR27 32.00 P 0.00 0.00 0.00 0.39 -0.08 19 0 213 0
30MAR27 33.00 P 0.00 0.00 0.00 0.60 -0.08 19 0 511 0
30MAR27 34.00 P 0.00 0.00 0.00 0.86 -0.11 19 0 135 0
30MAR27 35.00 P 0.00 0.00 0.00 1.18 -0.16 18 0 206 0
30MAR27 36.00 P 1.58 1.58 1.58 1.60 -0.20 18 5 227 +5
30MAR27 37.00 P 0.00 0.00 0.00 2.10 -0.23 18 0 101 0
30MAR27 38.00 P 0.00 0.00 0.00 2.69 -0.26 18 0 27 0
30MAR27 39.00 P 0.00 0.00 0.00 3.37 -0.26 18 0 79 0
30MAR27 40.00 P 0.00 0.00 0.00 4.16 -0.35 19 0 167 0
30MAR27 41.00 P 0.00 0.00 0.00 4.96 -0.37 19 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 5.81 -0.39 19 0 19 0
30MAR27 43.00 P 0.00 0.00 0.00 6.80 -0.20 21 0 17 0
30MAR27 44.00 P 0.00 0.00 0.00 7.75 -0.19 22 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.70 -0.20 22 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 9.66 -0.20 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.64 -0.20 24 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.61 -0.21 25 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.60 -0.21 26 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 13.58 -0.21 27 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.06 -0.20 30 0 10 0
29JUN27 26.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 32 0
29JUN27 27.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.17 -0.03 21 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.26 -0.04 21 0 62 0
29JUN27 30.00 P 0.00 0.00 0.00 0.40 -0.05 21 0 78 0
29JUN27 31.00 P 0.00 0.00 0.00 0.57 -0.03 21 0 60 0
29JUN27 32.00 P 0.00 0.00 0.00 0.80 -0.08 21 0 62 0
29JUN27 33.00 P 0.00 0.00 0.00 1.08 -0.11 21 0 43 0
29JUN27 34.00 P 1.50 1.50 1.50 1.41 -0.14 21 10 129 +10
29JUN27 35.00 P 1.90 1.90 1.90 1.81 -0.17 21 10 163 +10
29JUN27 36.00 P 0.00 0.00 0.00 2.28 -0.19 21 0 165 0
29JUN27 37.00 P 0.00 0.00 0.00 2.81 -0.13 21 0 75 0
29JUN27 38.00 P 0.00 0.00 0.00 3.30 -0.25 21 0 228 0
29JUN27 39.00 P 0.00 0.00 0.00 4.05 -0.16 22 0 249 0
29JUN27 40.00 P 0.00 0.00 0.00 4.76 -0.16 22 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 5.37 -0.32 21 0 32 0
29JUN27 42.00 P 0.00 0.00 0.00 6.33 -0.37 22 0 24 0
29JUN27 43.00 P 0.00 0.00 0.00 7.19 -0.38 23 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.08 -0.37 24 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 9.00 -0.34 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.95 -0.30 25 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 10.92 -0.24 27 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.90 -0.20 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.84 -0.20 28 0 15 0
29SEP27 28.00 P 0.00 0.00 0.00 0.24 -0.02 20 0 1 0
29SEP27 29.00 P 0.00 0.00 0.00 0.36 -0.03 20 0 7 0
29SEP27 30.00 P 0.00 0.00 0.00 0.51 -0.05 20 0 9 0
29SEP27 31.00 P 0.00 0.00 0.00 0.70 -0.07 20 0 27 0
29SEP27 32.00 P 1.12 1.12 1.05 0.94 -0.08 20 8 16 +8
29SEP27 33.00 P 0.00 0.00 0.00 1.24 -0.09 20 0 3 0
29SEP27 34.00 P 1.69 1.69 1.69 1.59 -0.12 20 10 39 +10
29SEP27 35.00 P 2.12 2.12 2.12 1.99 -0.15 20 5 40 +5
29SEP27 36.00 P 0.00 0.00 0.00 2.46 -0.17 20 0 160 0
29SEP27 37.00 P 3.39 3.39 3.39 2.99 -0.19 20 1 49 +1
29SEP27 38.00 P 0.00 0.00 0.00 3.57 -0.22 21 0 36 0
29SEP27 39.00 P 0.00 0.00 0.00 4.21 -0.25 21 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.91 -0.27 21 0 1 0
29SEP27 41.00 P 6.00 6.20 6.00 5.64 -0.14 21 12 23 0
29SEP27 42.00 P 0.00 0.00 0.00 6.33 -0.44 20 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 7.27 -0.36 22 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 8.15 -0.37 22 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 9.05 -0.40 23 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.98 -0.42 24 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.94 -0.38 25 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 11.91 -0.33 26 0 0 0
TOTAL PUT 739 29,001 +478
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LSP - LUXSHARE ICT CLOSING PRICE HK$ 59.000
25SEP26 43.00 C 0.00 0.00 0.00 16.09 +0.27 154 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 15.61 +0.28 155 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 15.08 +0.25 140 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 14.51 +0.18 0 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 14.01 +0.18 0 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 13.59 +0.26 129 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 13.07 +0.24 118 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 12.56 +0.23 110 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 12.08 +0.25 113 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 11.59 +0.26 111 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 11.10 +0.27 108 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 10.52 +0.19 69 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 10.02 +0.19 65 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 9.52 +0.18 62 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 9.02 +0.18 58 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 8.02 +0.16 51 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 7.03 +0.14 53 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 6.06 +0.12 55 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 5.11 +0.07 55 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 4.20 +0.15 55 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 3.34 +0.05 54 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 2.57 -0.03 54 0 1 0
25SEP26 58.00 C 0.00 0.00 0.00 1.92 -0.09 55 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 1.39 -0.11 56 0 30 0
25SEP26 60.00 C 1.46 1.46 1.46 0.97 -0.12 56 20 80 +20
25SEP26 61.00 C 0.00 0.00 0.00 0.64 -0.13 56 0 78 0
25SEP26 62.00 C 0.00 0.00 0.00 0.40 -0.13 56 0 60 0
25SEP26 63.00 C 0.00 0.00 0.00 0.24 -0.13 56 0 13 0
25SEP26 64.00 C 0.00 0.00 0.00 0.14 -0.10 56 0 18 0
25SEP26 65.00 C 0.24 0.24 0.24 0.08 -0.07 56 15 15 0
25SEP26 66.00 C 0.00 0.00 0.00 0.04 -0.05 56 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.02 -0.04 56 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 24.02 +0.19 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 23.02 +0.19 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 22.02 +0.19 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 21.03 +0.20 104 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 20.03 +0.19 97 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 19.03 +0.19 90 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.03 +0.19 83 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.03 +0.19 76 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.09 +0.25 105 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.08 +0.24 95 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.08 +0.24 89 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.07 +0.23 80 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 12.09 +0.24 78 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.10 +0.24 74 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.04 +0.17 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.05 +0.15 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.64 +0.09 50 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 4.42 -0.02 50 0 70 0
29SEP26 57.50 C 0.00 0.00 0.00 2.65 0.00 51 0 181 0
29SEP26 60.00 C 0.00 0.00 0.00 1.36 -0.10 51 0 175 0
29SEP26 62.50 C 0.92 0.92 0.92 0.59 -0.12 50 1 359 0
29SEP26 65.00 C 0.44 0.44 0.44 0.22 -0.11 50 30 673 +30
29SEP26 67.50 C 0.20 0.20 0.20 0.07 -0.06 50 34 1,109 +34
29SEP26 70.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 232 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 305 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 175 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 77 0 125 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 70 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 91 0 75 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 97 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 103 0 34 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
02OCT26 44.50 C 0.00 0.00 0.00 14.70 - 96 0 0 -
02OCT26 45.00 C 0.00 0.00 0.00 14.08 - 73 0 0 -
02OCT26 45.50 C 0.00 0.00 0.00 13.59 - 73 0 0 -
02OCT26 46.00 C 0.00 0.00 0.00 13.07 - 65 0 0 -
02OCT26 46.50 C 0.00 0.00 0.00 12.56 - 58 0 0 -
02OCT26 47.00 C 0.00 0.00 0.00 12.19 - 79 0 0 -
02OCT26 47.50 C 0.00 0.00 0.00 11.70 - 77 0 0 -
02OCT26 48.00 C 0.00 0.00 0.00 11.10 - 61 0 0 -
02OCT26 48.50 C 0.00 0.00 0.00 10.57 - 52 0 0 -
02OCT26 49.00 C 0.00 0.00 0.00 10.08 - 52 0 0 -
02OCT26 49.50 C 0.00 0.00 0.00 9.59 - 51 0 0 -
02OCT26 50.00 C 0.00 0.00 0.00 9.10 - 50 0 0 -
02OCT26 51.00 C 0.00 0.00 0.00 8.15 - 51 0 0 -
02OCT26 52.00 C 0.00 0.00 0.00 7.22 - 51 0 0 -
02OCT26 53.00 C 0.00 0.00 0.00 6.32 - 51 0 0 -
02OCT26 54.00 C 0.00 0.00 0.00 5.46 - 51 0 0 -
02OCT26 55.00 C 0.00 0.00 0.00 4.66 - 51 0 0 -
02OCT26 56.00 C 0.00 0.00 0.00 3.88 - 50 0 0 -
02OCT26 57.00 C 0.00 0.00 0.00 3.20 - 50 0 0 -
02OCT26 58.00 C 0.00 0.00 0.00 2.61 - 50 0 0 -
02OCT26 59.00 C 0.00 0.00 0.00 2.11 - 51 0 0 -
02OCT26 60.00 C 0.00 0.00 0.00 1.68 - 51 0 0 -
02OCT26 61.00 C 0.00 0.00 0.00 1.31 - 51 0 0 -
02OCT26 62.00 C 1.20 1.20 1.20 1.01 - 51 20 20 -
02OCT26 63.00 C 0.00 0.00 0.00 0.76 - 51 0 0 -
02OCT26 64.00 C 0.00 0.00 0.00 0.56 - 51 0 0 -
02OCT26 65.00 C 0.57 0.57 0.57 0.41 - 51 60 60 -
02OCT26 66.00 C 0.39 0.39 0.39 0.29 - 51 15 15 -
02OCT26 67.00 C 0.00 0.00 0.00 0.20 - 51 0 0 -
02OCT26 68.00 C 0.00 0.00 0.00 0.14 - 51 0 0 -
02OCT26 69.00 C 0.00 0.00 0.00 0.10 - 52 0 0 -
02OCT26 70.00 C 0.00 0.00 0.00 0.07 - 52 0 0 -
02OCT26 71.00 C 0.00 0.00 0.00 0.05 - 52 0 0 -
02OCT26 72.00 C 0.00 0.00 0.00 0.03 - 52 0 0 -
02OCT26 73.00 C 0.00 0.00 0.00 0.02 - 52 0 0 -
02OCT26 74.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
02OCT26 75.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
02OCT26 76.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
02OCT26 77.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
02OCT26 78.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
02OCT26 79.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
29OCT26 35.00 C 0.00 0.00 0.00 24.11 +0.19 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 23.12 +0.19 55 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 22.12 +0.18 49 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 21.15 +0.20 59 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 20.17 +0.21 59 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 19.25 +0.27 65 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 18.28 +0.28 63 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 17.31 +0.27 62 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 16.28 +0.20 56 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 15.39 +0.25 59 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 14.44 +0.60 57 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 13.51 +0.61 56 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.60 +0.57 55 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.79 +0.60 57 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 10.86 +0.17 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 9.97 +0.09 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.05 +0.06 53 0 45 0
29OCT26 55.00 C 0.00 0.00 0.00 6.35 +0.21 53 0 180 0
29OCT26 57.50 C 5.17 5.17 5.17 4.81 +0.05 52 10 304 0
29OCT26 60.00 C 4.20 4.20 4.20 3.65 +0.04 52 7 143 0
29OCT26 62.50 C 0.00 0.00 0.00 2.65 -0.04 52 0 543 0
29OCT26 65.00 C 0.00 0.00 0.00 1.94 -0.02 53 0 316 0
29OCT26 67.50 C 1.52 1.61 1.41 1.40 -0.04 53 40 1,036 +40
29OCT26 70.00 C 1.21 1.21 1.21 1.00 -0.05 54 30 85 0
29OCT26 72.50 C 0.80 0.80 0.80 0.68 -0.05 53 4 186 +4
29OCT26 75.00 C 0.66 0.66 0.55 0.46 -0.04 53 40 112 +15
29OCT26 77.50 C 0.00 0.00 0.00 0.30 -0.03 53 0 71 0
29OCT26 80.00 C 0.00 0.00 0.00 0.20 -0.02 53 0 30 0
29OCT26 82.50 C 0.00 0.00 0.00 0.13 -0.02 53 0 30 0
29OCT26 85.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.06 0.00 54 0 114 0
29OCT26 90.00 C 0.00 0.00 0.00 0.04 0.00 55 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 30 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
27NOV26 43.00 C 0.00 0.00 0.00 16.74 +0.59 56 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 15.85 +0.59 55 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 14.98 +0.59 55 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 14.14 +0.56 55 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 13.31 +0.51 55 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 12.45 +0.41 53 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 11.74 +0.43 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 10.84 +0.19 52 0 0 0
27NOV26 52.50 C 9.73 9.73 9.73 9.30 +0.35 55 15 60 +15
27NOV26 55.00 C 0.00 0.00 0.00 7.64 +0.14 53 0 30 0
27NOV26 57.50 C 0.00 0.00 0.00 6.27 +0.08 53 0 104 0
27NOV26 60.00 C 0.00 0.00 0.00 5.15 +0.08 54 0 133 0
27NOV26 62.50 C 0.00 0.00 0.00 4.24 +0.10 54 0 26 0
27NOV26 65.00 C 0.00 0.00 0.00 3.45 +0.06 55 0 3 0
27NOV26 67.50 C 0.00 0.00 0.00 2.79 +0.07 55 0 30 0
27NOV26 70.00 C 0.00 0.00 0.00 2.22 +0.02 55 0 17 0
27NOV26 72.50 C 0.00 0.00 0.00 1.74 -0.02 55 0 40 0
27NOV26 75.00 C 0.00 0.00 0.00 1.36 -0.01 55 0 30 0
27NOV26 77.50 C 0.00 0.00 0.00 1.05 -0.02 55 0 30 0
27NOV26 80.00 C 0.00 0.00 0.00 0.81 +0.01 55 0 15 0
27NOV26 82.50 C 0.00 0.00 0.00 0.62 0.00 55 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.46 -0.03 55 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.36 -0.01 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 24.47 +0.20 55 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 23.53 +0.60 55 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 22.60 +0.21 55 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 21.65 +0.18 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 20.73 +0.77 54 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 19.84 +0.75 54 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.93 +0.69 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 18.05 +0.64 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.22 +0.62 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.36 +0.56 53 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.55 +0.52 53 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.75 +0.47 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.99 +0.44 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.25 +0.41 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.54 +0.38 53 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.81 +0.31 52 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.37 +0.41 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 8.72 +0.10 52 0 201 0
30DEC26 57.50 C 0.00 0.00 0.00 7.47 +0.10 53 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 6.38 +0.15 53 0 230 0
30DEC26 62.50 C 0.00 0.00 0.00 5.44 +0.16 54 0 561 0
30DEC26 65.00 C 0.00 0.00 0.00 4.63 +0.07 54 0 371 0
30DEC26 67.50 C 0.00 0.00 0.00 3.93 +0.04 55 0 75 0
30DEC26 70.00 C 0.00 0.00 0.00 3.32 +0.03 55 0 56 0
30DEC26 72.50 C 0.00 0.00 0.00 2.76 +0.02 55 0 12 0
30DEC26 75.00 C 0.00 0.00 0.00 2.29 +0.02 55 0 200 0
30DEC26 77.50 C 0.00 0.00 0.00 1.89 +0.02 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.51 +0.01 54 0 120 0
30DEC26 82.50 C 0.00 0.00 0.00 1.24 +0.01 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.02 +0.01 54 0 100 0
30DEC26 87.50 C 0.00 0.00 0.00 0.83 0.00 54 0 90 0
30DEC26 90.00 C 0.00 0.00 0.00 0.68 0.00 54 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 0.55 0.00 54 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.45 -0.01 54 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 0.38 0.00 55 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.31 0.00 55 0 15 0
30DEC26 102.50 C 0.00 0.00 0.00 0.25 0.00 54 0 64 0
30DEC26 105.00 C 0.00 0.00 0.00 0.20 0.00 54 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 0.16 0.00 54 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.13 0.00 54 0 15 0
30DEC26 112.50 C 0.00 0.00 0.00 0.11 0.00 55 0 78 0
30MAR27 35.00 C 0.00 0.00 0.00 25.19 +0.79 53 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 24.33 +0.79 53 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 23.46 +0.77 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 22.62 +0.73 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 21.80 +0.69 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 20.99 +0.65 53 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 20.21 +0.61 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.42 +0.55 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.58 +0.43 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.85 +0.39 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.15 +0.36 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.46 +0.33 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.90 +0.41 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 15.25 +0.38 53 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 14.63 +0.36 53 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.03 +0.34 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.61 +0.29 53 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 11.19 -0.01 52 0 500 0
30MAR27 57.50 C 0.00 0.00 0.00 10.04 -0.02 53 0 700 0
30MAR27 60.00 C 9.47 9.47 9.47 8.99 +0.11 53 15 700 0
30MAR27 62.50 C 0.00 0.00 0.00 8.07 +0.11 53 0 902 0
30MAR27 65.00 C 0.00 0.00 0.00 7.23 +0.10 54 0 500 0
30MAR27 67.50 C 0.00 0.00 0.00 6.48 +0.09 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 5.81 +0.19 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.23 +0.17 55 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 4.70 +0.05 55 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 4.17 +0.12 55 0 75 0
30MAR27 80.00 C 0.00 0.00 0.00 3.59 0.00 54 0 45 0
30MAR27 82.50 C 0.00 0.00 0.00 3.18 0.00 54 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 2.82 0.00 54 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 2.49 -0.01 54 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.21 0.00 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 1.95 -0.01 54 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 1.73 -0.01 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 1.53 -0.01 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.35 -0.01 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 1.20 -0.04 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.06 -0.04 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.94 -0.03 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.83 -0.01 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.73 -0.01 54 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 26.11 +0.95 54 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 25.31 +0.92 54 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 24.54 +0.90 54 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 23.69 +0.78 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 23.03 +0.84 54 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 22.21 +0.72 53 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 21.56 +0.76 53 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 20.83 +0.70 53 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 20.20 +0.72 53 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 19.50 +0.66 53 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 18.86 +0.64 53 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 18.21 +0.59 53 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 17.64 +0.61 53 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 17.07 +0.61 53 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 16.50 +0.60 53 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 15.95 +0.59 54 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.64 +0.56 54 0 8 0
29JUN27 55.00 C 0.00 0.00 0.00 13.44 +0.54 54 0 15 0
29JUN27 57.50 C 0.00 0.00 0.00 12.35 +0.55 54 0 1 0
29JUN27 60.00 C 0.00 0.00 0.00 11.27 +0.48 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 10.43 +0.57 54 0 0 0
29JUN27 65.00 C 9.88 9.88 9.88 9.60 +0.56 55 15 15 +15
29JUN27 67.50 C 9.09 9.09 9.09 8.44 +0.21 53 15 15 +15
29JUN27 70.00 C 0.00 0.00 0.00 7.75 +0.24 53 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 7.14 +0.26 54 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 6.60 +0.28 54 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 6.08 +0.27 54 0 15 0
29JUN27 80.00 C 6.05 6.05 6.05 5.58 +0.22 54 15 15 +15
29JUN27 82.50 C 0.00 0.00 0.00 5.10 +0.13 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.65 +0.12 54 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 4.24 +0.04 54 0 15 0
29JUN27 90.00 C 0.00 0.00 0.00 3.87 +0.04 54 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 3.54 +0.04 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.23 +0.03 54 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.95 +0.03 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.69 +0.02 54 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 2.46 +0.02 54 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 2.25 +0.02 54 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.05 +0.02 54 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 1.88 +0.02 54 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 1.72 +0.02 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 20.85 +0.82 54 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 20.26 +0.81 54 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 19.66 +0.78 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 19.07 +0.76 54 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 18.56 +0.75 54 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 18.04 +0.73 54 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 17.53 +0.72 54 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 16.30 +0.73 55 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 15.17 +0.67 55 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 14.15 +0.69 55 0 0 0
29SEP27 60.00 C 13.43 13.43 13.43 13.16 +0.67 55 15 15 +15
29SEP27 62.50 C 12.51 12.51 12.51 12.30 +0.69 55 15 15 +15
29SEP27 65.00 C 11.69 11.69 11.69 11.49 +0.59 55 15 15 +15
29SEP27 67.50 C 0.00 0.00 0.00 10.76 +0.57 56 0 15 0
29SEP27 70.00 C 0.00 0.00 0.00 10.04 +0.65 56 0 15 0
29SEP27 72.50 C 9.50 9.50 9.50 9.05 +0.26 55 15 15 +15
29SEP27 75.00 C 0.00 0.00 0.00 8.65 +0.41 56 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 8.06 +0.40 55 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 7.48 +0.33 55 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 6.92 +0.21 55 0 30 0
29SEP27 85.00 C 0.00 0.00 0.00 6.48 +0.35 55 0 15 0
TOTAL CALL 461 14,126 +263
25SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.02 -0.04 57 0 15 0
25SEP26 53.00 P 0.00 0.00 0.00 0.05 -0.07 57 0 180 0
25SEP26 54.00 P 0.00 0.00 0.00 0.10 -0.11 56 0 17 0
25SEP26 55.00 P 0.21 0.25 0.17 0.18 -0.18 55 90 94 +90
25SEP26 56.00 P 0.00 0.00 0.00 0.33 -0.24 55 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.56 -0.31 55 0 5 0
25SEP26 58.00 P 0.00 0.00 0.00 0.91 -0.36 55 0 1 0
25SEP26 59.00 P 0.00 0.00 0.00 1.37 -0.40 56 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 1.95 -0.42 56 0 2 0
25SEP26 61.00 P 0.00 0.00 0.00 2.63 -0.43 56 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 3.41 -0.42 57 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 4.22 -0.31 55 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 5.12 -0.28 55 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 6.06 -0.26 55 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 7.03 -0.23 56 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 8.01 -0.22 56 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 9.00 -0.21 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 10.00 -0.51 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 11.00 -0.54 0 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 12.00 -0.57 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 13.00 -0.20 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 14.00 -0.62 0 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 15.00 -0.20 0 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 16.00 -0.20 0 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 17.00 -0.20 0 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 18.00 -0.20 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 19.00 -0.20 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 20.00 -0.20 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 113 0 45 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 107 0 50 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 101 0 90 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 66 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 200 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 123 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 28 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 334 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 -0.11 50 0 280 0
29SEP26 55.00 P 0.00 0.00 0.00 0.40 -0.21 50 0 182 0
29SEP26 57.50 P 0.90 0.90 0.90 1.07 -0.30 50 10 182 +10
29SEP26 60.00 P 0.00 0.00 0.00 2.26 -0.43 49 0 357 0
29SEP26 62.50 P 0.00 0.00 0.00 4.04 -0.35 50 0 73 0
29SEP26 65.00 P 0.00 0.00 0.00 6.18 -0.29 50 0 75 0
29SEP26 67.50 P 0.00 0.00 0.00 8.54 -0.24 50 0 45 0
29SEP26 70.00 P 0.00 0.00 0.00 11.00 -0.55 0 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 13.50 -0.50 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 16.00 -0.62 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.50 -0.20 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 21.00 -0.20 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.50 -0.20 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.00 -0.20 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.50 -0.20 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 31.00 -0.20 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 33.50 -0.20 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.00 -0.20 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.50 -0.20 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.00 -0.20 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.50 -0.20 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.00 -0.20 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.50 -0.20 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.00 -0.20 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.50 -0.20 0 0 0 0
02OCT26 44.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
02OCT26 45.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
02OCT26 45.50 P 0.00 0.00 0.00 0.01 - 59 0 0 -
02OCT26 46.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
02OCT26 46.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
02OCT26 47.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
02OCT26 47.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
02OCT26 48.00 P 0.00 0.00 0.00 0.02 - 52 0 0 -
02OCT26 48.50 P 0.00 0.00 0.00 0.03 - 53 0 0 -
02OCT26 49.00 P 0.00 0.00 0.00 0.04 - 53 0 0 -
02OCT26 49.50 P 0.00 0.00 0.00 0.05 - 52 0 0 -
02OCT26 50.00 P 0.00 0.00 0.00 0.06 - 51 0 0 -
02OCT26 51.00 P 0.00 0.00 0.00 0.11 - 52 0 0 -
02OCT26 52.00 P 0.00 0.00 0.00 0.17 - 51 0 0 -
02OCT26 53.00 P 0.00 0.00 0.00 0.28 - 51 0 0 -
02OCT26 54.00 P 0.00 0.00 0.00 0.42 - 51 0 0 -
02OCT26 55.00 P 0.00 0.00 0.00 0.60 - 51 0 0 -
02OCT26 56.00 P 0.85 0.85 0.85 0.85 - 50 150 150 -
02OCT26 57.00 P 0.00 0.00 0.00 1.17 - 50 0 0 -
02OCT26 58.00 P 0.00 0.00 0.00 1.59 - 51 0 0 -
02OCT26 59.00 P 0.00 0.00 0.00 2.08 - 51 0 0 -
02OCT26 60.00 P 0.00 0.00 0.00 2.65 - 52 0 0 -
02OCT26 61.00 P 0.00 0.00 0.00 3.28 - 52 0 0 -
02OCT26 62.00 P 0.00 0.00 0.00 3.98 - 52 0 0 -
02OCT26 63.00 P 0.00 0.00 0.00 4.70 - 51 0 0 -
02OCT26 64.00 P 0.00 0.00 0.00 5.50 - 51 0 0 -
02OCT26 65.00 P 0.00 0.00 0.00 6.35 - 51 0 0 -
02OCT26 66.00 P 0.00 0.00 0.00 7.24 - 51 0 0 -
02OCT26 67.00 P 0.00 0.00 0.00 8.16 - 51 0 0 -
02OCT26 68.00 P 0.00 0.00 0.00 9.10 - 51 0 0 -
02OCT26 69.00 P 0.00 0.00 0.00 10.06 - 51 0 0 -
02OCT26 70.00 P 0.00 0.00 0.00 11.03 - 51 0 0 -
02OCT26 71.00 P 0.00 0.00 0.00 12.01 - 50 0 0 -
02OCT26 72.00 P 0.00 0.00 0.00 13.00 - 0 0 0 -
02OCT26 73.00 P 0.00 0.00 0.00 14.00 - 0 0 0 -
02OCT26 74.00 P 0.00 0.00 0.00 15.00 - 0 0 0 -
02OCT26 75.00 P 0.00 0.00 0.00 16.00 - 0 0 0 -
02OCT26 76.00 P 0.00 0.00 0.00 17.00 - 0 0 0 -
02OCT26 77.00 P 0.00 0.00 0.00 18.00 - 0 0 0 -
02OCT26 78.00 P 0.00 0.00 0.00 19.00 - 0 0 0 -
02OCT26 79.00 P 0.00 0.00 0.00 20.00 - 0 0 0 -
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.04 -0.01 55 0 50 0
29OCT26 41.00 P 0.00 0.00 0.00 0.06 -0.01 54 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 0.08 -0.02 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.11 -0.03 53 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 0.16 -0.03 53 0 8 0
29OCT26 45.00 P 0.00 0.00 0.00 0.22 -0.04 53 0 172 0
29OCT26 46.00 P 0.00 0.00 0.00 0.30 -0.05 54 0 20 0
29OCT26 47.00 P 0.00 0.00 0.00 0.40 -0.06 54 0 20 0
29OCT26 48.00 P 0.00 0.00 0.00 0.51 -0.08 53 0 127 0
29OCT26 49.00 P 0.63 0.63 0.63 0.66 -0.09 53 50 235 +50
29OCT26 50.00 P 0.00 0.00 0.00 0.82 -0.11 53 0 227 0
29OCT26 52.50 P 0.00 0.00 0.00 1.39 -0.17 53 0 88 0
29OCT26 55.00 P 0.00 0.00 0.00 2.17 -0.21 53 0 148 0
29OCT26 57.50 P 0.00 0.00 0.00 3.22 -0.27 53 0 172 0
29OCT26 60.00 P 0.00 0.00 0.00 4.55 -0.32 53 0 272 0
29OCT26 62.50 P 0.00 0.00 0.00 6.00 -0.48 52 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 7.80 -0.23 53 0 37 0
29OCT26 67.50 P 0.00 0.00 0.00 9.72 -0.24 53 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 11.76 -0.64 52 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 13.96 -0.70 52 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 16.32 -0.64 54 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 18.66 -0.78 53 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 21.04 -0.57 50 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 23.53 -0.91 53 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 26.00 -0.99 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 28.50 -0.97 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 31.00 -0.77 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 33.50 -0.20 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 36.00 -0.20 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 38.50 -0.20 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 41.00 -0.20 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 43.50 -0.20 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 46.00 -0.20 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 48.50 -0.20 0 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 51.00 -0.20 0 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 53.50 -0.20 0 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.49 -0.04 55 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.59 -0.04 55 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 0.72 -0.08 55 0 32 0
27NOV26 46.00 P 0.00 0.00 0.00 0.88 -0.07 55 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 1.09 -0.08 55 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 1.29 -0.09 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 1.51 -0.12 55 0 60 0
27NOV26 50.00 P 0.00 0.00 0.00 1.76 -0.15 55 0 200 0
27NOV26 52.50 P 0.00 0.00 0.00 2.55 -0.15 55 0 9 0
27NOV26 55.00 P 0.00 0.00 0.00 3.50 -0.23 55 0 15 0
27NOV26 57.50 P 0.00 0.00 0.00 4.69 -0.23 55 0 63 0
27NOV26 60.00 P 0.00 0.00 0.00 6.06 -0.22 56 0 249 0
27NOV26 62.50 P 0.00 0.00 0.00 7.61 -0.17 56 0 45 0
27NOV26 65.00 P 0.00 0.00 0.00 9.21 -0.36 56 0 15 0
27NOV26 67.50 P 0.00 0.00 0.00 10.94 -0.49 55 0 15 0
27NOV26 70.00 P 0.00 0.00 0.00 12.89 -0.55 55 0 15 0
27NOV26 72.50 P 0.00 0.00 0.00 14.95 -0.59 55 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 17.16 -0.57 57 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 19.37 -0.65 57 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 21.63 -0.74 57 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 23.95 -0.81 57 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 26.30 -0.91 57 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 28.67 -0.95 57 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.16 -0.01 54 0 18 0
30DEC26 36.00 P 0.00 0.00 0.00 0.21 -0.02 54 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.27 -0.01 54 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.35 -0.02 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.43 -0.02 54 0 11 0
30DEC26 40.00 P 0.00 0.00 0.00 0.53 -0.03 54 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.63 -0.05 54 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 0.76 -0.03 54 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.92 -0.06 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.11 -0.04 55 0 66 0
30DEC26 45.00 P 0.00 0.00 0.00 1.32 -0.05 55 0 0 0
30DEC26 46.00 P 1.46 1.46 1.46 1.54 +0.02 55 15 15 +15
30DEC26 47.00 P 0.00 0.00 0.00 1.73 -0.10 54 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.98 -0.13 54 0 98 0
30DEC26 49.00 P 0.00 0.00 0.00 2.27 -0.13 54 0 10 0
30DEC26 50.00 P 0.00 0.00 0.00 2.59 -0.14 54 0 50 0
30DEC26 52.50 P 0.00 0.00 0.00 3.46 -0.17 54 0 0 0
30DEC26 55.00 P 4.16 4.16 4.16 4.53 -0.20 54 30 41 +30
30DEC26 57.50 P 5.33 5.34 5.33 5.76 -0.22 55 45 60 +45
30DEC26 60.00 P 6.83 6.83 6.68 7.15 -0.23 55 60 260 +59
30DEC26 62.50 P 8.32 8.32 8.17 8.70 -0.21 56 45 515 +44
30DEC26 65.00 P 0.00 0.00 0.00 10.14 -0.47 54 0 271 0
30DEC26 67.50 P 0.00 0.00 0.00 11.93 -0.49 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.83 -0.49 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.81 -0.55 55 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.94 -0.52 56 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.09 -0.56 57 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.28 -0.63 57 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.51 -0.70 57 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.78 -0.80 57 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.09 -0.89 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.42 -0.97 57 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.81 -0.95 57 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.19 -0.97 57 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 38.58 -0.95 55 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.01 -0.93 53 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.50 -0.91 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.00 -0.88 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.50 -0.86 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 51.00 -0.84 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 53.50 -0.20 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.72 -0.03 54 0 30 0
30MAR27 36.00 P 0.00 0.00 0.00 0.85 -0.03 55 0 30 0
30MAR27 37.00 P 1.06 1.06 1.06 0.96 -0.06 54 15 30 +15
30MAR27 38.00 P 1.20 1.20 1.20 1.13 -0.04 54 30 43 +30
30MAR27 39.00 P 0.00 0.00 0.00 1.27 -0.08 54 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.53 -0.06 55 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.75 -0.08 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 1.98 -0.08 55 0 80 0
30MAR27 43.00 P 0.00 0.00 0.00 2.23 -0.08 55 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 2.50 -0.11 54 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.79 -0.12 54 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 3.03 -0.06 54 0 60 0
30MAR27 47.00 P 0.00 0.00 0.00 3.38 -0.18 54 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 3.74 -0.19 54 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.11 -0.20 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 4.50 -0.19 54 0 20 0
30MAR27 52.50 P 0.00 0.00 0.00 5.58 -0.23 54 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 6.78 -0.22 55 0 552 0
30MAR27 57.50 P 7.61 7.66 7.61 8.09 -0.25 55 30 745 +30
30MAR27 60.00 P 9.13 9.13 9.06 9.52 -0.24 55 45 662 +45
30MAR27 62.50 P 10.56 10.56 10.56 11.05 -0.26 55 15 904 -15
30MAR27 65.00 P 0.00 0.00 0.00 12.44 -0.45 54 0 510 0
30MAR27 67.50 P 0.00 0.00 0.00 14.19 -0.46 55 0 0 0
30MAR27 70.00 P 15.85 15.85 15.85 16.00 -0.53 55 15 15 +15
30MAR27 72.50 P 0.00 0.00 0.00 17.91 -0.54 55 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.84 -0.56 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.85 -0.62 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.94 -0.61 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.05 -0.67 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.19 -0.74 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.40 -0.76 57 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.64 -0.82 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.94 -0.80 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.25 -0.88 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.61 -0.83 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.98 -0.72 60 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 44.37 -0.72 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 46.76 -0.69 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 49.13 -0.70 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 51.53 -0.69 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 53.94 -0.70 62 0 0 0
29JUN27 35.00 P 1.44 1.44 1.42 1.34 -0.04 54 45 240 +45
29JUN27 36.00 P 1.60 1.62 1.59 1.52 -0.05 54 45 45 +45
29JUN27 37.00 P 0.00 0.00 0.00 1.72 -0.06 54 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 1.99 -0.03 54 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 2.23 -0.03 54 0 60 0
29JUN27 40.00 P 0.00 0.00 0.00 2.47 -0.04 54 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 2.76 -0.04 54 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 3.07 -0.04 54 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 3.38 -0.04 54 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.69 -0.04 54 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.05 -0.05 54 0 15 0
29JUN27 46.00 P 0.00 0.00 0.00 4.43 -0.06 54 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 4.66 -0.21 53 0 101 0
29JUN27 48.00 P 0.00 0.00 0.00 5.05 -0.21 54 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 5.46 -0.22 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.89 -0.25 54 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 7.04 -0.26 54 0 1 0
29JUN27 55.00 P 0.00 0.00 0.00 8.28 -0.31 54 0 15 0
29JUN27 57.50 P 0.00 0.00 0.00 9.52 -0.44 53 0 30 0
29JUN27 60.00 P 10.85 10.85 10.85 10.94 -0.48 53 15 18 +15
29JUN27 62.50 P 0.00 0.00 0.00 12.48 -0.51 53 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 14.09 -0.45 54 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 16.01 -0.34 55 0 5 0
29JUN27 70.00 P 0.00 0.00 0.00 17.83 -0.29 55 0 12 0
29JUN27 72.50 P 0.00 0.00 0.00 19.64 -0.34 55 0 12 0
29JUN27 75.00 P 0.00 0.00 0.00 21.55 -0.37 56 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.50 -0.36 56 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 25.50 -0.42 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.53 -0.48 56 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 29.60 -0.51 56 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 31.71 -0.58 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 33.86 -0.66 57 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 36.03 -0.72 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 38.23 -0.79 57 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 40.46 -0.89 57 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 42.72 -0.89 57 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 45.04 -0.85 58 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 47.36 -0.83 58 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 49.79 -0.71 59 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 52.17 -0.75 60 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 54.58 -0.72 60 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 4.81 -0.11 54 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 5.19 -0.19 54 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 5.58 -0.19 54 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 6.01 -0.17 54 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 6.66 +0.01 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 6.91 -0.19 54 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 7.36 -0.10 54 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 8.54 -0.19 54 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 9.72 -0.33 54 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 11.12 -0.44 54 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 12.60 -0.47 54 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 14.16 -0.49 54 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 15.80 -0.44 55 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 17.53 -0.46 55 0 15 0
29SEP27 70.00 P 0.00 0.00 0.00 19.31 -0.45 55 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 21.12 -0.43 55 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 23.00 -0.47 56 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 24.92 -0.49 56 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 26.88 -0.49 56 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 28.90 -0.49 56 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 30.91 -0.58 56 0 0 0
TOTAL PUT 750 10,825 +568
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$ 95.800
29SEP26 55.00 C 0.00 0.00 0.00 40.84 -3.51 121 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.34 -3.51 106 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 35.84 -3.51 86 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 33.34 -3.52 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.98 -3.38 132 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 28.34 -3.52 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.85 -3.51 71 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.35 -3.52 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.85 -3.52 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 18.35 -3.52 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.85 -3.52 0 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 13.35 -3.53 0 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 10.86 -3.52 29 0 590 0
29SEP26 87.50 C 0.00 0.00 0.00 8.36 -3.52 21 0 573 0
29SEP26 90.00 C 0.00 0.00 0.00 5.91 -3.48 24 0 243 0
29SEP26 92.50 C 0.00 0.00 0.00 3.64 -3.28 24 0 176 0
29SEP26 95.00 C 2.00 2.05 1.76 1.81 -2.78 23 52 99 +21
29SEP26 97.50 C 1.37 1.37 0.53 0.68 -1.92 23 221 384 +85
29SEP26 100.00 C 0.31 0.31 0.17 0.19 -0.98 23 83 226 +14
29SEP26 102.50 C 0.11 0.11 0.06 0.05 -0.37 24 126 509 +8
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.12 25 0 431 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 216 0
29SEP26 110.00 C 0.01 0.01 0.01 0.01 0.00 36 8 193 -8
29SEP26 112.50 C 0.04 0.04 0.04 0.01 0.00 41 30 65 -10
29SEP26 115.00 C 0.04 0.04 0.04 0.01 0.00 46 40 173 -40
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 51 0 298 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 36.25 -3.25 80 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 33.74 -3.27 73 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 31.27 -3.25 68 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 28.76 -3.27 61 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 26.26 -3.28 56 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 23.74 -3.31 49 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 21.27 -3.28 45 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 18.44 -3.62 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.08 -3.50 25 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 13.64 -3.46 25 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 11.27 -3.39 25 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 9.02 -3.25 24 0 30 0
29OCT26 90.00 C 7.50 7.50 7.46 6.96 -3.02 24 30 244 0
29OCT26 92.50 C 0.00 0.00 0.00 5.15 -2.71 24 0 185 0
29OCT26 95.00 C 0.00 0.00 0.00 3.55 -2.26 24 0 97 0
29OCT26 97.50 C 2.51 2.51 2.16 2.39 -1.83 24 75 186 +20
29OCT26 100.00 C 1.72 1.72 1.44 1.53 -1.41 24 32 211 +11
29OCT26 102.50 C 1.29 1.29 0.85 0.93 -1.03 24 215 393 +73
29OCT26 105.00 C 0.83 0.83 0.47 0.54 -0.71 24 203 358 +153
29OCT26 107.50 C 0.43 0.43 0.31 0.31 -0.45 25 49 180 -5
29OCT26 110.00 C 0.25 0.25 0.19 0.17 -0.29 25 53 98 -33
29OCT26 112.50 C 0.15 0.15 0.15 0.09 -0.17 25 3 56 -3
29OCT26 115.00 C 0.11 0.11 0.11 0.04 -0.10 25 15 56 +15
29OCT26 117.50 C 0.00 0.00 0.00 0.02 -0.05 25 0 15 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 -0.03 25 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 23.74 -3.31 40 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 21.27 -3.29 36 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 18.56 -3.52 22 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 16.16 -3.46 25 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 13.81 -3.38 25 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 11.57 -3.25 25 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 9.48 -3.08 25 0 23 0
27NOV26 90.00 C 7.57 7.57 7.57 7.84 -2.60 27 19 27 +19
27NOV26 92.50 C 6.36 6.36 6.36 6.05 -2.43 26 15 27 +15
27NOV26 95.00 C 0.00 0.00 0.00 4.54 -2.25 25 0 184 0
27NOV26 97.50 C 3.36 3.36 3.36 3.48 -1.79 26 2 62 +2
27NOV26 100.00 C 2.61 2.61 2.50 2.50 -1.51 25 21 160 +15
27NOV26 102.50 C 1.92 1.92 1.92 1.80 -1.26 25 2 117 +2
27NOV26 105.00 C 1.26 1.26 1.26 1.25 -0.97 25 11 71 +10
27NOV26 107.50 C 1.25 1.25 1.25 0.84 -0.74 25 9 24 +3
27NOV26 110.00 C 0.00 0.00 0.00 0.55 -0.54 25 0 22 0
27NOV26 112.50 C 0.00 0.00 0.00 0.36 -0.38 25 0 75 0
27NOV26 115.00 C 0.00 0.00 0.00 0.22 -0.27 25 0 81 0
27NOV26 117.50 C 0.00 0.00 0.00 0.14 -0.18 25 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 0.09 -0.11 25 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.05 -0.08 25 0 10 0
27NOV26 125.00 C 0.00 0.00 0.00 0.03 -0.05 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 40.84 -3.65 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 38.42 -3.58 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 36.25 -3.25 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 33.74 -3.27 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 31.27 -3.25 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.76 -3.27 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.26 -3.28 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 23.75 -3.30 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.35 -3.21 31 0 23 0
30DEC26 77.50 C 0.00 0.00 0.00 19.00 -3.08 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 16.37 -3.25 24 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 14.15 -3.24 25 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 12.06 -3.10 25 0 49 0
30DEC26 87.50 C 11.38 11.38 11.38 10.13 -2.92 25 10 3 -6
30DEC26 90.00 C 0.00 0.00 0.00 8.38 -2.70 25 0 420 0
30DEC26 92.50 C 7.41 7.41 7.41 6.98 -2.31 25 6 11 +6
30DEC26 95.00 C 5.55 5.55 5.55 5.55 -2.09 25 1 9 0
30DEC26 97.50 C 4.37 4.45 4.36 4.38 -1.83 25 37 80 +20
30DEC26 100.00 C 4.31 4.31 3.40 3.44 -1.54 25 60 207 +4
30DEC26 102.50 C 0.00 0.00 0.00 2.63 -1.31 25 0 120 0
30DEC26 105.00 C 0.00 0.00 0.00 1.98 -1.12 25 0 61 0
30DEC26 107.50 C 0.00 0.00 0.00 1.47 -0.96 25 0 47 0
30DEC26 110.00 C 1.15 1.15 1.15 1.07 -0.76 25 15 61 +15
30DEC26 112.50 C 1.09 1.09 0.87 0.77 -0.59 25 30 90 +15
30DEC26 115.00 C 0.00 0.00 0.00 0.54 -0.46 25 0 33 0
30DEC26 117.50 C 0.00 0.00 0.00 0.36 -0.35 25 0 60 0
30DEC26 120.00 C 0.00 0.00 0.00 0.26 -0.25 25 0 28 0
30DEC26 122.50 C 0.00 0.00 0.00 0.18 -0.18 25 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.12 -0.13 25 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 41.54 -3.12 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 39.10 -3.07 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.68 -3.03 41 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.26 -3.11 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.83 -3.07 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.49 -3.04 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.97 -3.12 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 24.63 -3.09 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 22.24 -3.13 28 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 20.24 -2.84 28 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 18.11 -2.76 28 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 15.65 -3.06 25 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 13.78 -2.93 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 12.32 -2.51 26 0 5 0
30MAR27 90.00 C 0.00 0.00 0.00 10.67 -2.40 25 0 22 0
30MAR27 92.50 C 0.00 0.00 0.00 9.18 -2.24 25 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 7.87 -2.07 25 0 1,034 0
30MAR27 97.50 C 0.00 0.00 0.00 6.71 -1.88 25 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 5.65 -1.74 25 0 331 0
30MAR27 102.50 C 0.00 0.00 0.00 4.70 -1.61 25 0 60 0
30MAR27 105.00 C 0.00 0.00 0.00 3.92 -1.46 25 0 44 0
30MAR27 107.50 C 0.00 0.00 0.00 3.23 -1.35 25 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 2.62 -1.18 25 0 103 0
30MAR27 112.50 C 0.00 0.00 0.00 2.16 -1.02 25 0 76 0
30MAR27 115.00 C 0.00 0.00 0.00 1.74 -0.87 25 0 1,328 0
30MAR27 117.50 C 0.00 0.00 0.00 1.35 -0.80 25 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 1.09 -0.67 25 0 5 0
30MAR27 122.50 C 0.00 0.00 0.00 0.88 -0.49 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.69 -0.43 25 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 39.48 -3.26 35 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 37.30 -2.92 36 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 34.57 -3.27 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 32.45 -3.02 32 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 30.10 -3.00 30 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 27.78 -2.97 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 25.52 -2.92 28 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 23.30 -2.89 27 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 21.18 -2.82 26 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.20 -2.69 26 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 17.25 -2.72 25 0 0 0
29JUN27 85.00 C 15.27 15.27 15.27 15.65 -3.11 26 15 53 0
29JUN27 87.50 C 13.59 13.59 13.59 14.02 -3.05 26 15 21 0
29JUN27 90.00 C 0.00 0.00 0.00 12.16 -3.28 24 0 46 0
29JUN27 92.50 C 0.00 0.00 0.00 10.82 -3.13 25 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 9.85 -2.69 26 0 25 0
29JUN27 97.50 C 8.41 8.41 8.41 8.46 -2.79 25 2 50 +2
29JUN27 100.00 C 7.90 7.90 7.90 7.40 -2.65 25 5 8 -5
29JUN27 102.50 C 0.00 0.00 0.00 6.51 -2.44 25 0 30 0
29JUN27 105.00 C 0.00 0.00 0.00 5.66 -2.06 25 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 4.94 -1.89 25 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 4.26 -1.77 25 0 113 0
29JUN27 112.50 C 0.00 0.00 0.00 3.70 -1.62 25 0 32 0
29JUN27 115.00 C 3.00 3.00 3.00 3.26 -1.40 26 1 110 -1
29JUN27 117.50 C 0.00 0.00 0.00 2.82 -1.29 26 0 34 0
29JUN27 120.00 C 0.00 0.00 0.00 2.39 -1.27 26 0 1 0
29JUN27 122.50 C 0.00 0.00 0.00 2.13 -1.10 26 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 1.74 -1.06 26 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 23.67 -2.97 22 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 21.81 -2.90 23 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 20.05 -2.78 24 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 18.38 -2.68 24 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 16.78 -3.18 25 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 15.31 -2.99 25 0 0 0
29SEP27 90.00 C 12.84 12.84 12.84 14.31 -2.43 26 15 30 +15
29SEP27 92.50 C 0.00 0.00 0.00 12.62 -2.64 25 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 11.37 -2.10 25 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 10.29 -2.31 25 0 1 0
29SEP27 100.00 C 0.00 0.00 0.00 9.23 -1.83 26 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 8.31 -1.69 26 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 7.43 -1.57 26 0 4 0
29SEP27 107.50 C 0.00 0.00 0.00 6.65 -1.46 26 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 5.94 -1.30 26 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 5.26 -1.27 26 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 4.71 -1.11 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.28 -0.92 26 0 0 0
29SEP27 120.00 C 3.51 3.51 3.51 3.80 -0.99 26 1 2 +1
29SEP27 122.50 C 0.00 0.00 0.00 3.37 -0.85 26 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.94 -0.84 26 0 6 0
TOTAL CALL 1,527 12,639 +433
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 114 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 104 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 95 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 87 0 112 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 106 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 136 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 83 0
29SEP26 77.50 P 0.01 0.01 0.01 0.01 0.00 55 15 397 0
29SEP26 80.00 P 0.01 0.01 0.01 0.01 0.00 47 15 222 -15
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 40 0 95 0
29SEP26 85.00 P 0.02 0.02 0.02 0.01 0.00 33 71 668 +20
29SEP26 87.50 P 0.08 0.08 0.08 0.01 0.00 25 10 627 0
29SEP26 90.00 P 0.10 0.13 0.10 0.05 +0.04 24 54 505 +2
29SEP26 92.50 P 0.20 0.46 0.20 0.28 +0.24 24 226 286 +77
29SEP26 95.00 P 0.77 1.20 0.64 0.95 +0.74 23 212 344 +45
29SEP26 97.50 P 1.29 2.30 1.29 2.35 +1.61 23 86 314 -26
29SEP26 100.00 P 0.00 0.00 0.00 4.35 +2.48 23 0 252 0
29SEP26 102.50 P 0.00 0.00 0.00 6.71 +3.15 23 0 32 0
29SEP26 105.00 P 0.00 0.00 0.00 9.20 +3.44 0 0 30 0
29SEP26 107.50 P 0.00 0.00 0.00 11.70 +3.50 0 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 14.20 +3.50 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 16.90 +3.70 68 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 19.39 +3.69 74 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 21.70 +3.50 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 24.39 +3.31 87 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 26.89 +3.31 94 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 29.40 +3.32 101 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 25 0 44 0
29OCT26 80.00 P 0.10 0.12 0.10 0.03 +0.02 25 33 120 0
29OCT26 82.50 P 0.16 0.20 0.16 0.09 +0.06 25 30 104 +20
29OCT26 85.00 P 0.28 0.28 0.28 0.21 +0.14 25 1 164 0
29OCT26 87.50 P 0.46 0.60 0.46 0.47 +0.29 25 61 253 +3
29OCT26 90.00 P 0.76 1.08 0.76 0.91 +0.52 25 74 236 +38
29OCT26 92.50 P 1.53 1.68 1.53 1.62 +0.84 25 21 136 +14
29OCT26 95.00 P 2.23 2.84 2.23 2.65 +1.25 25 25 162 +13
29OCT26 97.50 P 0.00 0.00 0.00 3.92 +1.62 25 0 127 0
29OCT26 100.00 P 5.76 5.76 5.62 5.51 +1.98 24 30 234 +30
29OCT26 102.50 P 0.00 0.00 0.00 7.41 +2.35 24 0 31 0
29OCT26 105.00 P 10.20 10.20 10.10 9.54 +2.84 25 23 31 +23
29OCT26 107.50 P 0.00 0.00 0.00 11.82 +3.11 25 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 14.22 +3.30 24 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 16.90 +3.64 34 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 19.39 +3.69 37 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 21.70 +3.50 0 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 24.39 +3.27 44 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 26.89 +3.29 47 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 29.40 +3.32 50 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 18 0
27NOV26 75.00 P 0.00 0.00 0.00 0.04 +0.02 25 0 20 0
27NOV26 77.50 P 0.00 0.00 0.00 0.10 +0.06 25 0 20 0
27NOV26 80.00 P 0.33 0.33 0.33 0.20 +0.11 25 1 15 +1
27NOV26 82.50 P 0.00 0.00 0.00 0.40 +0.21 25 0 0 0
27NOV26 85.00 P 0.70 0.70 0.70 0.70 +0.34 25 2 51 +2
27NOV26 87.50 P 1.23 1.27 1.23 1.16 +0.51 25 33 139 +3
27NOV26 90.00 P 0.00 0.00 0.00 1.78 +0.71 25 0 62 0
27NOV26 92.50 P 2.70 2.70 2.70 2.60 +0.92 24 20 98 +20
27NOV26 95.00 P 0.00 0.00 0.00 3.68 +1.22 24 0 86 0
27NOV26 97.50 P 4.27 4.80 4.27 5.01 +1.53 24 62 112 +49
27NOV26 100.00 P 0.00 0.00 0.00 6.59 +1.85 24 0 75 0
27NOV26 102.50 P 0.00 0.00 0.00 8.55 +2.30 25 0 157 0
27NOV26 105.00 P 0.00 0.00 0.00 10.52 +2.61 25 0 17 0
27NOV26 107.50 P 0.00 0.00 0.00 12.64 +2.84 25 0 15 0
27NOV26 110.00 P 0.00 0.00 0.00 14.87 +3.03 25 0 13 0
27NOV26 112.50 P 0.00 0.00 0.00 17.24 +3.24 26 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 19.61 +3.34 26 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 21.75 +2.71 0 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 24.53 +3.10 29 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 26.89 +3.03 23 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 29.40 +3.10 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 0.07 +0.04 25 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 0.13 +0.06 25 0 67 0
30DEC26 77.50 P 0.00 0.00 0.00 0.25 +0.12 25 0 52 0
30DEC26 80.00 P 0.51 0.55 0.51 0.44 +0.21 25 3 267 0
30DEC26 82.50 P 0.75 0.82 0.75 0.74 +0.31 25 8 34 0
30DEC26 85.00 P 0.00 0.00 0.00 1.16 +0.45 25 0 72 0
30DEC26 87.50 P 0.00 0.00 0.00 1.73 +0.62 25 0 141 0
30DEC26 90.00 P 0.00 0.00 0.00 2.43 +0.78 24 0 65 0
30DEC26 92.50 P 3.40 3.42 3.35 3.39 +1.04 25 90 168 +90
30DEC26 95.00 P 0.00 0.00 0.00 4.46 +1.25 24 0 195 0
30DEC26 97.50 P 0.00 0.00 0.00 5.79 +1.52 24 0 137 0
30DEC26 100.00 P 0.00 0.00 0.00 7.33 +1.79 24 0 75 0
30DEC26 102.50 P 7.97 7.97 7.97 9.13 +2.16 25 7 14 +7
30DEC26 105.00 P 0.00 0.00 0.00 11.02 +2.42 25 0 20 0
30DEC26 107.50 P 0.00 0.00 0.00 13.05 +2.65 25 0 6 0
30DEC26 110.00 P 0.00 0.00 0.00 15.19 +2.85 25 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 17.46 +3.05 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 19.80 +3.21 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 22.05 +2.77 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 24.53 +2.92 25 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 26.89 +2.91 21 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 29.60 +3.20 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 0.13 +0.05 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 0.22 +0.08 25 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 0.35 +0.12 24 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 0.55 +0.18 25 0 1,304 0
30MAR27 77.50 P 0.00 0.00 0.00 0.85 +0.28 25 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 1.22 +0.37 25 0 171 0
30MAR27 82.50 P 1.62 1.62 1.62 1.63 +0.39 24 1 51 0
30MAR27 85.00 P 0.00 0.00 0.00 2.20 +0.49 24 0 23 0
30MAR27 87.50 P 2.91 2.91 2.91 2.93 +0.71 24 2 76 0
30MAR27 90.00 P 0.00 0.00 0.00 3.79 +0.87 24 0 35 0
30MAR27 92.50 P 0.00 0.00 0.00 4.78 +1.04 24 0 45 0
30MAR27 95.00 P 5.50 6.00 5.50 5.91 +1.18 24 200 301 +155
30MAR27 97.50 P 0.00 0.00 0.00 7.25 +1.38 24 0 105 0
30MAR27 100.00 P 8.45 8.45 8.45 8.74 +1.59 24 15 120 0
30MAR27 102.50 P 9.62 9.62 9.62 10.51 +1.92 25 15 15 +15
30MAR27 105.00 P 0.00 0.00 0.00 12.15 +1.97 24 0 15 0
30MAR27 107.50 P 13.19 13.19 13.19 14.13 +2.18 25 15 30 +15
30MAR27 110.00 P 0.00 0.00 0.00 16.09 +2.29 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 18.22 +2.70 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 20.40 +2.88 25 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 22.64 +2.62 25 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.91 +2.70 25 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 27.26 +2.79 25 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 29.73 +2.96 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.07 0.00 26 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.11 0.00 26 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 0.18 0.00 26 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 0.28 +0.01 26 0 3 0
29JUN27 67.50 P 0.00 0.00 0.00 0.43 +0.03 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 0.63 +0.06 26 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 0.89 +0.08 26 0 1 0
29JUN27 75.00 P 0.00 0.00 0.00 1.27 +0.15 26 0 12 0
29JUN27 77.50 P 0.00 0.00 0.00 1.72 +0.20 26 0 80 0
29JUN27 80.00 P 0.00 0.00 0.00 2.25 +0.25 26 0 81 0
29JUN27 82.50 P 0.00 0.00 0.00 2.88 +0.31 26 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 3.66 +0.45 26 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 4.52 +0.51 26 0 15 0
29JUN27 90.00 P 5.75 5.75 5.75 5.52 +0.65 26 1 9 +1
29JUN27 92.50 P 0.00 0.00 0.00 6.65 +0.78 26 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 7.87 +0.90 26 0 20 0
29JUN27 97.50 P 0.00 0.00 0.00 9.27 +1.08 27 0 2 0
29JUN27 100.00 P 0.00 0.00 0.00 10.73 +1.21 27 0 2 0
29JUN27 102.50 P 0.00 0.00 0.00 12.35 +1.40 27 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 14.04 +1.91 27 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 15.87 +2.15 27 0 15 0
29JUN27 110.00 P 0.00 0.00 0.00 17.77 +2.35 28 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 19.78 +2.07 28 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 21.86 +2.24 28 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 24.03 +2.39 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 26.25 +2.56 29 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 28.56 +2.70 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 30.90 +2.84 31 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 1.94 +0.43 26 0 21 0
29SEP27 77.50 P 0.00 0.00 0.00 2.54 +0.56 27 0 0 0
29SEP27 80.00 P 3.28 3.28 3.28 3.18 +0.69 27 40 40 +40
29SEP27 82.50 P 0.00 0.00 0.00 3.93 +0.81 27 0 1 0
29SEP27 85.00 P 0.00 0.00 0.00 4.75 +0.92 27 0 40 0
29SEP27 87.50 P 0.00 0.00 0.00 5.72 +1.08 27 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 6.74 +1.18 27 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 7.93 +1.36 27 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 9.16 +1.46 27 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 10.56 +1.65 27 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 12.00 +1.76 27 0 5 0
29SEP27 102.50 P 13.38 13.38 13.38 13.59 +1.92 27 15 15 +15
29SEP27 105.00 P 0.00 0.00 0.00 15.24 +2.06 28 0 15 0
29SEP27 107.50 P 0.00 0.00 0.00 17.00 +2.19 28 0 45 0
29SEP27 110.00 P 0.00 0.00 0.00 18.84 +2.36 28 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 20.74 +2.43 28 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 22.76 +2.60 28 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 24.82 +2.70 29 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 26.97 +2.82 29 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 29.17 +2.95 30 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 31.41 +3.01 30 0 0 0
TOTAL PUT 1,517 12,292 +657
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 17.980
29SEP26 9.75 C 0.00 0.00 0.00 8.24 +0.16 155 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.99 +0.16 148 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.49 +0.16 135 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.99 +0.16 123 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.49 +0.16 111 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.99 +0.16 100 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.49 +0.16 89 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.99 +0.16 78 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.49 +0.16 68 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.99 +0.16 58 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.49 +0.16 48 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.99 +0.21 36 0 10 0
29SEP26 15.50 C 0.00 0.00 0.00 2.49 +0.21 0 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 1.99 +0.20 0 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.49 +0.19 0 0 1,312 0
29SEP26 17.00 C 0.00 0.00 0.00 1.01 +0.16 25 0 114 0
29SEP26 17.50 C 0.38 0.49 0.38 0.58 +0.09 25 2 125 +2
29SEP26 18.00 C 0.00 0.00 0.00 0.27 +0.06 25 0 289 0
29SEP26 18.50 C 0.09 0.09 0.09 0.10 +0.02 26 56 343 +53
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 27 0 384 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 334 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,278 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 801 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 318 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 51 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 7 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.52 +0.17 54 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.99 +0.14 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.49 +0.14 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.02 +0.16 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.52 +0.16 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.99 +0.12 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.50 +0.13 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.01 +0.18 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.55 +0.19 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.09 +0.19 27 0 27 0
29OCT26 16.50 C 0.00 0.00 0.00 1.65 +0.17 26 0 15 0
29OCT26 17.00 C 0.00 0.00 0.00 1.26 +0.15 27 0 33 0
29OCT26 17.50 C 0.00 0.00 0.00 0.93 +0.11 27 0 186 0
29OCT26 18.00 C 0.00 0.00 0.00 0.65 +0.09 27 0 228 0
29OCT26 18.50 C 0.00 0.00 0.00 0.43 +0.07 27 0 153 0
29OCT26 19.00 C 0.00 0.00 0.00 0.28 +0.05 27 0 407 0
29OCT26 19.50 C 0.00 0.00 0.00 0.17 +0.03 27 0 334 0
29OCT26 20.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 341 0
29OCT26 21.00 C 0.00 0.00 0.00 0.03 0.00 27 0 161 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 52 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 5.05 +0.14 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 4.56 +0.14 28 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 4.03 +0.10 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.56 +0.10 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 3.12 +0.19 28 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 2.67 +0.18 28 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.24 +0.16 28 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.85 +0.14 28 0 12 0
27NOV26 17.00 C 0.00 0.00 0.00 1.51 +0.12 29 0 12 0
27NOV26 17.50 C 0.00 0.00 0.00 1.19 +0.10 28 0 24 0
27NOV26 18.00 C 0.00 0.00 0.00 0.92 +0.08 28 0 139 0
27NOV26 18.50 C 0.00 0.00 0.00 0.69 +0.06 28 0 59 0
27NOV26 19.00 C 0.00 0.00 0.00 0.51 +0.05 28 0 66 0
27NOV26 19.50 C 0.00 0.00 0.00 0.38 +0.03 28 0 9 0
27NOV26 20.00 C 0.00 0.00 0.00 0.27 +0.02 28 0 33 0
27NOV26 21.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 50 0
27NOV26 22.00 C 0.00 0.00 0.00 0.06 0.00 28 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.03 0.00 29 0 33 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 35 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 8.31 +0.14 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 8.02 +0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.57 +0.14 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.08 +0.15 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.54 +0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.05 +0.10 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.56 +0.10 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.11 +0.13 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.63 +0.13 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.12 +0.09 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.70 +0.13 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.22 +0.17 28 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.81 +0.18 29 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.41 +0.16 29 0 337 0
30DEC26 16.50 C 0.00 0.00 0.00 2.05 +0.15 29 0 800 0
30DEC26 17.00 C 0.00 0.00 0.00 1.73 +0.13 29 0 1,014 0
30DEC26 17.50 C 0.00 0.00 0.00 1.46 +0.14 30 0 402 0
30DEC26 18.00 C 0.00 0.00 0.00 1.17 +0.11 29 0 107 0
30DEC26 18.50 C 0.00 0.00 0.00 0.95 +0.10 29 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.76 +0.08 29 0 52 0
30DEC26 19.50 C 0.00 0.00 0.00 0.60 +0.07 29 0 63 0
30DEC26 20.00 C 0.00 0.00 0.00 0.47 +0.06 29 0 69 0
30DEC26 21.00 C 0.30 0.30 0.30 0.27 +0.03 29 3 23 +3
30DEC26 22.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 330 0
30DEC26 23.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 4 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 104 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 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 31 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 7.70 +0.14 42 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 7.18 +0.11 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.74 +0.15 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.26 +0.14 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.75 +0.10 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.29 +0.09 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.85 +0.10 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.42 +0.10 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.99 +0.10 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.60 +0.11 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.22 +0.20 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.83 +0.15 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.50 +0.14 29 0 21 0
30MAR27 17.00 C 0.00 0.00 0.00 2.19 +0.13 29 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 1.92 +0.12 29 0 7 0
30MAR27 18.00 C 0.00 0.00 0.00 1.67 +0.11 29 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 1.44 +0.10 29 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 1.28 +0.09 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.09 +0.08 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.93 +0.07 30 0 32 0
30MAR27 21.00 C 0.00 0.00 0.00 0.67 +0.06 30 0 17 0
30MAR27 22.00 C 0.00 0.00 0.00 0.47 +0.04 30 0 19 0
30MAR27 23.00 C 0.00 0.00 0.00 0.33 +0.03 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 45 0
30MAR27 25.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.35 +0.14 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.85 +0.11 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.39 +0.12 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.95 +0.15 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.51 +0.16 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.08 +0.17 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.67 +0.19 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.26 +0.18 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.87 +0.18 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.50 +0.17 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.15 +0.24 32 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 2.74 +0.14 30 0 15 0
29JUN27 17.00 C 0.00 0.00 0.00 2.45 +0.13 30 0 15 0
29JUN27 17.50 C 0.00 0.00 0.00 2.18 +0.12 30 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 1.94 +0.12 30 0 9 0
29JUN27 18.50 C 0.00 0.00 0.00 1.71 +0.10 30 0 7 0
29JUN27 19.00 C 0.00 0.00 0.00 1.56 +0.10 31 0 4 0
29JUN27 19.50 C 0.00 0.00 0.00 1.36 +0.08 30 0 2 0
29JUN27 20.00 C 0.00 0.00 0.00 1.20 +0.08 30 0 31 0
29JUN27 21.00 C 0.00 0.00 0.00 0.91 +0.06 30 0 12 0
29JUN27 22.00 C 0.00 0.00 0.00 0.69 +0.05 30 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 0.52 +0.04 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.38 +0.03 30 0 27 0
29JUN27 25.00 C 0.39 0.39 0.39 0.28 +0.02 30 3 8 +3
29JUN27 26.00 C 0.00 0.00 0.00 0.21 +0.02 30 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 139 0
29SEP27 13.00 C 0.00 0.00 0.00 5.58 +0.14 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.16 +0.13 35 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 4.78 +0.15 35 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 4.41 +0.16 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 4.06 +0.17 34 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.72 +0.16 34 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.40 +0.16 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 3.10 +0.14 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.82 +0.14 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.56 +0.12 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.33 +0.13 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.10 +0.10 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.91 +0.11 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.72 +0.10 32 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.55 +0.08 32 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.25 +0.07 32 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.02 +0.07 32 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.82 +0.05 32 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.66 +0.05 32 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 0.53 +0.04 32 0 0 0
29SEP27 26.00 C 0.51 0.51 0.51 0.42 +0.03 32 2 4 +2
TOTAL CALL 66 12,097 +63
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 174 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 168 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 155 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 143 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 131 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 120 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 80 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 68 0 65 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4,226 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 271 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 1,459 0
29SEP26 17.00 P 0.04 0.04 0.04 0.02 -0.05 25 17 126 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 -0.09 25 0 157 0
29SEP26 18.00 P 0.27 0.27 0.26 0.27 -0.16 24 7 274 0
29SEP26 18.50 P 0.00 0.00 0.00 0.60 -0.20 25 0 143 0
29SEP26 19.00 P 0.00 0.00 0.00 1.03 -0.21 23 0 143 0
29SEP26 19.50 P 0.00 0.00 0.00 1.52 -0.21 0 0 28 0
29SEP26 20.00 P 0.00 0.00 0.00 2.02 -0.21 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.06 -0.17 67 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.11 -0.12 96 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.06 -0.17 96 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.11 -0.12 125 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.06 -0.17 121 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.06 -0.17 132 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.06 -0.17 143 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.11 -0.12 174 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 100 0
29OCT26 16.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 176 0
29OCT26 16.50 P 0.00 0.00 0.00 0.12 -0.04 27 0 138 0
29OCT26 17.00 P 0.23 0.23 0.23 0.23 -0.07 27 17 127 +17
29OCT26 17.50 P 0.00 0.00 0.00 0.38 -0.09 26 0 195 0
29OCT26 18.00 P 0.00 0.00 0.00 0.60 -0.11 26 0 94 0
29OCT26 18.50 P 0.87 0.87 0.87 0.88 -0.15 26 15 99 +15
29OCT26 19.00 P 0.00 0.00 0.00 1.24 -0.16 26 0 70 0
29OCT26 19.50 P 0.00 0.00 0.00 1.64 -0.18 27 0 62 0
29OCT26 20.00 P 0.00 0.00 0.00 2.07 -0.20 26 0 18 0
29OCT26 21.00 P 0.00 0.00 0.00 3.08 -0.15 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.11 -0.12 47 0 1 0
29OCT26 23.00 P 0.00 0.00 0.00 5.08 -0.15 50 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.11 -0.12 61 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 7.08 -0.15 63 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 8.08 -0.15 69 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 9.08 -0.15 75 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 10.11 -0.12 85 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
27NOV26 14.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 1 0
27NOV26 15.50 P 0.00 0.00 0.00 0.11 -0.03 29 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.18 -0.05 28 0 4 0
27NOV26 16.50 P 0.00 0.00 0.00 0.29 -0.06 29 0 36 0
27NOV26 17.00 P 0.00 0.00 0.00 0.43 -0.08 28 0 24 0
27NOV26 17.50 P 0.63 0.63 0.63 0.61 -0.10 28 10 60 0
27NOV26 18.00 P 0.00 0.00 0.00 0.84 -0.12 28 0 40 0
27NOV26 18.50 P 0.00 0.00 0.00 1.11 -0.14 28 0 49 0
27NOV26 19.00 P 0.00 0.00 0.00 1.48 -0.12 29 0 90 0
27NOV26 19.50 P 0.00 0.00 0.00 1.81 -0.17 28 0 9 0
27NOV26 20.00 P 0.00 0.00 0.00 2.20 -0.19 28 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 3.14 -0.14 32 0 15 0
27NOV26 22.00 P 0.00 0.00 0.00 4.11 -0.12 37 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 5.08 -0.15 40 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 6.11 -0.12 48 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 7.08 -0.15 50 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 8.08 -0.15 55 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 9.08 -0.15 59 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 10.11 -0.12 66 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 4 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 -0.03 29 0 60 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 -0.03 29 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 -0.05 29 0 350 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 -0.06 29 0 821 0
30DEC26 17.00 P 0.00 0.00 0.00 0.61 -0.06 29 0 1,041 0
30DEC26 17.50 P 0.00 0.00 0.00 0.80 -0.09 29 0 416 0
30DEC26 18.00 P 0.00 0.00 0.00 1.04 -0.09 29 0 168 0
30DEC26 18.50 P 0.00 0.00 0.00 1.32 -0.10 29 0 78 0
30DEC26 19.00 P 0.00 0.00 0.00 1.64 -0.12 29 0 55 0
30DEC26 19.50 P 0.00 0.00 0.00 1.97 -0.14 29 0 13 0
30DEC26 20.00 P 0.00 0.00 0.00 2.35 -0.15 29 0 18 0
30DEC26 21.00 P 0.00 0.00 0.00 3.23 -0.12 31 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 4.13 -0.13 32 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 5.08 -0.15 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.11 -0.12 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.08 -0.15 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.08 -0.15 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.08 -0.15 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.11 -0.12 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 0.00 31 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 0.00 30 0 13 0
30MAR27 13.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 24 0
30MAR27 13.50 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.18 -0.03 29 0 5 0
30MAR27 14.50 P 0.00 0.00 0.00 0.26 -0.03 30 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.36 -0.04 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.48 -0.05 30 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 0.62 -0.06 30 0 4 0
30MAR27 16.50 P 0.00 0.00 0.00 0.79 -0.07 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.98 -0.08 30 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 1.19 -0.09 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.44 -0.05 30 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.71 -0.12 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.00 -0.13 29 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 2.32 -0.14 29 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 2.74 -0.07 31 0 10 0
30MAR27 21.00 P 0.00 0.00 0.00 3.50 -0.06 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.31 -0.07 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.19 -0.06 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.12 -0.13 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.08 -0.15 34 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.08 -0.15 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.08 -0.15 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.11 -0.12 44 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 0.00 30 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 -0.01 30 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.18 -0.02 30 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.25 -0.02 30 0 18 0
29JUN27 13.50 P 0.00 0.00 0.00 0.33 -0.04 30 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.44 -0.04 30 0 60 0
29JUN27 14.50 P 0.00 0.00 0.00 0.56 -0.05 30 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 0.71 -0.06 30 0 12 0
29JUN27 15.50 P 0.00 0.00 0.00 0.88 -0.07 30 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.08 -0.07 30 0 2 0
29JUN27 16.50 P 0.00 0.00 0.00 1.28 -0.07 30 0 27 0
29JUN27 17.00 P 0.00 0.00 0.00 1.50 -0.07 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.69 -0.09 29 0 15 0
29JUN27 18.00 P 0.00 0.00 0.00 1.95 -0.10 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.24 -0.18 29 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 2.62 -0.05 30 0 25 0
29JUN27 19.50 P 0.00 0.00 0.00 2.95 -0.05 30 0 25 0
29JUN27 20.00 P 0.00 0.00 0.00 3.29 -0.06 30 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.03 -0.06 30 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.81 -0.06 29 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.63 -0.07 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.48 -0.07 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.48 +0.10 31 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 8.27 -0.06 26 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.18 -0.06 23 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.11 -0.30 0 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.44 -0.02 32 0 1 0
29SEP27 13.50 P 0.00 0.00 0.00 0.55 -0.02 32 0 1 0
29SEP27 14.00 P 0.00 0.00 0.00 0.66 -0.04 31 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.80 -0.05 31 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.96 -0.05 31 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.14 -0.06 31 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 1.34 -0.06 31 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.56 -0.07 31 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.79 -0.08 31 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 2.04 -0.10 31 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.31 -0.10 31 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.59 -0.11 30 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.90 -0.11 30 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.21 -0.12 30 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.54 -0.13 30 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.26 -0.11 30 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.02 -0.10 30 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.83 -0.08 30 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.66 -0.07 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.51 -0.09 29 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.39 -0.07 28 0 0 0
TOTAL PUT 66 12,836 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 74.000
25SEP26 53.00 C 0.00 0.00 0.00 21.02 +0.79 105 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 20.02 +0.79 98 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 19.02 +0.81 92 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 18.02 +0.79 85 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 17.02 +0.79 78 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 16.02 +0.81 72 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 15.02 +0.82 64 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 14.02 +0.79 55 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 13.02 +0.78 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 12.02 +0.78 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 11.02 +0.78 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 10.02 +0.78 0 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 9.02 +0.77 0 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 8.03 +0.76 45 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 7.03 +0.73 39 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 6.05 +0.69 41 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 5.10 +0.59 42 0 0 0
25SEP26 70.00 C 3.93 3.93 3.93 4.19 +0.64 43 1 50 0
25SEP26 71.00 C 0.00 0.00 0.00 3.33 +0.49 42 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 2.55 +0.38 42 0 1 0
25SEP26 73.00 C 1.51 1.90 1.51 1.87 +0.25 42 25 36 +6
25SEP26 74.00 C 0.94 1.48 0.94 1.27 +0.10 40 123 71 +47
25SEP26 75.00 C 0.68 1.05 0.68 0.90 +0.08 42 374 268 +121
25SEP26 76.00 C 0.55 0.72 0.49 0.57 +0.02 42 233 170 +146
25SEP26 77.00 C 0.34 0.46 0.33 0.34 -0.01 42 136 201 +48
25SEP26 78.00 C 0.23 0.30 0.20 0.20 -0.02 42 73 187 +40
25SEP26 79.00 C 0.15 0.15 0.15 0.11 -0.02 42 2 91 +2
25SEP26 80.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 214 0
25SEP26 81.00 C 0.08 0.08 0.08 0.03 -0.01 43 2 85 0
25SEP26 82.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 18 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 34 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
25SEP26 91.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 45.02 +0.82 182 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 44.02 +0.82 158 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 43.02 +0.82 0 0 375 0
29SEP26 32.00 C 0.00 0.00 0.00 42.02 +0.82 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 41.02 +0.82 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 40.02 +0.82 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 39.02 +0.82 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 38.02 +0.69 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 37.02 +0.79 0 0 5,200 0
29SEP26 38.00 C 0.00 0.00 0.00 36.03 +0.83 151 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 35.03 +0.83 143 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 34.03 +0.83 136 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.03 +0.82 129 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.03 +0.82 121 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.03 +0.69 113 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.03 +0.69 104 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.03 +0.82 91 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 28.03 +0.69 0 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 27.03 +0.69 0 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 26.03 +0.69 0 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 25.03 +0.69 0 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 24.03 +0.81 0 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 21.53 +0.81 0 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 19.04 +0.81 69 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 16.54 +0.81 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.04 +0.78 41 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 11.54 +0.78 0 0 63 0
29SEP26 65.00 C 0.00 0.00 0.00 9.06 +0.76 39 0 657 0
29SEP26 67.50 C 0.00 0.00 0.00 6.63 +0.68 38 0 498 0
29SEP26 70.00 C 0.00 0.00 0.00 4.48 +0.51 41 0 5,958 0
29SEP26 72.50 C 2.20 2.30 2.14 2.60 +0.41 39 864 3,250 +840
29SEP26 75.00 C 0.87 1.38 0.87 1.21 +0.11 37 351 3,487 +31
29SEP26 77.50 C 0.45 0.60 0.42 0.51 +0.04 38 278 3,067 +27
29SEP26 80.00 C 0.20 0.26 0.19 0.17 0.00 38 506 9,124 +73
29SEP26 82.50 C 0.10 0.10 0.10 0.05 0.00 38 1 5,354 -1
29SEP26 85.00 C 0.05 0.07 0.05 0.02 0.00 41 186 11,020 -47
29SEP26 87.50 C 0.05 0.05 0.05 0.01 0.00 44 17 8,849 -17
29SEP26 90.00 C 0.04 0.04 0.04 0.01 0.00 51 24 13,293 -24
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3,838 0
29SEP26 95.00 C 0.02 0.02 0.02 0.01 0.00 63 14 10,164 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2,219 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 75 0 14,097 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 6,511 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 85 0 3,139 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 1,969 0
29SEP26 110.00 C 0.01 0.01 0.01 0.01 0.00 95 20 7,005 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 100 0 1,447 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 105 0 3,391 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 109 0 5,793 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 114 0 3,607 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 118 0 1,542 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,542 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 126 0 540 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 130 0 2,806 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 134 0 335 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 138 0 459 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 142 0 218 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 145 0 696 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 149 0 260 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 152 0 543 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 156 0 188 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 159 0 976 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 163 0 239 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 166 0 229 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 169 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 172 0 1,326 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 175 0 57 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 181 0 150 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 184 0 120 0
02OCT26 53.00 C 0.00 0.00 0.00 21.05 - 62 0 0 -
02OCT26 54.00 C 0.00 0.00 0.00 20.05 - 55 0 0 -
02OCT26 55.00 C 0.00 0.00 0.00 19.05 - 0 0 0 -
02OCT26 56.00 C 0.00 0.00 0.00 18.05 - 0 0 0 -
02OCT26 57.00 C 0.00 0.00 0.00 17.05 - 0 0 0 -
02OCT26 58.00 C 0.00 0.00 0.00 16.05 - 0 0 0 -
02OCT26 59.00 C 0.00 0.00 0.00 15.02 - 0 0 0 -
02OCT26 60.00 C 0.00 0.00 0.00 14.06 - 44 0 0 -
02OCT26 61.00 C 0.00 0.00 0.00 13.06 - 40 0 0 -
02OCT26 62.00 C 0.00 0.00 0.00 12.06 - 36 0 0 -
02OCT26 63.00 C 0.00 0.00 0.00 11.07 - 38 0 0 -
02OCT26 64.00 C 0.00 0.00 0.00 10.08 - 38 0 0 -
02OCT26 65.00 C 0.00 0.00 0.00 9.10 - 37 0 0 -
02OCT26 66.00 C 0.00 0.00 0.00 8.14 - 38 0 0 -
02OCT26 67.00 C 0.00 0.00 0.00 7.19 - 37 0 0 -
02OCT26 68.00 C 0.00 0.00 0.00 6.28 - 38 0 0 -
02OCT26 69.00 C 0.00 0.00 0.00 5.45 - 39 0 0 -
02OCT26 70.00 C 0.00 0.00 0.00 4.63 - 39 0 0 -
02OCT26 71.00 C 0.00 0.00 0.00 3.82 - 38 0 0 -
02OCT26 72.00 C 0.00 0.00 0.00 3.12 - 37 0 0 -
02OCT26 73.00 C 2.45 2.45 2.34 2.50 - 37 4 3 -
02OCT26 74.00 C 0.00 0.00 0.00 1.97 - 37 0 0 -
02OCT26 75.00 C 1.38 1.41 1.33 1.53 - 38 18 18 -
02OCT26 76.00 C 0.86 1.16 0.86 1.13 - 37 106 105 -
02OCT26 77.00 C 0.76 0.94 0.76 0.88 - 38 42 42 -
02OCT26 78.00 C 0.63 0.70 0.63 0.64 - 38 19 18 -
02OCT26 79.00 C 0.00 0.00 0.00 0.45 - 38 0 0 -
02OCT26 80.00 C 0.32 0.40 0.32 0.31 - 38 142 140 -
02OCT26 81.00 C 0.29 0.32 0.29 0.21 - 38 30 30 -
02OCT26 82.00 C 0.17 0.23 0.17 0.14 - 38 300 204 -
02OCT26 83.00 C 0.00 0.00 0.00 0.09 - 38 0 0 -
02OCT26 84.00 C 0.14 0.14 0.14 0.06 - 38 2 2 -
02OCT26 85.00 C 0.00 0.00 0.00 0.04 - 38 0 0 -
02OCT26 86.00 C 0.00 0.00 0.00 0.03 - 39 0 0 -
02OCT26 87.00 C 0.00 0.00 0.00 0.02 - 40 0 0 -
02OCT26 88.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
02OCT26 89.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
02OCT26 90.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
02OCT26 91.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
02OCT26 92.00 C 0.03 0.03 0.03 0.01 - 48 14 14 -
02OCT26 93.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
29OCT26 29.00 C 0.00 0.00 0.00 45.09 +0.84 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 44.09 +0.83 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 43.10 +0.83 85 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 42.10 +0.84 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 41.10 +0.82 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 40.11 +0.83 77 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 39.11 +0.83 60 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 38.11 +0.78 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 37.12 +0.82 70 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 36.12 +0.81 60 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 35.12 +0.81 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 34.13 +0.81 64 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 33.13 +0.80 55 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 32.13 +0.80 0 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 31.13 +0.79 0 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 30.14 +0.80 51 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 29.14 +0.80 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 28.14 +0.79 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 27.15 +0.80 45 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 26.15 +0.80 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 25.15 +0.79 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.16 +0.78 40 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.67 +0.78 37 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.11 +0.64 0 0 10 0
29OCT26 57.50 C 0.00 0.00 0.00 16.62 +0.57 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.35 +0.64 39 0 12 0
29OCT26 62.50 C 0.00 0.00 0.00 12.04 +0.69 39 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.99 +0.59 41 0 30 0
29OCT26 67.50 C 7.93 7.93 7.91 7.92 +0.52 39 15 228 +15
29OCT26 70.00 C 5.93 5.93 5.93 6.10 +0.60 38 1 1,646 +1
29OCT26 72.50 C 4.20 4.41 4.20 4.62 +0.45 39 12 1,033 +8
29OCT26 75.00 C 3.09 3.34 3.03 3.38 +0.32 39 31 2,537 +16
29OCT26 77.50 C 2.21 2.33 2.17 2.45 +0.26 39 28 2,254 +13
29OCT26 80.00 C 1.46 1.80 1.46 1.71 +0.17 39 79 2,347 +22
29OCT26 82.50 C 1.10 1.28 1.07 1.15 +0.12 39 134 1,122 +56
29OCT26 85.00 C 0.78 0.87 0.76 0.75 +0.08 39 121 2,285 +29
29OCT26 87.50 C 0.57 0.57 0.55 0.48 +0.06 39 32 2,568 -29
29OCT26 90.00 C 0.41 0.44 0.40 0.30 +0.04 39 74 4,088 +58
29OCT26 92.50 C 0.31 0.34 0.31 0.18 +0.02 39 71 2,124 +21
29OCT26 95.00 C 0.25 0.25 0.24 0.11 +0.01 39 33 4,286 -2
29OCT26 97.50 C 0.00 0.00 0.00 0.06 0.00 39 0 2,510 0
29OCT26 100.00 C 0.15 0.17 0.15 0.04 0.00 40 37 1,957 +27
29OCT26 102.50 C 0.00 0.00 0.00 0.02 0.00 39 0 1,118 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,243 0
29OCT26 107.50 C 0.10 0.10 0.10 0.01 0.00 41 1 632 -1
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 43 0 915 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 426 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 528 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 127 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 52 0 335 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 54 0 106 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 38 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 212 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 65 0 300 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 212 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 68 0 88 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29OCT26 152.50 C 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29OCT26 155.00 C 0.00 0.00 0.00 0.01 0.00 76 0 14 0
29OCT26 157.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 0.01 0.00 84 0 153 0
27NOV26 29.00 C 0.00 0.00 0.00 45.16 +0.83 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 44.17 +0.85 69 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 43.17 +0.82 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 42.18 +0.82 62 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 41.18 +0.80 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 40.19 +0.83 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 39.19 +0.81 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 38.20 +0.80 49 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 37.20 +0.83 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 36.21 +0.83 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 35.22 +0.84 50 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 34.22 +0.83 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 33.23 +0.83 45 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 32.23 +0.82 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 31.24 +0.81 40 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 30.25 +0.80 43 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 29.26 +0.78 43 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 28.26 +0.75 39 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 27.28 +0.74 42 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 26.29 +0.72 41 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 25.30 +0.70 40 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 24.32 +0.68 41 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 21.67 +0.41 0 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 19.18 +0.27 0 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 16.87 +0.25 28 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 14.65 +0.22 34 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 12.87 +0.59 41 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 11.00 +0.61 42 0 30 0
27NOV26 67.50 C 0.00 0.00 0.00 9.17 +0.49 41 0 43 0
27NOV26 70.00 C 7.43 7.43 7.43 7.54 +0.54 41 6 146 +6
27NOV26 72.50 C 5.85 5.86 5.85 6.25 +0.45 42 2 456 +1
27NOV26 75.00 C 4.65 4.72 4.65 4.95 +0.33 41 17 2,154 +16
27NOV26 77.50 C 3.74 3.75 3.74 3.95 +0.22 41 2 524 +1
27NOV26 80.00 C 2.85 3.13 2.85 3.15 +0.18 41 15 1,115 +6
27NOV26 82.50 C 2.37 2.37 2.32 2.45 +0.13 41 4 504 +3
27NOV26 85.00 C 1.94 1.96 1.83 1.88 +0.10 41 171 812 +101
27NOV26 87.50 C 1.54 1.54 1.48 1.42 +0.07 41 27 1,534 +9
27NOV26 90.00 C 1.16 1.23 1.16 1.07 +0.05 41 62 2,239 +26
27NOV26 92.50 C 0.94 0.99 0.94 0.79 +0.03 41 8 2,492 0
27NOV26 95.00 C 0.00 0.00 0.00 0.58 +0.02 41 0 2,734 0
27NOV26 97.50 C 0.63 0.65 0.60 0.42 +0.01 41 85 1,488 +85
27NOV26 100.00 C 0.50 0.52 0.50 0.31 +0.01 41 55 1,151 +55
27NOV26 102.50 C 0.00 0.00 0.00 0.22 +0.01 41 0 676 0
27NOV26 105.00 C 0.00 0.00 0.00 0.16 +0.01 41 0 616 0
27NOV26 107.50 C 0.00 0.00 0.00 0.11 0.00 41 0 337 0
27NOV26 110.00 C 0.00 0.00 0.00 0.08 0.00 41 0 426 0
27NOV26 112.50 C 0.00 0.00 0.00 0.06 0.00 41 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 0.17 0.17 0.17 0.03 0.00 42 100 647 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 42 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 46 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 50 0 32 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 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 56 0 108 0
27NOV26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
27NOV26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
27NOV26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 45.24 +0.77 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 44.25 +0.76 54 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 43.26 +0.77 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 42.26 +0.76 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 41.27 +0.77 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 40.28 +0.78 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 39.29 +0.78 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 38.30 +0.77 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 37.31 +0.77 45 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 36.32 +0.76 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.33 +0.76 43 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 34.34 +0.74 43 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 33.23 +0.61 0 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 32.23 +0.57 0 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 31.24 +0.55 0 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 30.25 +0.52 0 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 29.26 +0.50 0 0 15,105 0
30DEC26 46.00 C 0.00 0.00 0.00 28.26 +0.45 0 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 27.28 +0.42 0 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 26.29 +0.38 0 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 25.30 +0.32 0 0 601 0
30DEC26 50.00 C 0.00 0.00 0.00 24.35 +0.32 0 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 22.05 +0.32 34 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 19.79 +0.31 37 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 17.60 +0.26 38 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 15.52 +0.25 39 0 209 0
30DEC26 62.50 C 0.00 0.00 0.00 13.53 +0.20 39 0 165 0
30DEC26 65.00 C 11.81 11.81 11.81 12.31 +0.71 44 2 282 0
30DEC26 67.50 C 0.00 0.00 0.00 10.36 +0.35 42 0 291 0
30DEC26 70.00 C 9.05 9.05 8.57 8.83 +0.41 42 7 16,644 +7
30DEC26 72.50 C 7.16 7.16 7.16 7.48 +0.40 41 18 3,333 +18
30DEC26 75.00 C 6.21 6.21 6.01 6.31 +0.30 42 116 1,201 -41
30DEC26 77.50 C 0.00 0.00 0.00 5.29 +0.27 42 0 2,408 0
30DEC26 80.00 C 4.29 4.30 4.14 4.42 +0.20 42 51 8,675 -29
30DEC26 82.50 C 3.52 3.60 3.52 3.63 +0.10 42 149 7,025 -15
30DEC26 85.00 C 2.98 2.98 2.93 3.02 +0.06 42 52 8,126 0
30DEC26 87.50 C 2.51 2.51 2.51 2.45 -0.03 42 132 2,417 -17
30DEC26 90.00 C 2.05 2.19 2.05 1.99 -0.05 42 122 18,021 +9
30DEC26 92.50 C 1.70 1.82 1.70 1.60 -0.06 42 24 3,506 +16
30DEC26 95.00 C 1.45 1.56 1.45 1.28 -0.06 42 117 6,402 +53
30DEC26 97.50 C 1.25 1.30 1.25 1.02 -0.06 42 105 1,986 +100
30DEC26 100.00 C 1.05 1.11 1.05 0.81 -0.06 42 28 11,915 +14
30DEC26 102.50 C 0.00 0.00 0.00 0.64 -0.05 42 0 1,268 0
30DEC26 105.00 C 0.75 0.79 0.75 0.50 -0.05 42 45 4,745 +15
30DEC26 107.50 C 0.68 0.68 0.68 0.39 -0.05 41 18 829 +18
30DEC26 110.00 C 0.59 0.59 0.59 0.31 -0.04 42 12 6,114 0
30DEC26 112.50 C 0.00 0.00 0.00 0.24 -0.04 42 0 5,656 0
30DEC26 115.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 3,083 0
30DEC26 117.50 C 0.00 0.00 0.00 0.15 -0.02 42 0 2,442 0
30DEC26 120.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 2,715 0
30DEC26 122.50 C 0.00 0.00 0.00 0.09 -0.02 42 0 1,174 0
30DEC26 125.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 954 0
30DEC26 127.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 1,029 0
30DEC26 130.00 C 0.28 0.28 0.28 0.04 -0.01 42 30 3,405 -30
30DEC26 132.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 2,828 0
30DEC26 135.00 C 0.00 0.00 0.00 0.02 -0.01 41 30 1,310 +30
30DEC26 137.50 C 0.00 0.00 0.00 0.01 -0.01 39 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 0.00 0.00 0.00 0.01 0.00 41 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 311 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 283 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 44 0 953 0
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 0.00 0.00 0.00 0.01 0.00 50 0 9 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 50 0
30DEC26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 69 0
30MAR27 29.00 C 0.00 0.00 0.00 45.52 +0.74 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 44.55 +0.74 56 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 43.58 +0.74 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 42.62 +0.74 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 41.66 +0.73 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 40.32 +0.33 0 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 39.40 +0.36 0 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 38.43 +0.34 0 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 37.48 +0.34 0 0 22,018 0
30MAR27 38.00 C 0.00 0.00 0.00 36.54 +0.35 0 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 35.60 +0.34 0 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 34.67 +0.35 37 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 33.86 +0.52 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 32.79 +0.33 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.86 +0.32 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.96 +0.27 42 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 30.05 +0.34 42 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.14 +0.33 42 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.25 +0.32 43 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.36 +0.32 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.48 +0.31 43 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.60 +0.29 43 0 4,488 0
30MAR27 52.50 C 0.00 0.00 0.00 23.46 +0.26 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.58 +0.31 44 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 19.45 +0.22 42 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 17.74 +0.35 43 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 16.08 +0.43 43 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 14.30 +0.27 42 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 12.94 +0.41 42 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 11.53 +0.41 42 0 12,253 0
30MAR27 72.50 C 0.00 0.00 0.00 10.26 +0.39 42 0 277 0
30MAR27 75.00 C 8.79 8.79 8.79 9.11 +0.66 42 9 541 +9
30MAR27 77.50 C 0.00 0.00 0.00 8.11 +0.37 42 0 2,972 0
30MAR27 80.00 C 0.00 0.00 0.00 7.17 +0.35 42 0 2,075 0
30MAR27 82.50 C 6.22 6.22 6.22 6.36 +0.38 42 2 2,033 +2
30MAR27 85.00 C 0.00 0.00 0.00 5.62 +0.38 42 0 15,279 0
30MAR27 87.50 C 4.87 4.87 4.85 4.93 +0.35 42 16 3,589 +15
30MAR27 90.00 C 4.32 4.32 4.30 4.31 +0.32 42 17 10,348 +14
30MAR27 92.50 C 3.83 3.83 3.83 3.77 +0.29 42 30 521 +9
30MAR27 95.00 C 3.38 3.45 3.38 3.29 +0.27 42 29 3,002 +28
30MAR27 97.50 C 0.00 0.00 0.00 2.86 +0.24 42 0 301 0
30MAR27 100.00 C 2.80 2.80 2.80 2.49 +0.22 42 2 1,759 +2
30MAR27 102.50 C 2.39 2.39 2.39 2.16 +0.19 42 100 560 0
30MAR27 105.00 C 2.13 2.13 2.13 1.87 +0.17 42 7 982 0
30MAR27 107.50 C 0.00 0.00 0.00 1.62 +0.15 42 0 477 0
30MAR27 110.00 C 0.00 0.00 0.00 1.41 +0.14 42 0 3,349 0
30MAR27 112.50 C 0.00 0.00 0.00 1.22 +0.13 42 0 2,454 0
30MAR27 115.00 C 1.44 1.44 1.44 1.05 +0.11 42 58 491 -58
30MAR27 117.50 C 0.00 0.00 0.00 0.91 +0.10 42 0 179 0
30MAR27 120.00 C 1.20 1.20 1.20 0.78 +0.09 42 56 1,215 0
30MAR27 122.50 C 0.00 0.00 0.00 0.68 +0.08 42 0 402 0
30MAR27 125.00 C 1.01 1.01 1.01 0.58 +0.07 42 403 1,866 +3
30MAR27 127.50 C 0.00 0.00 0.00 0.50 +0.06 42 0 50 0
30MAR27 130.00 C 0.00 0.00 0.00 0.43 +0.05 42 0 217 0
30MAR27 132.50 C 0.00 0.00 0.00 0.37 +0.05 42 0 33 0
30MAR27 135.00 C 0.00 0.00 0.00 0.32 +0.04 42 0 14 0
30MAR27 137.50 C 0.00 0.00 0.00 0.28 +0.04 42 0 130 0
30MAR27 140.00 C 0.00 0.00 0.00 0.24 +0.04 42 0 195 0
30MAR27 142.50 C 0.00 0.00 0.00 0.20 +0.02 42 0 33 0
30MAR27 145.00 C 0.00 0.00 0.00 0.18 +0.03 42 0 200 0
30MAR27 147.50 C 0.00 0.00 0.00 0.15 +0.02 42 0 40 0
30MAR27 150.00 C 0.00 0.00 0.00 0.13 +0.02 42 0 46 0
30MAR27 152.50 C 0.49 0.49 0.49 0.11 +0.01 42 30 165 +30
30MAR27 155.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 34 0
30MAR27 157.50 C 0.00 0.00 0.00 0.09 +0.02 42 0 285 0
30MAR27 160.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 67 0
30MAR27 162.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 86 0
30MAR27 167.50 C 0.00 0.00 0.00 0.04 +0.01 41 0 163 0
30MAR27 170.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 62 0
29JUN27 29.00 C 0.00 0.00 0.00 45.64 +0.37 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 44.70 +0.36 37 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 43.76 +0.35 42 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 42.83 +0.35 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 41.90 +0.35 46 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 40.99 +0.36 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 40.06 +0.35 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 39.13 +0.33 47 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 38.21 +0.32 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 37.32 +0.34 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 36.42 +0.34 47 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 35.52 +0.33 47 0 14 0
29JUN27 41.00 C 0.00 0.00 0.00 34.63 +0.33 47 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 33.74 +0.31 47 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 32.85 +0.29 46 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 32.00 +0.31 46 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 31.12 +0.28 46 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 30.29 +0.29 46 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 29.45 +0.30 46 0 80 0
29JUN27 48.00 C 0.00 0.00 0.00 28.62 +0.30 46 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.80 +0.29 45 0 80 0
29JUN27 50.00 C 0.00 0.00 0.00 26.98 +0.28 45 0 68 0
29JUN27 52.50 C 0.00 0.00 0.00 25.00 +0.26 45 0 40 0
29JUN27 55.00 C 0.00 0.00 0.00 23.10 +0.25 44 0 113 0
29JUN27 57.50 C 0.00 0.00 0.00 21.26 +0.22 44 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 19.68 +0.34 44 0 94 0
29JUN27 62.50 C 0.00 0.00 0.00 18.02 +0.31 43 0 34 0
29JUN27 65.00 C 0.00 0.00 0.00 16.47 +0.29 43 0 29 0
29JUN27 67.50 C 0.00 0.00 0.00 15.22 +0.46 44 0 580 0
29JUN27 70.00 C 13.77 13.77 13.77 13.81 +0.37 43 75 456 +75
29JUN27 72.50 C 12.54 12.75 12.54 12.59 +0.36 43 175 355 +11
29JUN27 75.00 C 0.00 0.00 0.00 11.55 +0.42 43 0 2,099 0
29JUN27 77.50 C 0.00 0.00 0.00 10.45 +0.33 43 0 440 0
29JUN27 80.00 C 0.00 0.00 0.00 9.55 +0.36 43 0 1,322 0
29JUN27 82.50 C 0.00 0.00 0.00 8.66 +0.31 43 0 470 0
29JUN27 85.00 C 0.00 0.00 0.00 7.87 +0.27 43 0 1,299 0
29JUN27 87.50 C 0.00 0.00 0.00 7.16 +0.24 43 0 2,565 0
29JUN27 90.00 C 0.00 0.00 0.00 6.54 +0.26 43 0 4,975 0
29JUN27 92.50 C 6.00 6.00 6.00 5.92 +0.24 43 1 2,868 0
29JUN27 95.00 C 0.00 0.00 0.00 5.35 +0.22 43 0 445 0
29JUN27 97.50 C 0.00 0.00 0.00 4.83 +0.20 43 0 651 0
29JUN27 100.00 C 4.40 4.40 4.40 4.37 +0.19 43 2 2,797 +2
29JUN27 102.50 C 0.00 0.00 0.00 3.94 +0.17 43 0 236 0
29JUN27 105.00 C 0.00 0.00 0.00 3.56 +0.16 43 0 746 0
29JUN27 107.50 C 0.00 0.00 0.00 3.21 +0.14 43 0 863 0
29JUN27 110.00 C 3.15 3.15 3.15 2.89 +0.12 43 12 165 -12
29JUN27 112.50 C 0.00 0.00 0.00 2.61 +0.12 43 0 156 0
29JUN27 115.00 C 0.00 0.00 0.00 2.35 +0.10 43 0 4,345 0
29JUN27 117.50 C 0.00 0.00 0.00 2.12 +0.10 43 0 112 0
29JUN27 120.00 C 0.00 0.00 0.00 1.91 +0.09 43 0 56 0
29JUN27 122.50 C 0.00 0.00 0.00 1.72 +0.08 43 0 127 0
29JUN27 125.00 C 0.00 0.00 0.00 1.55 +0.07 43 0 95 0
29JUN27 127.50 C 0.00 0.00 0.00 1.40 +0.07 43 0 100 0
29JUN27 130.00 C 1.70 1.70 1.70 1.26 +0.06 43 2 464 +2
29JUN27 132.50 C 0.00 0.00 0.00 1.13 +0.05 43 0 138 0
29JUN27 135.00 C 0.00 0.00 0.00 1.02 +0.05 43 0 230 0
29JUN27 137.50 C 1.44 1.44 1.44 0.92 +0.04 43 100 345 +100
29JUN27 140.00 C 0.00 0.00 0.00 0.83 +0.04 43 0 119 0
29JUN27 142.50 C 0.00 0.00 0.00 0.75 +0.04 43 0 302 0
29JUN27 145.00 C 0.00 0.00 0.00 0.67 +0.03 43 0 234 0
29JUN27 147.50 C 0.00 0.00 0.00 0.61 +0.03 43 0 222 0
29JUN27 150.00 C 0.00 0.00 0.00 0.55 +0.03 43 0 415 0
29JUN27 152.50 C 0.00 0.00 0.00 0.49 +0.02 43 0 202 0
29JUN27 155.00 C 0.00 0.00 0.00 0.44 +0.02 43 0 201 0
29JUN27 157.50 C 0.00 0.00 0.00 0.40 +0.02 43 0 210 0
29JUN27 160.00 C 0.00 0.00 0.00 0.36 +0.02 43 0 497 0
29JUN27 162.50 C 0.00 0.00 0.00 0.33 +0.02 43 0 185 0
29JUN27 165.00 C 0.00 0.00 0.00 0.29 +0.01 42 0 37 0
29JUN27 167.50 C 0.00 0.00 0.00 0.27 +0.02 43 0 1,904 0
29JUN27 170.00 C 0.71 0.72 0.71 0.24 +0.01 43 3 161 -2
29SEP27 29.00 C 0.00 0.00 0.00 46.21 +0.37 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 45.30 +0.36 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 44.38 +0.35 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 43.49 +0.36 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 42.59 +0.36 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 42.16 +0.82 58 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 40.78 +0.32 50 0 2 0
29SEP27 36.00 C 0.00 0.00 0.00 39.89 +0.31 50 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 39.02 +0.32 50 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 38.14 +0.29 49 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 37.28 +0.30 49 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 36.42 +0.29 49 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 35.57 +0.29 49 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 34.73 +0.29 48 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 33.90 +0.29 48 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 33.08 +0.32 48 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 32.28 +0.36 48 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 31.48 +0.38 47 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 30.68 +0.39 47 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 29.89 +0.40 47 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 29.11 +0.41 47 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 28.34 +0.41 46 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 26.47 +0.40 46 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 24.84 +0.55 46 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 23.10 +0.50 45 0 16 0
29SEP27 60.00 C 0.00 0.00 0.00 21.44 +0.43 45 0 7 0
29SEP27 62.50 C 20.08 20.08 20.08 19.87 +0.36 44 1 1 +1
29SEP27 65.00 C 0.00 0.00 0.00 18.40 +0.31 44 0 1 0
29SEP27 67.50 C 16.72 16.72 16.72 17.03 +0.27 44 1 1 +1
29SEP27 70.00 C 16.12 16.12 16.12 15.73 +0.26 43 1 20 +1
29SEP27 72.50 C 14.61 14.70 14.61 14.70 +0.44 44 150 150 +150
29SEP27 75.00 C 0.00 0.00 0.00 13.55 +0.38 43 0 6 0
29SEP27 77.50 C 12.53 12.71 12.38 12.53 +0.31 43 256 272 +71
29SEP27 80.00 C 11.28 11.63 11.28 11.04 -0.28 42 16 235 +13
29SEP27 82.50 C 10.58 10.58 10.58 10.81 +0.39 44 15 379 0
29SEP27 85.00 C 0.00 0.00 0.00 9.97 +0.33 44 0 435 0
29SEP27 87.50 C 0.00 0.00 0.00 9.20 +0.32 43 0 90 0
29SEP27 90.00 C 0.00 0.00 0.00 8.49 +0.30 43 0 52 0
29SEP27 92.50 C 7.87 7.87 7.87 7.83 +0.28 43 14 60 -1
29SEP27 95.00 C 0.00 0.00 0.00 7.21 +0.25 43 0 81 0
29SEP27 97.50 C 0.00 0.00 0.00 6.65 +0.24 43 0 112 0
29SEP27 100.00 C 0.00 0.00 0.00 6.12 +0.22 43 0 45 0
29SEP27 102.50 C 0.00 0.00 0.00 5.64 +0.20 43 0 20 0
29SEP27 105.00 C 5.40 5.40 5.40 5.20 +0.19 43 33 185 +33
29SEP27 107.50 C 0.00 0.00 0.00 4.79 +0.18 43 0 76 0
29SEP27 110.00 C 0.00 0.00 0.00 4.41 +0.17 43 0 3 0
29SEP27 112.50 C 4.39 4.39 4.39 4.06 +0.15 43 11 44 +11
29SEP27 115.00 C 0.00 0.00 0.00 3.74 +0.14 43 0 3 0
29SEP27 117.50 C 0.00 0.00 0.00 3.45 +0.14 43 0 19 0
29SEP27 120.00 C 0.00 0.00 0.00 3.17 +0.12 43 0 44 0
29SEP27 122.50 C 0.00 0.00 0.00 2.92 +0.11 43 0 46 0
29SEP27 125.00 C 0.00 0.00 0.00 2.69 +0.10 43 0 27 0
29SEP27 127.50 C 0.00 0.00 0.00 2.48 +0.10 43 0 0 0
29SEP27 130.00 C 2.80 2.80 2.80 2.29 +0.10 43 40 82 +40
29SEP27 132.50 C 0.00 0.00 0.00 2.11 +0.09 43 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.94 +0.08 43 0 80 0
29SEP27 137.50 C 0.00 0.00 0.00 1.79 +0.07 43 0 100 0
29SEP27 140.00 C 0.00 0.00 0.00 1.65 +0.07 43 0 8 0
29SEP27 142.50 C 2.12 2.12 2.12 1.52 +0.06 43 1 2 +1
29SEP27 145.00 C 0.00 0.00 0.00 1.40 +0.06 43 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 1.29 +0.05 43 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 1.19 +0.05 43 0 9 0
29SEP27 152.50 C 0.00 0.00 0.00 1.10 +0.04 43 0 17 0
29SEP27 155.00 C 1.68 1.68 1.68 1.02 +0.05 43 100 232 +100
29SEP27 157.50 C 1.60 1.60 1.48 0.94 +0.04 43 105 124 +102
TOTAL CALL 8,061 505,335 +2,736
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 91 0 13 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 68 0 23 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 64.00 P 0.01 0.01 0.01 0.01 0.00 57 100 206 +66
25SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 27 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 42 0
25SEP26 67.00 P 0.00 0.00 0.00 0.02 -0.05 44 0 8 0
25SEP26 68.00 P 0.10 0.10 0.10 0.04 -0.09 43 12 39 +12
25SEP26 69.00 P 0.24 0.25 0.15 0.08 -0.15 42 15 439 +10
25SEP26 70.00 P 0.46 0.46 0.23 0.16 -0.24 42 98 382 -25
25SEP26 71.00 P 0.70 0.70 0.35 0.30 -0.34 42 147 313 -93
25SEP26 72.00 P 0.90 0.90 0.60 0.53 -0.41 42 54 267 -31
25SEP26 73.00 P 1.45 1.45 0.87 0.87 -0.53 42 156 500 -29
25SEP26 74.00 P 1.36 1.40 1.36 1.32 -0.63 43 3 92 -1
25SEP26 75.00 P 2.23 2.28 2.23 1.91 -0.74 43 3 57 +1
25SEP26 76.00 P 0.00 0.00 0.00 2.61 -0.79 44 0 62 0
25SEP26 77.00 P 0.00 0.00 0.00 3.40 -0.83 45 0 27 0
25SEP26 78.00 P 0.00 0.00 0.00 4.28 -0.85 48 0 2 0
25SEP26 79.00 P 0.00 0.00 0.00 5.09 -0.81 42 0 1 0
25SEP26 80.00 P 0.00 0.00 0.00 6.04 -0.80 42 0 11 0
25SEP26 81.00 P 0.00 0.00 0.00 7.01 -0.81 41 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 8.00 -0.80 0 0 1 0
25SEP26 83.00 P 0.00 0.00 0.00 9.00 -0.80 0 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 10.00 -0.80 0 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 11.00 -0.80 0 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 12.00 -0.80 0 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 13.00 -0.84 0 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 14.39 -0.45 121 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 15.39 -0.45 127 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 16.39 -0.45 133 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 17.39 -0.45 138 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 18.39 -0.45 143 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 19.39 -0.45 149 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 20.38 -0.46 153 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 21.38 -0.46 158 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 168 0 7,083 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 162 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 156 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 150 0 80 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 145 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 139 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 134 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 128 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 123 0 85 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 118 0 87 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 113 0 37 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 108 0 54 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 92 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 99 0 557 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 856 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,390 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,645 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4,032 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2,048 0
29SEP26 65.00 P 0.08 0.08 0.08 0.02 -0.03 40 21 10,417 -13
29SEP26 67.50 P 0.19 0.22 0.16 0.09 -0.10 38 94 4,189 +47
29SEP26 70.00 P 0.59 0.59 0.43 0.35 -0.26 38 212 31,279 +73
29SEP26 72.50 P 1.35 1.35 1.06 0.98 -0.44 37 949 4,749 +351
29SEP26 75.00 P 2.70 2.80 2.30 2.26 -0.57 39 43 18,356 +3
29SEP26 77.50 P 4.49 4.78 4.00 4.00 -0.77 39 57 5,523 -3
29SEP26 80.00 P 6.30 6.70 6.30 6.32 -0.72 46 37 13,532 0
29SEP26 82.50 P 9.32 9.32 8.50 8.78 -0.54 57 12 9,076 -5
29SEP26 85.00 P 10.80 11.69 10.80 11.12 -0.68 58 180 9,756 +115
29SEP26 87.50 P 14.50 14.50 13.80 13.88 -0.42 84 4 6,759 -1
29SEP26 90.00 P 16.20 16.50 16.20 16.48 -0.66 99 21 4,927 0
29SEP26 92.50 P 19.20 19.20 19.20 18.50 -0.91 0 32 2,421 0
29SEP26 95.00 P 21.50 21.50 21.17 21.38 -0.53 113 3 3,859 0
29SEP26 97.50 P 0.00 0.00 0.00 23.85 -0.56 120 0 189 0
29SEP26 100.00 P 26.80 26.80 26.80 26.41 -0.39 132 7 2,595 0
29SEP26 102.50 P 0.00 0.00 0.00 28.77 -0.64 129 0 265 0
29SEP26 105.00 P 0.00 0.00 0.00 31.39 -0.52 147 0 1,492 0
29SEP26 107.50 P 0.00 0.00 0.00 33.88 -0.53 153 0 604 0
29SEP26 110.00 P 0.00 0.00 0.00 36.39 -0.53 161 0 996 0
29SEP26 112.50 P 0.00 0.00 0.00 38.89 -0.52 168 0 258 0
29SEP26 115.00 P 0.00 0.00 0.00 41.10 -0.81 144 0 85 0
29SEP26 117.50 P 0.00 0.00 0.00 43.60 -0.81 149 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.38 -0.53 187 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 48.88 -0.53 193 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.39 -0.52 200 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 53.89 -0.52 206 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.39 -0.52 212 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 58.89 -0.52 218 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 61.39 -0.52 223 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 63.89 -0.52 228 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 66.39 -0.52 233 0 540 0
29SEP26 142.50 P 0.00 0.00 0.00 68.77 -0.64 226 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 71.27 -0.64 231 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 73.89 -0.52 248 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 76.39 -0.52 253 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 78.89 -0.52 257 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 81.39 -0.52 262 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 83.77 -0.64 254 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 86.39 -0.52 271 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 88.76 -0.65 261 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 91.39 -0.52 279 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 93.89 -0.52 283 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 96.39 -0.52 288 0 0 0
02OCT26 53.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
02OCT26 54.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
02OCT26 55.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
02OCT26 56.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
02OCT26 57.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
02OCT26 58.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
02OCT26 59.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
02OCT26 60.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
02OCT26 61.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
02OCT26 62.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
02OCT26 63.00 P 0.00 0.00 0.00 0.02 - 41 0 0 -
02OCT26 64.00 P 0.00 0.00 0.00 0.03 - 39 0 0 -
02OCT26 65.00 P 0.00 0.00 0.00 0.05 - 39 0 0 -
02OCT26 66.00 P 0.00 0.00 0.00 0.08 - 38 0 0 -
02OCT26 67.00 P 0.00 0.00 0.00 0.14 - 38 0 0 -
02OCT26 68.00 P 0.39 0.39 0.30 0.22 - 38 5 5 -
02OCT26 69.00 P 0.55 0.55 0.45 0.35 - 38 8 8 -
02OCT26 70.00 P 0.76 0.76 0.60 0.54 - 38 55 42 -
02OCT26 71.00 P 1.20 1.20 0.98 0.78 - 38 3 3 -
02OCT26 72.00 P 1.21 1.21 1.21 1.10 - 38 68 68 -
02OCT26 73.00 P 1.62 1.68 1.60 1.45 - 38 25 25 -
02OCT26 74.00 P 2.13 2.15 2.13 1.93 - 38 2 2 -
02OCT26 75.00 P 2.86 2.86 2.86 2.49 - 38 1 1 -
02OCT26 76.00 P 0.00 0.00 0.00 3.14 - 39 0 0 -
02OCT26 77.00 P 0.00 0.00 0.00 3.86 - 39 0 0 -
02OCT26 78.00 P 0.00 0.00 0.00 4.70 - 41 0 0 -
02OCT26 79.00 P 0.00 0.00 0.00 5.54 - 42 0 0 -
02OCT26 80.00 P 0.00 0.00 0.00 6.41 - 43 0 0 -
02OCT26 81.00 P 0.00 0.00 0.00 7.16 - 38 0 0 -
02OCT26 82.00 P 0.00 0.00 0.00 8.09 - 37 0 0 -
02OCT26 83.00 P 0.00 0.00 0.00 9.05 - 38 0 0 -
02OCT26 84.00 P 0.00 0.00 0.00 10.02 - 37 0 0 -
02OCT26 85.00 P 0.00 0.00 0.00 11.12 - 50 0 0 -
02OCT26 86.00 P 0.00 0.00 0.00 12.00 - 0 0 0 -
02OCT26 87.00 P 0.00 0.00 0.00 13.39 - 71 0 0 -
02OCT26 88.00 P 0.00 0.00 0.00 14.42 - 75 0 0 -
02OCT26 89.00 P 0.00 0.00 0.00 15.39 - 78 0 0 -
02OCT26 90.00 P 0.00 0.00 0.00 16.48 - 85 0 0 -
02OCT26 91.00 P 0.00 0.00 0.00 17.39 - 85 0 0 -
02OCT26 92.00 P 0.00 0.00 0.00 18.39 - 88 0 0 -
02OCT26 93.00 P 0.00 0.00 0.00 19.39 - 91 0 0 -
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 103 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 93 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 192 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 318 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 313 0
29OCT26 55.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 1,662 0
29OCT26 57.50 P 0.00 0.00 0.00 0.07 -0.03 39 0 507 0
29OCT26 60.00 P 0.32 0.32 0.31 0.17 -0.05 39 43 597 -5
29OCT26 62.50 P 0.53 0.53 0.53 0.36 -0.09 39 15 1,206 +15
29OCT26 65.00 P 0.97 0.97 0.79 0.68 -0.16 39 65 1,821 +20
29OCT26 67.50 P 1.43 1.43 1.20 1.21 -0.22 39 64 1,651 +13
29OCT26 70.00 P 2.17 2.17 1.94 1.97 -0.27 39 112 3,136 -19
29OCT26 72.50 P 3.34 3.34 2.89 2.88 -0.45 38 43 4,167 +17
29OCT26 75.00 P 4.13 4.46 4.13 4.16 -0.52 39 12 2,955 +2
29OCT26 77.50 P 5.83 6.10 5.83 5.81 -0.62 40 24 2,406 +22
29OCT26 80.00 P 7.70 7.70 7.57 7.57 -0.73 40 5 2,291 0
29OCT26 82.50 P 0.00 0.00 0.00 9.54 -0.85 41 0 3,628 0
29OCT26 85.00 P 11.62 11.96 11.62 11.83 -0.53 44 44 2,689 +27
29OCT26 87.50 P 0.00 0.00 0.00 14.20 -0.60 47 0 1,815 0
29OCT26 90.00 P 0.00 0.00 0.00 16.57 -0.58 50 0 1,971 0
29OCT26 92.50 P 18.89 18.89 18.89 18.89 -0.65 51 1 1,625 0
29OCT26 95.00 P 0.00 0.00 0.00 21.38 -0.53 55 0 385 0
29OCT26 97.50 P 0.00 0.00 0.00 23.85 -0.56 58 0 30 0
29OCT26 100.00 P 0.00 0.00 0.00 26.41 -0.43 64 0 76 0
29OCT26 102.50 P 0.00 0.00 0.00 28.79 -0.62 64 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 31.39 -0.52 71 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 33.88 -0.53 74 0 3 0
29OCT26 110.00 P 0.00 0.00 0.00 36.39 -0.53 78 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 38.89 -0.52 82 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 41.29 -0.62 81 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 43.79 -0.62 84 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 46.38 -0.53 91 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 48.88 -0.53 94 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 51.39 -0.52 97 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 53.89 -0.52 100 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 56.39 -0.52 103 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 58.89 -0.52 105 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 61.39 -0.52 108 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 63.89 -0.52 111 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 66.39 -0.52 113 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 68.79 -0.62 112 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 71.29 -0.62 114 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 73.89 -0.52 120 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 76.39 -0.52 123 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 78.89 -0.52 125 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 81.39 -0.52 128 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 83.78 -0.63 124 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 86.39 -0.52 132 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 88.79 -0.62 129 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 91.39 -0.52 136 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 93.89 -0.52 138 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 96.39 -0.52 140 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 75 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 58 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 18 0
27NOV26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 24 0
27NOV26 47.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 10 0
27NOV26 48.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 4 0
27NOV26 49.00 P 0.16 0.16 0.16 0.04 -0.01 42 100 114 +100
27NOV26 50.00 P 0.18 0.18 0.18 0.05 -0.02 41 20 52 +20
27NOV26 52.50 P 0.00 0.00 0.00 0.10 -0.04 41 0 124 0
27NOV26 55.00 P 0.00 0.00 0.00 0.21 -0.06 41 0 603 0
27NOV26 57.50 P 0.00 0.00 0.00 0.38 -0.10 41 0 224 0
27NOV26 60.00 P 0.83 0.83 0.83 0.65 -0.15 41 5 717 0
27NOV26 62.50 P 1.18 1.21 1.18 1.06 -0.20 41 35 715 +35
27NOV26 65.00 P 1.66 1.66 1.66 1.62 -0.26 41 5 1,555 +5
27NOV26 67.50 P 2.50 2.50 2.50 2.33 -0.30 41 3 1,375 0
27NOV26 70.00 P 3.55 3.55 3.35 3.19 -0.36 41 22 1,046 +1
27NOV26 72.50 P 4.46 4.55 4.37 4.26 -0.47 41 4 2,691 +2
27NOV26 75.00 P 5.78 5.78 5.78 5.55 -0.58 41 1 1,949 +1
27NOV26 77.50 P 7.23 7.23 7.23 7.06 -0.64 41 7 1,278 +3
27NOV26 80.00 P 9.00 9.10 9.00 8.71 -0.54 41 3 688 +3
27NOV26 82.50 P 11.17 11.17 11.17 10.50 -0.67 41 2 1,235 0
27NOV26 85.00 P 0.00 0.00 0.00 12.82 +0.03 44 0 2,861 0
27NOV26 87.50 P 0.00 0.00 0.00 14.95 -0.46 45 0 2,166 0
27NOV26 90.00 P 0.00 0.00 0.00 16.57 -1.03 39 0 1,593 0
27NOV26 92.50 P 19.20 19.20 19.20 19.20 -1.10 45 3 956 0
27NOV26 95.00 P 0.00 0.00 0.00 21.69 -0.50 48 0 406 0
27NOV26 97.50 P 24.20 24.20 24.20 24.21 -0.33 52 5 120 0
27NOV26 100.00 P 0.00 0.00 0.00 26.61 -0.32 54 0 9 0
27NOV26 102.50 P 0.00 0.00 0.00 29.05 -0.36 56 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 31.54 -0.37 59 0 6 0
27NOV26 107.50 P 0.00 0.00 0.00 34.06 -0.35 62 0 2 0
27NOV26 110.00 P 0.00 0.00 0.00 36.56 -0.36 65 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 39.05 -0.36 67 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 41.37 -0.54 66 0 40 0
27NOV26 117.50 P 0.00 0.00 0.00 44.06 -0.35 73 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 46.56 -0.35 75 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 49.06 -0.35 78 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 51.55 -0.36 80 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 54.06 -0.35 82 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 56.55 -0.36 84 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 59.06 -0.35 87 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 61.55 -0.36 89 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 64.06 -0.35 91 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 66.56 -0.35 93 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 69.06 -0.35 95 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 71.56 -0.35 97 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 74.05 -0.36 99 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 76.55 -0.36 100 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 79.05 -0.36 102 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 81.55 -0.36 104 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 84.03 -0.38 105 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 86.56 -0.35 108 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 89.06 -0.35 109 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 91.55 -0.36 111 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 94.05 -0.36 112 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 96.56 -0.35 114 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4,710 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30DEC26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 71 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 34 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 59 0
30DEC26 43.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 67 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 185 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 15,369 0
30DEC26 46.00 P 0.24 0.24 0.24 0.06 -0.04 41 3 394 +3
30DEC26 47.00 P 0.00 0.00 0.00 0.08 -0.05 41 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.11 -0.05 42 0 277 0
30DEC26 49.00 P 0.36 0.36 0.36 0.14 -0.07 41 102 788 +102
30DEC26 50.00 P 0.00 0.00 0.00 0.18 -0.08 42 0 817 0
30DEC26 52.50 P 0.00 0.00 0.00 0.32 -0.12 42 0 693 0
30DEC26 55.00 P 0.00 0.00 0.00 0.53 -0.17 42 0 1,564 0
30DEC26 57.50 P 0.00 0.00 0.00 0.84 -0.23 42 0 1,714 0
30DEC26 60.00 P 1.48 1.48 1.46 1.26 -0.30 42 40 3,668 0
30DEC26 62.50 P 2.09 2.09 1.90 1.81 -0.31 42 204 5,758 -15
30DEC26 65.00 P 2.75 2.79 2.49 2.50 -0.29 42 728 6,262 +434
30DEC26 67.50 P 0.00 0.00 0.00 3.31 -0.35 42 0 3,255 0
30DEC26 70.00 P 4.66 4.66 4.44 4.27 -0.39 41 30 25,365 -29
30DEC26 72.50 P 5.67 5.67 5.54 5.40 -0.61 41 89 6,259 -55
30DEC26 75.00 P 6.93 6.93 6.83 6.69 -0.85 41 90 5,467 -52
30DEC26 77.50 P 8.62 8.62 8.62 8.18 -0.52 41 15 4,332 -15
30DEC26 80.00 P 0.00 0.00 0.00 9.74 -0.63 41 1 14,318 +1
30DEC26 82.50 P 0.00 0.00 0.00 11.61 -0.57 42 0 4,880 0
30DEC26 85.00 P 0.00 0.00 0.00 13.59 -0.57 43 0 12,227 0
30DEC26 87.50 P 0.00 0.00 0.00 15.58 -0.78 43 0 1,338 0
30DEC26 90.00 P 17.80 17.80 17.80 17.66 -0.64 44 20 11,432 0
30DEC26 92.50 P 20.00 20.00 20.00 19.83 -0.67 44 31 2,139 0
30DEC26 95.00 P 0.00 0.00 0.00 22.09 -0.67 45 0 6,603 0
30DEC26 97.50 P 0.00 0.00 0.00 24.41 -0.68 46 0 2,215 0
30DEC26 100.00 P 26.80 26.80 26.80 26.73 -0.67 47 6 4,748 +6
30DEC26 102.50 P 0.00 0.00 0.00 29.08 -0.67 48 0 308 0
30DEC26 105.00 P 0.00 0.00 0.00 31.54 -0.57 50 0 1,052 0
30DEC26 107.50 P 0.00 0.00 0.00 34.06 -0.51 52 0 216 0
30DEC26 110.00 P 0.00 0.00 0.00 36.56 -0.48 55 0 1,543 0
30DEC26 112.50 P 0.00 0.00 0.00 39.05 -0.45 57 0 136 0
30DEC26 115.00 P 0.00 0.00 0.00 41.61 -0.34 60 0 31 0
30DEC26 117.50 P 0.00 0.00 0.00 44.06 -0.35 62 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 46.56 -0.35 64 0 162 0
30DEC26 122.50 P 0.00 0.00 0.00 49.06 -0.35 66 0 7 0
30DEC26 125.00 P 0.00 0.00 0.00 51.55 -0.36 67 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 54.06 -0.35 70 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 56.55 -0.36 71 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 59.06 -0.35 73 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 61.55 -0.36 75 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 64.06 -0.35 77 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 66.56 -0.35 79 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 69.06 -0.35 80 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 71.56 -0.35 82 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 74.06 -0.35 84 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 76.55 -0.36 85 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 79.06 -0.35 87 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 81.55 -0.36 88 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 84.03 -0.38 89 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 86.56 -0.35 91 0 60 0
30DEC26 162.50 P 0.00 0.00 0.00 89.06 -0.35 93 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 91.55 -0.36 94 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 94.05 -0.36 95 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 96.56 -0.35 97 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 27 0
30MAR27 33.00 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 0.02 0.00 42 0 39 0
30MAR27 35.00 P 0.00 0.00 0.00 0.03 0.00 42 0 7 0
30MAR27 36.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 7 0
30MAR27 37.00 P 0.00 0.00 0.00 0.06 0.00 43 0 22,365 0
30MAR27 38.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 176 0
30MAR27 39.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.12 0.00 42 0 70 0
30MAR27 41.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 60 0
30MAR27 42.00 P 0.00 0.00 0.00 0.18 -0.01 42 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.22 -0.02 42 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.28 -0.01 42 0 197 0
30MAR27 45.00 P 0.00 0.00 0.00 0.34 -0.01 42 0 215 0
30MAR27 46.00 P 0.00 0.00 0.00 0.41 -0.02 42 0 116 0
30MAR27 47.00 P 0.00 0.00 0.00 0.49 -0.02 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.57 -0.02 42 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 0.68 -0.03 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.79 -0.04 42 0 4,871 0
30MAR27 52.50 P 0.00 0.00 0.00 1.14 -0.05 42 0 686 0
30MAR27 55.00 P 0.00 0.00 0.00 1.57 -0.07 42 0 932 0
30MAR27 57.50 P 0.00 0.00 0.00 2.11 -0.08 42 0 948 0
30MAR27 60.00 P 0.00 0.00 0.00 2.78 -0.11 42 0 5,764 0
30MAR27 62.50 P 0.00 0.00 0.00 3.55 -0.14 42 0 2,764 0
30MAR27 65.00 P 4.50 4.50 4.50 4.38 -0.21 42 40 6,288 0
30MAR27 67.50 P 0.00 0.00 0.00 5.32 -0.31 42 0 1,808 0
30MAR27 70.00 P 0.00 0.00 0.00 6.37 -0.34 42 0 18,130 0
30MAR27 72.50 P 0.00 0.00 0.00 7.59 -0.38 41 0 4,481 0
30MAR27 75.00 P 9.09 9.09 9.09 8.89 -0.46 41 90 4,998 +81
30MAR27 77.50 P 10.35 10.35 10.35 10.35 -0.46 41 1 5,246 +1
30MAR27 80.00 P 12.05 12.05 12.05 11.87 -0.56 41 1 4,009 0
30MAR27 82.50 P 0.00 0.00 0.00 13.64 -0.49 42 0 990 0
30MAR27 85.00 P 0.00 0.00 0.00 15.43 -0.54 42 0 15,385 0
30MAR27 87.50 P 0.00 0.00 0.00 17.38 -0.47 43 0 1,048 0
30MAR27 90.00 P 0.00 0.00 0.00 19.43 -0.55 44 0 1,739 0
30MAR27 92.50 P 0.00 0.00 0.00 21.44 -0.39 44 0 163 0
30MAR27 95.00 P 0.00 0.00 0.00 23.02 -0.88 41 0 1,050 0
30MAR27 97.50 P 0.00 0.00 0.00 25.62 -0.41 44 0 175 0
30MAR27 100.00 P 0.00 0.00 0.00 27.79 -0.43 44 0 388 0
30MAR27 102.50 P 0.00 0.00 0.00 29.99 -0.45 45 0 169 0
30MAR27 105.00 P 0.00 0.00 0.00 32.24 -0.45 45 0 261 0
30MAR27 107.50 P 0.00 0.00 0.00 34.52 -0.45 45 0 31 0
30MAR27 110.00 P 0.00 0.00 0.00 36.82 -0.47 46 0 122 0
30MAR27 112.50 P 0.00 0.00 0.00 39.13 -0.49 45 0 546 0
30MAR27 115.00 P 0.00 0.00 0.00 41.61 -0.39 47 0 1,576 0
30MAR27 117.50 P 44.26 44.44 44.26 44.06 -0.36 48 2 69 0
30MAR27 120.00 P 0.00 0.00 0.00 46.56 -0.35 50 0 69 0
30MAR27 122.50 P 0.00 0.00 0.00 49.06 -0.35 51 0 10 0
30MAR27 125.00 P 0.00 0.00 0.00 51.55 -0.36 53 0 345 0
30MAR27 127.50 P 0.00 0.00 0.00 54.06 -0.35 54 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 56.55 -0.36 56 0 9 0
30MAR27 132.50 P 0.00 0.00 0.00 59.06 -0.35 57 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 61.56 -0.35 59 0 45 0
30MAR27 137.50 P 0.00 0.00 0.00 64.06 -0.35 60 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 66.56 -0.35 61 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 69.06 -0.35 63 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 71.56 -0.35 64 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 74.06 -0.35 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 76.55 -0.36 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 79.06 -0.35 67 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 81.55 -0.36 68 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 84.03 -0.38 69 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 86.56 -0.35 71 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 89.06 -0.35 72 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 91.55 -0.36 73 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 94.05 -0.36 74 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 96.56 -0.35 75 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.04 -0.01 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 0.07 -0.01 43 0 52 0
29JUN27 33.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 21 0
29JUN27 34.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 4 0
29JUN27 36.00 P 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 0.22 -0.01 43 0 7 0
29JUN27 38.00 P 0.00 0.00 0.00 0.26 -0.03 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 0.32 -0.03 43 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 0.38 -0.03 43 0 30 0
29JUN27 41.00 P 0.00 0.00 0.00 0.45 -0.05 43 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 0.54 -0.04 43 0 52 0
29JUN27 43.00 P 0.00 0.00 0.00 0.62 -0.05 43 0 31 0
29JUN27 44.00 P 0.00 0.00 0.00 0.72 -0.07 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.84 -0.07 43 0 94 0
29JUN27 46.00 P 0.00 0.00 0.00 0.96 -0.07 43 0 100 0
29JUN27 47.00 P 0.00 0.00 0.00 1.09 -0.09 43 0 266 0
29JUN27 48.00 P 0.00 0.00 0.00 1.25 -0.09 43 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 1.42 -0.09 43 0 251 0
29JUN27 50.00 P 1.98 1.98 1.98 1.59 -0.09 43 100 1,103 +100
29JUN27 52.50 P 2.51 2.53 2.51 2.10 -0.13 43 200 1,540 +100
29JUN27 55.00 P 3.01 3.01 3.01 2.68 -0.17 43 100 1,193 +100
29JUN27 57.50 P 3.61 3.61 3.61 3.40 -0.18 43 13 995 0
29JUN27 60.00 P 0.00 0.00 0.00 4.19 -0.23 43 0 2,301 0
29JUN27 62.50 P 5.13 5.13 5.13 5.04 -0.22 43 16 1,407 +15
29JUN27 65.00 P 6.19 6.19 6.05 5.94 -0.25 42 2 3,649 0
29JUN27 67.50 P 6.90 6.90 6.90 6.98 -0.25 42 2 3,325 +2
29JUN27 70.00 P 8.18 8.18 8.12 8.06 -0.33 42 31 1,750 +31
29JUN27 72.50 P 0.00 0.00 0.00 9.26 -0.39 42 0 1,264 0
29JUN27 75.00 P 0.00 0.00 0.00 10.61 -0.40 42 0 3,584 0
29JUN27 77.50 P 0.00 0.00 0.00 12.02 -0.43 41 0 3,737 0
29JUN27 80.00 P 0.00 0.00 0.00 13.57 -0.44 42 0 4,509 0
29JUN27 82.50 P 0.00 0.00 0.00 15.18 -0.53 41 0 1,308 0
29JUN27 85.00 P 0.00 0.00 0.00 16.98 -0.48 42 0 1,550 0
29JUN27 87.50 P 0.00 0.00 0.00 18.94 -0.36 43 0 815 0
29JUN27 90.00 P 20.80 20.80 20.70 20.74 -0.45 43 1,500 10,153 +1,500
29JUN27 92.50 P 0.00 0.00 0.00 22.75 -0.46 43 0 7,827 0
29JUN27 95.00 P 0.00 0.00 0.00 24.74 -0.39 43 0 101 0
29JUN27 97.50 P 0.00 0.00 0.00 26.77 -0.39 43 0 422 0
29JUN27 100.00 P 0.00 0.00 0.00 28.84 -0.41 44 0 559 0
29JUN27 102.50 P 0.00 0.00 0.00 31.17 -0.40 45 0 384 0
29JUN27 105.00 P 0.00 0.00 0.00 33.37 -0.37 45 0 298 0
29JUN27 107.50 P 0.00 0.00 0.00 35.51 -0.44 45 0 36 0
29JUN27 110.00 P 37.50 37.50 37.50 37.73 -0.44 45 110 510 +110
29JUN27 112.50 P 0.00 0.00 0.00 39.99 -0.45 45 0 0 0
29JUN27 115.00 P 42.26 42.50 42.26 42.15 -0.59 45 2 8 +2
29JUN27 117.50 P 0.00 0.00 0.00 44.56 -0.47 46 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 46.68 -0.48 44 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 49.23 -0.31 46 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 51.64 -0.32 47 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 54.06 -0.35 47 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 56.55 -0.36 48 0 7 0
29JUN27 132.50 P 0.00 0.00 0.00 59.06 -0.35 50 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 61.56 -0.35 51 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 64.06 -0.35 52 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 66.56 -0.35 53 0 15 0
29JUN27 142.50 P 0.00 0.00 0.00 69.06 -0.35 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 71.56 -0.35 56 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 74.06 -0.35 57 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 76.56 -0.35 58 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 79.06 -0.35 59 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 81.56 -0.35 60 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 84.04 -0.37 61 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 86.56 -0.35 62 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 89.06 -0.35 63 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 91.55 -0.36 63 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 94.05 -0.36 64 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 96.56 -0.35 65 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 10 0
29SEP27 30.00 P 0.00 0.00 0.00 0.12 -0.01 43 0 143 0
29SEP27 31.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 38 0
29SEP27 32.00 P 0.00 0.00 0.00 0.18 -0.02 43 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.22 -0.02 43 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.27 -0.02 43 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.33 -0.02 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 0.39 -0.03 43 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 0.45 -0.05 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 0.54 -0.04 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 0.63 -0.04 43 0 200 0
29SEP27 40.00 P 0.00 0.00 0.00 0.72 -0.06 43 0 13 0
29SEP27 41.00 P 0.00 0.00 0.00 0.84 -0.06 43 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 0.96 -0.07 43 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 1.09 -0.06 43 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 1.22 -0.09 43 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 1.40 -0.08 43 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 1.57 -0.09 43 0 200 0
29SEP27 47.00 P 0.00 0.00 0.00 1.74 -0.09 43 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 1.92 -0.13 43 0 1 0
29SEP27 49.00 P 0.00 0.00 0.00 2.15 -0.12 43 0 200 0
29SEP27 50.00 P 0.00 0.00 0.00 2.38 -0.12 43 0 10 0
29SEP27 52.50 P 0.00 0.00 0.00 2.97 -0.17 43 0 4 0
29SEP27 55.00 P 3.96 3.96 3.96 3.71 -0.16 43 11 17 +9
29SEP27 57.50 P 4.69 4.69 4.69 4.49 -0.21 43 8 144 +6
29SEP27 60.00 P 5.50 5.50 5.39 5.38 -0.19 43 14 191 +12
29SEP27 62.50 P 6.48 6.48 6.48 6.29 -0.16 43 4 634 +4
29SEP27 65.00 P 7.30 7.31 7.26 7.31 -0.15 43 3,103 3,947 +3,102
29SEP27 67.50 P 8.28 8.28 8.28 8.32 -0.21 42 95 1,122 +95
29SEP27 70.00 P 9.52 9.52 9.52 9.47 -0.28 42 12 1,158 0
29SEP27 72.50 P 10.82 10.82 10.72 10.65 -0.37 42 97 1,671 +97
29SEP27 75.00 P 0.00 0.00 0.00 12.02 -0.35 42 0 1,586 0
29SEP27 77.50 P 0.00 0.00 0.00 13.43 -0.41 42 0 963 0
29SEP27 80.00 P 0.00 0.00 0.00 14.98 -0.47 42 0 157 0
29SEP27 82.50 P 0.00 0.00 0.00 16.58 -0.39 42 0 272 0
29SEP27 85.00 P 0.00 0.00 0.00 18.27 -0.50 42 0 1,276 0
29SEP27 87.50 P 0.00 0.00 0.00 20.22 -0.34 43 0 636 0
29SEP27 90.00 P 0.00 0.00 0.00 22.06 -0.35 43 0 12 0
29SEP27 92.50 P 0.00 0.00 0.00 23.94 -0.36 43 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 25.33 -1.06 41 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 27.85 -0.52 43 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 29.88 -0.37 43 0 3 0
29SEP27 102.50 P 0.00 0.00 0.00 32.03 -0.45 44 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 34.16 -0.18 44 0 24 0
29SEP27 107.50 P 0.00 0.00 0.00 36.24 -0.31 44 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 38.41 -0.30 44 0 2 0
29SEP27 112.50 P 0.00 0.00 0.00 40.60 -0.31 44 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 42.82 -0.32 44 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 45.07 -0.32 44 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 47.43 -0.23 45 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 49.70 -0.25 45 0 50 0
29SEP27 125.00 P 52.00 52.00 52.00 52.02 -0.25 45 100 1,504 +100
29SEP27 127.50 P 0.00 0.00 0.00 54.54 -0.10 46 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 56.55 -0.49 44 0 6 0
29SEP27 132.50 P 0.00 0.00 0.00 59.17 -0.28 46 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 61.60 -0.31 47 0 1 0
29SEP27 137.50 P 0.00 0.00 0.00 64.06 -0.35 47 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 66.56 -0.35 48 0 5 0
29SEP27 142.50 P 0.00 0.00 0.00 69.06 -0.35 49 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 71.56 -0.35 50 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 74.06 -0.35 51 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 76.56 -0.35 52 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 79.06 -0.35 53 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 81.56 -0.35 54 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 84.05 -0.36 55 0 0 0
TOTAL PUT 10,083 543,509 +6,586
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$ 9.420
29SEP26 7.25 C 0.00 0.00 0.00 2.21 -0.11 113 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.96 -0.11 101 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.68 -0.08 62 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.43 -0.08 53 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.18 -0.08 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.93 -0.08 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.69 -0.08 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.46 -0.09 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.28 -0.07 32 0 0 0
29SEP26 9.50 C 0.16 0.16 0.16 0.15 -0.06 33 144 191 +75
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.04 33 0 343 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 134 0
29SEP26 10.50 C 0.02 0.02 0.02 0.01 0.00 41 4 966 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 529 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 71 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 144 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 59 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 102 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 111 0 175 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 121 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 130 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 138 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 146 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 154 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 229 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.26 -0.08 61 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.00 -0.09 52 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.70 -0.14 29 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.46 -0.09 30 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.23 -0.08 30 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.01 -0.09 30 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.81 -0.08 30 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.63 -0.08 30 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.49 -0.06 31 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.36 -0.07 31 0 156 0
29OCT26 9.75 C 0.26 0.26 0.26 0.26 -0.05 31 3 96 0
29OCT26 10.00 C 0.00 0.00 0.00 0.18 -0.04 31 0 55 0
29OCT26 10.50 C 0.00 0.00 0.00 0.08 -0.03 31 0 402 0
29OCT26 11.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 149 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 83 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.28 -0.09 46 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.05 -0.08 45 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.76 -0.13 33 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.58 -0.03 38 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.37 -0.03 37 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.13 -0.07 33 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.95 -0.07 33 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.80 -0.05 33 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.65 -0.08 33 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 0.53 -0.06 33 0 30 0
27NOV26 9.75 C 0.00 0.00 0.00 0.42 -0.06 33 0 19 0
27NOV26 10.00 C 0.00 0.00 0.00 0.33 -0.05 33 0 15 0
27NOV26 10.50 C 0.00 0.00 0.00 0.20 -0.03 33 0 40 0
27NOV26 11.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 30 0
27NOV26 11.50 C 0.10 0.10 0.10 0.06 -0.02 33 10 40 +10
27NOV26 12.00 C 0.00 0.00 0.00 0.04 0.00 35 0 90 0
27NOV26 12.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
27NOV26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.33 -0.08 42 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.10 -0.08 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.87 -0.08 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.65 -0.03 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.45 -0.03 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.26 -0.03 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.05 -0.07 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.90 -0.06 32 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 0.76 -0.05 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.64 -0.07 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 -0.03 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 -0.04 33 0 3 0
30DEC26 10.50 C 0.00 0.00 0.00 0.30 -0.03 33 0 52 0
30DEC26 11.00 C 0.21 0.21 0.21 0.19 -0.02 32 8 233 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 50 0
30DEC26 12.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 142 0
30DEC26 12.50 C 0.00 0.00 0.00 0.05 0.00 33 0 45 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 49 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 278 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 164 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 140 0
30MAR27 7.25 C 0.00 0.00 0.00 2.46 -0.08 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.25 -0.07 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.04 -0.08 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.85 -0.07 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.67 -0.01 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.50 -0.01 34 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.34 -0.02 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.19 -0.06 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.05 -0.02 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.93 -0.02 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.82 -0.02 33 0 250 0
30MAR27 10.00 C 0.00 0.00 0.00 0.72 -0.01 33 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 0.54 -0.04 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.41 -0.02 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.30 -0.02 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.22 -0.02 32 0 25 0
30MAR27 12.50 C 0.00 0.00 0.00 0.16 -0.01 32 0 14 0
30MAR27 13.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 208 0
30MAR27 13.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 13 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 31 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JUN27 7.25 C 0.00 0.00 0.00 2.56 -0.07 38 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.36 -0.07 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.16 -0.07 36 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.98 -0.07 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.81 -0.06 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.65 -0.01 35 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.50 -0.01 35 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.36 -0.06 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.23 -0.05 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.11 -0.05 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.97 -0.07 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.90 -0.05 34 0 60 0
29JUN27 10.50 C 0.00 0.00 0.00 0.73 -0.03 34 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.58 -0.03 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.46 -0.03 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.36 -0.03 34 0 12 0
29JUN27 12.50 C 0.00 0.00 0.00 0.29 -0.02 34 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 0.22 -0.02 34 0 183 0
29JUN27 13.50 C 0.00 0.00 0.00 0.18 -0.01 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 100 0
29JUN27 14.50 C 0.00 0.00 0.00 0.11 -0.01 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.09 0.00 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 10 0
29SEP27 7.25 C 0.00 0.00 0.00 2.56 -0.07 35 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.37 -0.07 34 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.19 -0.07 34 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.09 -0.07 36 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.89 -0.11 35 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.74 -0.10 34 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.60 -0.10 34 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.46 -0.11 34 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.33 -0.11 34 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.21 -0.11 33 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.11 -0.10 33 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.01 -0.09 33 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.84 -0.08 33 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 0.71 -0.06 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 0.59 -0.06 33 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 0.50 -0.05 34 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.42 -0.04 34 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 0.36 -0.02 35 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.30 -0.02 34 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.24 -0.02 34 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.20 -0.02 34 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.17 -0.01 34 0 0 0
TOTAL CALL 169 7,707 +85
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 39 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 71 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 32 0 105 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 +0.02 33 0 29 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 +0.02 30 0 382 0
29SEP26 9.75 P 0.00 0.00 0.00 0.39 +0.05 32 0 468 0
29SEP26 10.00 P 0.00 0.00 0.00 0.60 +0.06 32 0 394 0
29SEP26 10.50 P 0.90 0.90 0.90 1.08 +0.08 0 30 238 0
29SEP26 11.00 P 1.35 1.35 1.35 1.58 +0.08 0 30 0 -44
29SEP26 11.50 P 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.58 +0.08 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.08 +0.08 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.58 +0.08 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.08 +0.08 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.58 +0.08 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.08 +0.08 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.58 +0.08 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.08 +0.08 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.58 +0.08 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.08 +0.08 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.58 +0.08 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.08 +0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.58 +0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.08 +0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.58 +0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.08 +0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.58 +0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.58 +0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.58 +0.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.58 +0.08 0 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 0.01 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 31 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.07 0.00 31 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.12 0.00 31 0 25 0
29OCT26 9.00 P 0.15 0.15 0.15 0.19 +0.01 31 10 40 +10
29OCT26 9.25 P 0.00 0.00 0.00 0.28 +0.02 30 0 348 0
29OCT26 9.50 P 0.00 0.00 0.00 0.40 +0.03 30 0 85 0
29OCT26 9.75 P 0.00 0.00 0.00 0.56 +0.05 31 0 123 0
29OCT26 10.00 P 0.00 0.00 0.00 0.73 +0.04 31 0 79 0
29OCT26 10.50 P 0.00 0.00 0.00 1.13 +0.05 30 0 64 0
29OCT26 11.00 P 0.00 0.00 0.00 1.59 +0.07 30 0 38 0
29OCT26 11.50 P 0.00 0.00 0.00 2.08 +0.08 0 0 45 0
29OCT26 12.00 P 0.00 0.00 0.00 2.58 +0.08 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.08 +0.08 0 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.58 +0.08 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.08 +0.08 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.58 +0.08 0 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.08 +0.08 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.58 +0.08 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.08 +0.08 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.58 +0.08 0 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.17 +0.01 33 0 300 0
27NOV26 8.75 P 0.00 0.00 0.00 0.24 +0.02 33 0 48 0
27NOV26 9.00 P 0.00 0.00 0.00 0.32 +0.03 33 0 15 0
27NOV26 9.25 P 0.00 0.00 0.00 0.43 +0.04 33 0 25 0
27NOV26 9.50 P 0.00 0.00 0.00 0.55 +0.04 32 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.69 +0.05 32 0 61 0
27NOV26 10.00 P 0.00 0.00 0.00 0.89 +0.10 35 0 204 0
27NOV26 10.50 P 0.00 0.00 0.00 1.23 +0.05 33 0 30 0
27NOV26 11.00 P 0.00 0.00 0.00 1.65 +0.07 33 0 15 0
27NOV26 11.50 P 0.00 0.00 0.00 2.10 +0.07 32 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.58 +0.07 0 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.08 +0.08 0 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.58 +0.08 0 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.08 +0.08 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.58 +0.08 0 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.08 +0.08 0 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.58 +0.08 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.08 +0.08 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.58 +0.08 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.03 0.00 31 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 0 0
30DEC26 8.00 P 0.12 0.12 0.12 0.13 +0.02 33 15 21 +15
30DEC26 8.25 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
30DEC26 8.50 P 0.23 0.23 0.23 0.24 +0.03 32 15 15 +15
30DEC26 8.75 P 0.00 0.00 0.00 0.32 +0.03 32 0 100 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 +0.05 33 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 0.52 +0.05 32 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 0.64 +0.05 32 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 +0.03 31 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 0.95 +0.05 32 0 210 0
30DEC26 10.50 P 0.00 0.00 0.00 1.26 +0.02 30 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.65 +0.01 28 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 2.14 +0.07 32 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.60 +0.08 32 0 316 0
30DEC26 12.50 P 0.00 0.00 0.00 3.08 +0.08 0 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.58 +0.08 0 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 4.08 +0.08 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.58 +0.08 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.08 +0.08 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.58 +0.08 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.08 +0.08 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.58 +0.08 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.08 +0.08 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.58 +0.08 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.08 +0.08 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.58 +0.08 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.08 +0.08 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.58 +0.08 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.08 +0.08 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.58 +0.08 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.58 +0.08 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.58 +0.08 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.58 +0.08 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.15 +0.01 32 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.33 +0.02 32 0 0 0
30MAR27 8.50 P 0.39 0.39 0.39 0.40 +0.02 31 41 76 +41
30MAR27 8.75 P 0.00 0.00 0.00 0.50 +0.03 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.60 +0.04 32 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.72 +0.05 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.82 +0.03 31 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.99 +0.07 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.14 +0.04 32 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.45 +0.07 31 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.79 +0.05 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.18 +0.06 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.60 +0.06 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.13 +0.08 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.60 +0.08 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.08 +0.08 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.58 +0.08 0 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.08 +0.08 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.58 +0.08 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.08 +0.08 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.58 +0.08 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.08 +0.08 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.58 +0.08 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.27 +0.02 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.34 +0.03 34 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.40 +0.02 33 0 50 0
29JUN27 8.00 P 0.00 0.00 0.00 0.48 +0.02 33 0 21 0
29JUN27 8.25 P 0.00 0.00 0.00 0.57 +0.02 33 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.67 +0.02 33 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.78 +0.03 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.90 +0.03 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.03 +0.04 32 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.16 +0.03 32 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.31 +0.04 32 0 105 0
29JUN27 10.00 P 0.00 0.00 0.00 1.46 +0.04 32 0 10 0
29JUN27 10.50 P 0.00 0.00 0.00 1.79 +0.05 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.14 +0.06 31 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.51 +0.05 30 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.91 +0.06 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.32 +0.07 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.74 +0.07 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.17 +0.07 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.61 +0.07 0 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.22 +0.08 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.69 +0.08 33 0 20 0
29JUN27 15.50 P 0.00 0.00 0.00 6.16 +0.08 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.64 +0.08 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.12 +0.08 34 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 0.39 +0.01 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 0.47 +0.02 35 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.55 +0.01 34 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.65 +0.02 35 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.75 +0.03 35 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.86 +0.04 35 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.99 +0.06 35 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.11 +0.06 35 0 8 0
29SEP27 9.25 P 0.00 0.00 0.00 1.24 +0.06 35 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.38 +0.07 35 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.53 +0.08 35 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.69 +0.08 35 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 2.03 +0.10 35 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 2.32 +0.04 33 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.69 +0.05 33 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.09 +0.05 33 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.50 +0.07 33 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.93 +0.08 33 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.39 +0.07 34 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.83 +0.07 34 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.28 +0.06 34 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.74 +0.07 34 0 0 0
TOTAL PUT 141 4,962 +37
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$ 27.580
25SEP26 18.00 C 0.00 0.00 0.00 9.59 +1.18 152 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 9.34 +1.18 147 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 9.09 +1.18 142 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 8.84 +1.18 138 0 0 0
25SEP26 19.00 C 7.62 7.62 7.62 8.59 +1.18 133 10 0 -10
25SEP26 19.25 C 0.00 0.00 0.00 8.34 +1.18 128 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 8.09 +1.18 124 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 7.84 +1.18 119 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 7.59 +1.18 115 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 7.09 +1.18 106 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 6.59 +1.18 98 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 6.09 +1.18 89 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 5.59 +1.18 81 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 5.09 +1.18 74 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 4.59 +1.18 66 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 4.09 +1.17 58 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 3.59 +1.16 51 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 3.09 +1.13 44 0 30 0
25SEP26 25.00 C 2.55 2.55 2.55 2.60 +1.13 47 1 36 -1
25SEP26 25.50 C 0.00 0.00 0.00 2.13 +1.03 50 0 187 0
25SEP26 26.00 C 1.10 1.50 0.90 1.63 +0.84 40 247 640 -85
25SEP26 26.50 C 0.75 1.28 0.59 1.24 +0.70 46 165 219 -38
25SEP26 27.00 C 0.45 0.90 0.41 0.90 +0.53 48 731 472 -19
25SEP26 27.50 C 0.26 0.61 0.26 0.63 +0.38 50 723 952 +439
25SEP26 28.00 C 0.16 0.42 0.16 0.43 +0.26 52 379 597 +265
25SEP26 28.50 C 0.13 0.29 0.12 0.29 +0.17 55 168 209 +124
25SEP26 29.00 C 0.08 0.19 0.08 0.20 +0.12 58 1,093 607 +568
25SEP26 29.50 C 0.03 0.11 0.03 0.13 +0.08 59 306 327 +267
25SEP26 30.00 C 0.02 0.08 0.02 0.08 +0.04 60 784 804 +754
25SEP26 30.50 C 0.05 0.05 0.05 0.05 +0.03 62 10 14 +10
25SEP26 31.00 C 0.02 0.02 0.02 0.04 +0.03 66 60 87 +60
25SEP26 31.50 C 0.00 0.00 0.00 0.03 +0.02 69 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.02 +0.01 71 0 30 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 37.00 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 18.59 +1.18 266 0 1,200 0
29SEP26 9.25 C 0.00 0.00 0.00 18.34 +1.18 259 0 150 0
29SEP26 9.50 C 0.00 0.00 0.00 18.09 +1.18 252 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 17.84 +1.18 245 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 17.59 +1.18 238 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.09 +1.18 225 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 16.59 +1.18 212 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.09 +1.18 200 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 15.59 +1.18 188 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.09 +1.18 177 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.59 +1.18 165 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.09 +1.18 154 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.59 +1.18 142 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.09 +1.18 129 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.59 +1.18 110 7,000 13,000 -4,000
29SEP26 15.50 C 12.02 12.02 12.02 12.09 +1.18 0 75 3,296 -75
29SEP26 16.00 C 0.00 0.00 0.00 11.59 +1.18 0 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 11.09 +1.17 0 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 10.59 +1.17 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.09 +1.17 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.59 +1.17 0 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 9.09 +1.17 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.59 +1.17 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.09 +1.17 0 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 7.59 +1.17 0 0 5,416 0
29SEP26 21.00 C 0.00 0.00 0.00 6.59 +1.17 0 0 378 0
29SEP26 22.00 C 0.00 0.00 0.00 5.60 +1.17 62 0 619 0
29SEP26 23.00 C 0.00 0.00 0.00 4.60 +1.16 50 0 1,325 0
29SEP26 24.00 C 2.93 3.21 2.93 3.61 +1.11 46 2 9,843 -1
29SEP26 25.00 C 1.99 1.99 1.99 2.66 +1.07 46 4 13,470 0
29SEP26 26.00 C 1.10 1.72 1.06 1.74 +0.84 41 201 6,735 +48
29SEP26 27.00 C 0.53 1.05 0.50 1.05 +0.56 44 2,085 19,120 -1,041
29SEP26 28.00 C 0.30 0.59 0.25 0.55 +0.30 44 5,908 16,935 +278
29SEP26 29.00 C 0.15 0.31 0.11 0.29 +0.17 48 3,002 8,046 -659
29SEP26 30.00 C 0.07 0.16 0.05 0.15 +0.08 51 3,069 12,674 -441
29SEP26 31.00 C 0.05 0.07 0.05 0.08 +0.05 54 98 4,754 +97
29SEP26 32.00 C 0.03 0.04 0.03 0.05 +0.03 59 443 4,080 -182
29SEP26 33.00 C 0.01 0.03 0.01 0.02 +0.01 59 18 6,966 +3
29SEP26 34.00 C 0.02 0.02 0.02 0.01 0.00 61 51 2,843 -1
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 7,405 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 14,406 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 8,307 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 88 0 6,556 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 94 0 16,136 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 100 0 18,190 0
29SEP26 41.00 C 0.01 0.01 0.01 0.01 0.00 106 79 5,813 +68
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,792 0
29SEP26 43.00 C 0.01 0.01 0.01 0.01 0.00 117 50 1,908 0
29SEP26 44.00 C 0.01 0.01 0.01 0.01 0.00 122 50 2,716 +50
29SEP26 45.00 C 0.01 0.01 0.01 0.01 0.00 127 50 3,666 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 132 0 2,313 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,465 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 141 0 2,583 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 146 0 2,427 0
29SEP26 50.00 C 0.01 0.01 0.01 0.01 0.00 150 108 19,840 -8
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 161 0 3,392 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 171 0 7,650 0
29SEP26 57.50 C 0.01 0.01 0.01 0.01 0.00 181 278 1,022 +172
29SEP26 60.00 C 0.01 0.01 0.01 0.01 0.00 190 116 7,144 -16
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 198 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 207 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 214 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 222 0 766 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 229 0 351 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 236 0 2,220 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 243 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 249 0 638 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 255 0 4,356 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 261 0 363 0
02OCT26 18.25 C 0.00 0.00 0.00 9.35 - 87 0 0 -
02OCT26 18.50 C 0.00 0.00 0.00 9.10 - 84 0 0 -
02OCT26 18.75 C 0.00 0.00 0.00 8.85 - 81 0 0 -
02OCT26 19.00 C 0.00 0.00 0.00 8.60 - 78 0 0 -
02OCT26 19.25 C 0.00 0.00 0.00 8.35 - 74 0 0 -
02OCT26 19.50 C 0.00 0.00 0.00 8.10 - 71 0 0 -
02OCT26 19.75 C 0.00 0.00 0.00 7.85 - 68 0 0 -
02OCT26 20.00 C 0.00 0.00 0.00 7.60 - 65 0 0 -
02OCT26 20.50 C 0.00 0.00 0.00 7.10 - 59 0 0 -
02OCT26 21.00 C 0.00 0.00 0.00 6.59 - 0 0 0 -
02OCT26 21.50 C 0.00 0.00 0.00 6.10 - 45 0 0 -
02OCT26 22.00 C 0.00 0.00 0.00 5.60 - 0 0 0 -
02OCT26 22.50 C 0.00 0.00 0.00 5.10 - 0 0 0 -
02OCT26 23.00 C 0.00 0.00 0.00 4.60 - 0 0 0 -
02OCT26 23.50 C 0.00 0.00 0.00 4.10 - 0 0 0 -
02OCT26 24.00 C 0.00 0.00 0.00 3.61 - 36 0 0 -
02OCT26 24.50 C 0.00 0.00 0.00 3.13 - 39 0 0 -
02OCT26 25.00 C 0.00 0.00 0.00 2.67 - 40 0 0 -
02OCT26 25.50 C 0.00 0.00 0.00 2.20 - 37 0 0 -
02OCT26 26.00 C 0.00 0.00 0.00 1.79 - 38 0 0 -
02OCT26 26.50 C 1.01 1.27 1.01 1.45 - 41 10 5 -
02OCT26 27.00 C 0.65 1.00 0.65 1.16 - 43 168 168 -
02OCT26 27.50 C 0.48 0.89 0.48 0.91 - 44 74 70 -
02OCT26 28.00 C 0.40 0.66 0.34 0.70 - 45 178 128 -
02OCT26 28.50 C 0.36 0.49 0.36 0.52 - 46 145 140 -
02OCT26 29.00 C 0.33 0.33 0.33 0.39 - 47 3 3 -
02OCT26 29.50 C 0.16 0.25 0.16 0.28 - 47 5 4 -
02OCT26 30.00 C 0.12 0.15 0.12 0.21 - 48 49 31 -
02OCT26 30.50 C 0.12 0.16 0.12 0.15 - 49 31 31 -
02OCT26 31.00 C 0.06 0.12 0.06 0.11 - 50 76 76 -
02OCT26 31.50 C 0.08 0.08 0.08 0.08 - 51 4 4 -
02OCT26 32.00 C 0.05 0.05 0.05 0.06 - 52 50 50 -
02OCT26 32.50 C 0.03 0.03 0.03 0.04 - 52 30 30 -
02OCT26 33.00 C 0.00 0.00 0.00 0.03 - 53 0 0 -
02OCT26 33.50 C 0.00 0.00 0.00 0.02 - 53 0 0 -
02OCT26 34.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
02OCT26 34.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
02OCT26 35.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
02OCT26 35.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
02OCT26 36.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
02OCT26 36.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
29OCT26 9.00 C 0.00 0.00 0.00 18.61 +1.18 113 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 18.36 +1.18 105 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 18.11 +1.18 91 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 17.86 +1.18 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 17.61 +1.18 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.09 +1.15 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 16.61 +1.17 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.12 +1.18 96 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 15.59 +1.15 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.09 +1.15 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 14.62 +1.18 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.12 +1.17 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 13.60 +1.15 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.13 +1.18 73 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 12.63 +1.18 66 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.10 +1.15 0 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 11.61 +1.16 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.09 +1.13 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 10.63 +1.17 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.14 +1.18 53 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 9.60 +1.13 0 0 1 0
29OCT26 18.50 C 0.00 0.00 0.00 9.11 +1.14 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 8.67 +1.19 56 0 30 0
29OCT26 19.50 C 0.00 0.00 0.00 8.13 +1.14 0 0 0 0
29OCT26 20.00 C 7.50 7.50 7.50 7.61 +1.19 0 10 138 0
29OCT26 21.00 C 0.00 0.00 0.00 6.66 +1.21 38 0 36 0
29OCT26 22.00 C 0.00 0.00 0.00 5.69 +1.16 38 0 281 0
29OCT26 23.00 C 3.87 3.87 3.87 4.72 +1.05 35 1 176 +1
29OCT26 24.00 C 3.70 3.70 3.70 3.90 +1.00 40 5 1,050 0
29OCT26 25.00 C 2.74 3.02 2.74 3.12 +0.91 41 7 1,158 -2
29OCT26 26.00 C 1.91 2.44 1.81 2.43 +0.80 42 212 803 -38
29OCT26 27.00 C 1.32 1.85 1.30 1.83 +0.63 42 919 7,487 -239
29OCT26 28.00 C 1.05 1.38 0.93 1.35 +0.48 42 619 8,746 +44
29OCT26 29.00 C 0.75 1.03 0.68 1.00 +0.37 43 752 4,080 +43
29OCT26 30.00 C 0.50 0.75 0.48 0.74 +0.29 44 454 3,837 +225
29OCT26 31.00 C 0.34 0.54 0.34 0.55 +0.23 45 237 3,267 +129
29OCT26 32.00 C 0.25 0.40 0.25 0.40 +0.17 46 572 5,264 -1
29OCT26 33.00 C 0.25 0.30 0.25 0.30 +0.13 48 138 1,330 +87
29OCT26 34.00 C 0.14 0.22 0.14 0.22 +0.09 49 147 781 -59
29OCT26 35.00 C 0.10 0.17 0.10 0.17 +0.07 50 42 2,495 +13
29OCT26 36.00 C 0.12 0.12 0.12 0.12 +0.05 50 32 1,329 0
29OCT26 37.00 C 0.09 0.10 0.09 0.10 +0.05 53 23 4,075 +23
29OCT26 38.00 C 0.00 0.00 0.00 0.08 +0.04 54 0 928 0
29OCT26 39.00 C 0.06 0.06 0.06 0.06 +0.03 55 20 508 +10
29OCT26 40.00 C 0.00 0.00 0.00 0.04 +0.02 54 0 959 0
29OCT26 41.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 326 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 190 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 167 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 235 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 63 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 80 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 116 0
29OCT26 48.00 C 0.01 0.01 0.01 0.01 0.00 64 151 353 +31
29OCT26 49.00 C 0.01 0.01 0.01 0.01 0.00 66 231 231 +231
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 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 18.63 +1.18 74 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 18.38 +1.18 0 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.11 +1.16 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 17.86 +1.15 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 17.61 +1.15 0 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.09 +1.13 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 16.61 +1.15 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.12 +1.15 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 15.61 +1.14 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.11 +1.14 0 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 14.62 +1.14 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.12 +1.14 0 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 13.62 +1.14 0 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.13 +1.15 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 12.64 +1.15 0 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.15 +1.16 0 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 11.64 +1.19 0 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.13 +1.17 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 10.69 +1.23 49 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.16 +1.20 0 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 9.68 +1.21 31 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.24 +1.25 50 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 8.76 +1.24 49 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 8.24 +1.19 44 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 7.79 +1.20 46 0 2 0
27NOV26 21.00 C 0.00 0.00 0.00 6.84 +1.15 44 0 3 0
27NOV26 22.00 C 0.00 0.00 0.00 5.93 +1.09 43 0 90 0
27NOV26 23.00 C 0.00 0.00 0.00 5.13 +1.02 44 0 181 0
27NOV26 24.00 C 0.00 0.00 0.00 4.31 +0.91 43 0 166 0
27NOV26 25.00 C 3.08 3.11 3.08 3.66 +0.94 45 13 268 -11
27NOV26 26.00 C 2.52 2.90 2.52 2.94 +0.78 42 44 1,484 -14
27NOV26 27.00 C 1.97 2.05 1.83 2.40 +0.67 43 490 1,982 -220
27NOV26 28.00 C 1.50 1.94 1.46 1.93 +0.56 43 146 1,404 -26
27NOV26 29.00 C 1.31 1.57 1.31 1.55 +0.47 44 38 1,104 +1
27NOV26 30.00 C 1.09 1.27 1.09 1.25 +0.40 44 48 1,270 +14
27NOV26 31.00 C 0.80 1.01 0.80 1.00 +0.33 45 169 1,792 +62
27NOV26 32.00 C 0.60 0.79 0.60 0.81 +0.28 46 62 1,726 +60
27NOV26 33.00 C 0.60 0.66 0.60 0.65 +0.23 47 62 2,241 +31
27NOV26 34.00 C 0.46 0.53 0.46 0.51 +0.17 47 117 519 +4
27NOV26 35.00 C 0.40 0.41 0.39 0.40 +0.13 47 6 1,491 0
27NOV26 36.00 C 0.26 0.35 0.25 0.32 +0.10 48 1,355 4,961 +972
27NOV26 37.00 C 0.22 0.22 0.22 0.25 +0.08 48 11 2,376 0
27NOV26 38.00 C 0.00 0.00 0.00 0.20 +0.06 49 0 558 0
27NOV26 39.00 C 0.00 0.00 0.00 0.16 +0.05 49 0 335 0
27NOV26 40.00 C 0.14 0.15 0.14 0.13 +0.04 50 175 1,017 0
27NOV26 41.00 C 0.12 0.14 0.12 0.10 +0.03 50 173 410 +170
27NOV26 42.00 C 0.00 0.00 0.00 0.08 +0.02 50 0 201 0
27NOV26 43.00 C 0.09 0.09 0.09 0.07 +0.02 51 20 51 +20
27NOV26 44.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 32 0
27NOV26 45.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 10 0
27NOV26 46.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 425 0
27NOV26 47.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 111 0
27NOV26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 120 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 811 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 18.63 +1.15 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 18.38 +1.15 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.15 +1.17 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 17.88 +1.15 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 17.62 +1.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.14 +1.15 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 16.66 +1.17 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.15 +1.15 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 15.66 +1.16 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.18 +1.17 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 14.69 +1.21 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.20 +1.22 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 13.69 +1.21 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.20 +1.22 37 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.73 +1.24 53 7,000 14,108 +7,000
30DEC26 15.50 C 0.00 0.00 0.00 12.27 +1.28 57 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.73 +1.22 45 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 11.25 +1.22 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.77 +1.22 47 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 10.29 +1.21 47 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 9.81 +1.20 46 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 9.34 +1.19 46 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 8.93 +1.24 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.46 +1.22 48 0 31 0
30DEC26 20.00 C 0.00 0.00 0.00 7.98 +1.18 46 0 199 0
30DEC26 21.00 C 0.00 0.00 0.00 7.12 +1.24 46 0 201 0
30DEC26 22.00 C 0.00 0.00 0.00 6.24 +1.17 44 0 958 0
30DEC26 23.00 C 0.00 0.00 0.00 5.35 +0.91 41 0 1,058 0
30DEC26 24.00 C 0.00 0.00 0.00 4.67 +0.90 43 0 3,536 0
30DEC26 25.00 C 3.33 3.33 3.33 4.03 +0.90 43 5 3,504 0
30DEC26 26.00 C 3.31 3.31 3.31 3.37 +0.78 42 4 2,575 0
30DEC26 27.00 C 2.37 2.64 2.37 2.83 +0.68 42 157 6,588 -61
30DEC26 28.00 C 2.06 2.38 2.06 2.35 +0.57 42 98 7,737 -27
30DEC26 29.00 C 1.71 2.00 1.71 1.98 +0.51 43 291 11,692 -46
30DEC26 30.00 C 1.33 1.68 1.33 1.68 +0.47 43 541 10,056 +429
30DEC26 31.00 C 1.30 1.41 1.30 1.40 +0.40 44 292 3,113 -149
30DEC26 32.00 C 0.98 1.18 0.90 1.17 +0.34 44 892 5,375 +440
30DEC26 33.00 C 0.71 0.99 0.71 0.98 +0.29 45 306 22,314 -17
30DEC26 34.00 C 0.76 0.84 0.76 0.83 +0.26 46 35 2,083 +5
30DEC26 35.00 C 0.61 0.71 0.61 0.70 +0.21 46 205 5,008 -2
30DEC26 36.00 C 0.50 0.59 0.50 0.59 +0.18 47 54 8,934 -23
30DEC26 37.00 C 0.40 0.45 0.39 0.50 +0.17 47 140 8,305 -40
30DEC26 38.00 C 0.35 0.44 0.35 0.43 +0.15 48 137 5,988 -75
30DEC26 39.00 C 0.36 0.36 0.36 0.36 +0.12 48 7 9,935 0
30DEC26 40.00 C 0.26 0.26 0.26 0.31 +0.11 49 23 3,603 +23
30DEC26 41.00 C 0.00 0.00 0.00 0.26 +0.09 49 0 3,262 0
30DEC26 42.00 C 0.24 0.24 0.24 0.22 +0.08 50 1 2,360 0
30DEC26 43.00 C 0.00 0.00 0.00 0.19 +0.07 50 0 1,282 0
30DEC26 44.00 C 0.00 0.00 0.00 0.17 +0.06 51 0 724 0
30DEC26 45.00 C 0.15 0.18 0.14 0.14 +0.05 51 46 5,298 +42
30DEC26 46.00 C 0.00 0.00 0.00 0.13 +0.05 52 0 1,126 0
30DEC26 47.00 C 0.00 0.00 0.00 0.11 +0.04 52 0 465 0
30DEC26 48.00 C 0.00 0.00 0.00 0.10 +0.04 53 0 383 0
30DEC26 49.00 C 0.00 0.00 0.00 0.09 +0.04 54 0 379 0
30DEC26 50.00 C 0.11 0.11 0.11 0.08 +0.04 54 1 10,733 0
30DEC26 52.50 C 0.08 0.08 0.08 0.06 +0.03 56 3 2,524 0
30DEC26 55.00 C 0.00 0.00 0.00 0.04 +0.02 56 0 1,929 0
30DEC26 57.50 C 0.00 0.00 0.00 0.03 +0.02 57 0 531 0
30DEC26 60.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 1,419 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 487 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 3 254 +3
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 563 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 62 0 7,425 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 389 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 66 0 893 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 68 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 659 0
30MAR27 9.00 C 0.00 0.00 0.00 18.71 +1.23 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 18.49 +1.26 62 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.22 +1.24 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.00 +1.26 60 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 17.76 +1.26 61 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 17.25 +1.23 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 16.77 +1.23 54 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 16.29 +1.23 55 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 15.81 +1.23 55 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 15.36 +1.25 58 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 14.86 +1.23 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 14.42 +1.26 58 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 13.95 +1.26 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 13.47 +1.25 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.02 +1.26 55 0 6,045 0
30MAR27 15.50 C 0.00 0.00 0.00 12.55 +1.26 54 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 12.08 +1.24 53 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 11.61 +1.23 51 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.16 +1.22 51 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 10.60 +1.10 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.28 +1.22 50 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 9.72 +1.08 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.40 +1.18 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.86 +1.05 44 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 8.44 +1.03 44 0 391 0
30MAR27 21.00 C 0.00 0.00 0.00 7.64 +1.07 43 0 290 0
30MAR27 22.00 C 6.55 6.80 6.55 6.86 +0.83 42 204 1,666 0
30MAR27 23.00 C 0.00 0.00 0.00 6.15 +0.89 42 0 1,295 0
30MAR27 24.00 C 0.00 0.00 0.00 5.36 +0.72 40 0 871 0
30MAR27 25.00 C 4.30 4.30 4.30 4.86 +0.80 42 5 3,234 0
30MAR27 26.00 C 4.00 4.26 4.00 4.34 +0.78 42 15 9,147 -10
30MAR27 27.00 C 0.00 0.00 0.00 3.83 +0.72 42 0 3,696 0
30MAR27 28.00 C 2.98 3.41 2.92 3.38 +0.66 42 306 5,052 +147
30MAR27 29.00 C 3.01 3.01 3.01 2.98 +0.59 42 300 1,328 +300
30MAR27 30.00 C 2.61 2.67 2.61 2.64 +0.55 43 47 5,199 0
30MAR27 31.00 C 2.36 2.36 2.36 2.34 +0.51 43 13 3,851 0
30MAR27 32.00 C 2.08 2.08 2.06 2.07 +0.46 43 17 15,661 -17
30MAR27 33.00 C 1.85 1.85 1.85 1.83 +0.41 44 8 10,832 -8
30MAR27 34.00 C 1.64 1.64 1.64 1.62 +0.35 44 18 7,001 0
30MAR27 35.00 C 1.32 1.46 1.32 1.44 +0.34 44 102 4,717 +96
30MAR27 36.00 C 1.30 1.30 1.30 1.28 +0.30 45 1 928 0
30MAR27 37.00 C 0.00 0.00 0.00 1.14 +0.27 45 0 369 0
30MAR27 38.00 C 0.00 0.00 0.00 1.02 +0.24 45 0 1,213 0
30MAR27 39.00 C 0.00 0.00 0.00 0.92 +0.24 46 0 2,081 0
30MAR27 40.00 C 0.86 0.86 0.86 0.84 +0.21 47 2 7,221 0
30MAR27 41.00 C 0.00 0.00 0.00 0.75 +0.20 47 0 895 0
30MAR27 42.00 C 0.64 0.64 0.64 0.68 +0.18 47 60 357 +29
30MAR27 43.00 C 0.60 0.60 0.60 0.60 +0.15 47 1 507 0
30MAR27 44.00 C 0.56 0.56 0.56 0.55 +0.15 48 1 919 0
30MAR27 45.00 C 0.52 0.52 0.52 0.52 +0.16 49 8 2,429 0
30MAR27 46.00 C 0.47 0.47 0.47 0.45 +0.12 48 50 313 +20
30MAR27 47.00 C 0.00 0.00 0.00 0.41 +0.11 49 0 561 0
30MAR27 48.00 C 0.39 0.39 0.39 0.40 +0.13 50 1 298 0
30MAR27 49.00 C 0.38 0.38 0.38 0.36 +0.12 50 20 298 -20
30MAR27 50.00 C 0.00 0.00 0.00 0.32 +0.10 50 0 2,381 0
30MAR27 52.50 C 0.00 0.00 0.00 0.27 +0.09 51 0 104 0
30MAR27 55.00 C 0.00 0.00 0.00 0.22 +0.08 52 0 61 0
30MAR27 57.50 C 0.00 0.00 0.00 0.19 +0.07 53 0 7 0
30MAR27 60.00 C 0.00 0.00 0.00 0.16 +0.06 54 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 0.14 +0.05 55 0 8 0
30MAR27 65.00 C 0.00 0.00 0.00 0.12 +0.05 56 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 +0.05 57 0 80 0
30MAR27 70.00 C 0.00 0.00 0.00 0.09 +0.04 57 0 134 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 +0.04 58 0 260 0
30MAR27 75.00 C 0.00 0.00 0.00 0.07 +0.04 59 0 97 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 +0.04 59 0 146 0
29JUN27 9.00 C 0.00 0.00 0.00 18.82 +1.24 58 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 18.58 +1.24 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 18.37 +1.27 62 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.10 +1.24 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 17.87 +1.24 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 17.40 +1.24 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 16.93 +1.24 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 16.48 +1.25 57 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 15.99 +1.23 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 15.55 +1.25 56 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.09 +1.25 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 14.63 +1.25 54 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.17 +1.24 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 13.69 +1.21 51 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 13.27 +1.24 52 0 4 0
29JUN27 15.50 C 0.00 0.00 0.00 12.79 +1.20 50 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 12.38 +1.22 50 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 11.94 +1.21 49 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 11.40 +1.09 46 0 2 0
29JUN27 17.50 C 0.00 0.00 0.00 11.09 +1.19 48 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 10.67 +1.18 48 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 10.15 +1.06 45 0 1 0
29JUN27 19.00 C 0.00 0.00 0.00 9.76 +1.06 45 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 9.46 +1.21 46 0 2 0
29JUN27 20.00 C 8.96 8.96 8.96 8.97 +1.09 44 1 63 -1
29JUN27 21.00 C 0.00 0.00 0.00 8.20 +1.04 43 0 44 0
29JUN27 22.00 C 0.00 0.00 0.00 7.48 +0.95 43 0 485 0
29JUN27 23.00 C 0.00 0.00 0.00 6.83 +0.94 43 0 227 0
29JUN27 24.00 C 0.00 0.00 0.00 6.21 +0.84 42 0 449 0
29JUN27 25.00 C 0.00 0.00 0.00 5.69 +0.94 43 0 801 0
29JUN27 26.00 C 0.00 0.00 0.00 5.16 +0.85 43 0 1,926 0
29JUN27 27.00 C 4.60 4.60 4.60 4.64 +0.98 42 1 973 0
29JUN27 28.00 C 0.00 0.00 0.00 4.24 +0.71 43 0 6,993 0
29JUN27 29.00 C 0.00 0.00 0.00 3.82 +0.62 43 0 1,601 0
29JUN27 30.00 C 3.30 3.40 3.30 3.49 +0.65 43 67 1,546 -34
29JUN27 31.00 C 0.00 0.00 0.00 3.17 +0.57 43 0 1,016 0
29JUN27 32.00 C 2.66 2.80 2.66 2.86 +0.55 43 2 1,168 +1
29JUN27 33.00 C 0.00 0.00 0.00 2.61 +0.48 43 0 1,515 0
29JUN27 34.00 C 0.00 0.00 0.00 2.38 +0.42 44 0 2,902 0
29JUN27 35.00 C 0.00 0.00 0.00 2.15 +0.34 44 0 379 0
29JUN27 36.00 C 0.00 0.00 0.00 1.94 +0.26 44 0 77 0
29JUN27 37.00 C 0.00 0.00 0.00 1.75 +0.19 44 0 284 0
29JUN27 38.00 C 0.00 0.00 0.00 1.58 +0.13 44 0 380 0
29JUN27 39.00 C 0.00 0.00 0.00 1.43 +0.07 44 0 428 0
29JUN27 40.00 C 1.40 1.40 1.40 1.29 +0.02 44 1 52 +1
29JUN27 41.00 C 1.20 1.20 1.20 1.16 -0.04 44 1 200 0
29JUN27 42.00 C 0.00 0.00 0.00 1.05 -0.08 44 0 145 0
29JUN27 43.00 C 1.10 1.10 1.10 0.95 -0.12 44 1 71 +1
29JUN27 44.00 C 1.01 1.01 1.01 0.86 -0.15 44 1 54 +1
29JUN27 45.00 C 0.96 0.96 0.91 0.77 -0.19 44 80 4,426 0
29JUN27 46.00 C 0.87 0.87 0.87 0.70 -0.22 44 50 136 0
29JUN27 47.00 C 0.00 0.00 0.00 0.63 -0.24 44 0 145 0
29JUN27 48.00 C 0.00 0.00 0.00 0.57 -0.27 44 0 145 0
29JUN27 49.00 C 0.00 0.00 0.00 0.52 -0.28 44 0 135 0
29JUN27 50.00 C 0.55 0.55 0.55 0.47 -0.30 44 1 222 +1
29JUN27 52.50 C 0.00 0.00 0.00 0.37 -0.34 45 0 105 0
29JUN27 55.00 C 0.00 0.00 0.00 0.29 -0.36 45 0 152 0
29JUN27 57.50 C 0.00 0.00 0.00 0.23 -0.38 45 0 8 0
29JUN27 60.00 C 0.39 0.39 0.39 0.18 -0.40 45 100 270 0
29JUN27 62.50 C 0.00 0.00 0.00 0.15 -0.40 45 0 264 0
29JUN27 65.00 C 0.00 0.00 0.00 0.12 -0.41 46 0 104 0
29JUN27 67.50 C 0.00 0.00 0.00 0.11 -0.41 47 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 0.09 -0.42 47 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 0.08 -0.42 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.07 -0.42 48 0 100 0
29JUN27 77.50 C 0.00 0.00 0.00 0.06 -0.42 48 0 213 0
29SEP27 9.00 C 0.00 0.00 0.00 19.00 +1.26 64 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 18.77 +1.26 63 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 18.54 +1.26 63 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 18.31 +1.26 62 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 18.06 +1.24 60 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 17.62 +1.26 60 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 17.16 +1.26 59 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 16.71 +1.26 58 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 16.23 +1.24 56 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 15.80 +1.26 56 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 15.34 +1.24 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 14.90 +1.24 54 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 14.43 +1.21 52 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.00 +1.21 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 13.56 +1.20 51 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 13.13 +1.19 50 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 12.72 +1.19 50 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 12.31 +1.19 49 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 11.90 +1.18 49 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 11.48 +1.15 48 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 11.11 +1.17 48 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 10.61 +1.04 45 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 10.23 +1.03 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 9.85 +1.02 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 9.49 +1.07 44 0 11 0
29SEP27 21.00 C 0.00 0.00 0.00 8.78 +1.04 44 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 8.11 +1.01 43 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 7.48 +0.97 43 0 2 0
29SEP27 24.00 C 0.00 0.00 0.00 6.89 +0.86 43 0 30 0
29SEP27 25.00 C 0.00 0.00 0.00 6.40 +0.88 43 0 10 0
29SEP27 26.00 C 0.00 0.00 0.00 5.88 +0.83 43 0 0 0
29SEP27 27.00 C 5.27 5.27 5.27 5.44 +0.82 43 1 55 0
29SEP27 28.00 C 4.51 4.62 4.51 5.00 +1.00 43 4 1,042 +3
29SEP27 29.00 C 4.61 4.61 4.61 4.37 +0.57 41 50 80 +50
29SEP27 30.00 C 4.20 4.20 4.20 4.17 +0.79 43 17 35 -17
29SEP27 31.00 C 0.00 0.00 0.00 3.84 +0.84 43 0 10 0
29SEP27 32.00 C 0.00 0.00 0.00 3.49 +0.85 42 0 13 0
29SEP27 33.00 C 0.00 0.00 0.00 3.16 +0.86 42 0 3 0
29SEP27 34.00 C 3.06 3.06 3.06 2.85 +0.85 42 47 47 +47
29SEP27 35.00 C 0.00 0.00 0.00 2.57 +0.76 41 0 5 0
29SEP27 36.00 C 2.44 2.62 2.44 2.31 +0.63 41 62 189 +62
29SEP27 37.00 C 2.12 2.12 2.12 2.08 +0.52 41 1 11 +1
29SEP27 38.00 C 2.26 2.26 2.26 1.86 +0.41 40 30 30 +30
29SEP27 39.00 C 2.00 2.14 2.00 1.66 +0.30 40 70 356 +70
29SEP27 40.00 C 1.72 1.94 1.72 1.48 +0.21 40 67 103 +67
29SEP27 41.00 C 1.78 1.78 1.78 1.32 +0.12 40 95 355 +95
29SEP27 42.00 C 1.66 1.71 1.66 1.17 +0.04 39 60 72 +60
29SEP27 43.00 C 0.00 0.00 0.00 1.03 -0.04 39 0 85 0
29SEP27 44.00 C 1.50 1.50 1.50 0.91 -0.10 39 17 33 +17
29SEP27 45.00 C 1.23 1.40 1.23 0.80 -0.16 38 76 190 +76
29SEP27 46.00 C 1.29 1.32 1.29 0.70 -0.22 38 151 251 +151
29SEP27 47.00 C 1.23 1.26 1.23 0.63 -0.24 38 12 12 +12
29SEP27 48.00 C 1.13 1.17 1.13 0.57 -0.27 38 32 38 +32
29SEP27 49.00 C 0.00 0.00 0.00 0.52 -0.28 38 0 101 0
29SEP27 50.00 C 0.95 1.06 0.95 0.47 -0.30 38 109 162 +104
29SEP27 52.50 C 0.00 0.00 0.00 0.37 -0.34 38 0 159 0
29SEP27 55.00 C 0.00 0.00 0.00 0.29 -0.36 38 0 9 0
29SEP27 57.50 C 0.00 0.00 0.00 0.23 -0.38 39 0 100 0
29SEP27 60.00 C 0.00 0.00 0.00 0.18 -0.40 39 0 47 0
29SEP27 62.50 C 0.00 0.00 0.00 0.15 -0.40 39 0 101 0
29SEP27 65.00 C 0.00 0.00 0.00 0.12 -0.41 39 0 51 0
29SEP27 67.50 C 0.00 0.00 0.00 0.11 -0.41 40 0 0 0
29SEP27 70.00 C 0.43 0.43 0.43 0.09 -0.42 40 30 50 +27
TOTAL CALL 48,345 678,932 +7,083
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 135 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 0.00 121 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 70 0 227 0
25SEP26 24.00 P 0.01 0.01 0.01 0.01 -0.01 62 13 93 +13
25SEP26 24.50 P 0.05 0.05 0.02 0.01 -0.04 54 384 476 +240
25SEP26 25.00 P 0.08 0.08 0.06 0.02 -0.09 52 50 350 -35
25SEP26 25.50 P 0.17 0.17 0.07 0.05 -0.17 52 401 589 +11
25SEP26 26.00 P 0.29 0.31 0.12 0.10 -0.31 51 199 581 +37
25SEP26 26.50 P 0.51 0.51 0.21 0.20 -0.46 52 190 238 +87
25SEP26 27.00 P 0.75 0.75 0.36 0.35 -0.65 52 199 221 +43
25SEP26 27.50 P 0.91 0.91 0.58 0.58 -0.81 54 240 277 +216
25SEP26 28.00 P 1.02 1.07 0.90 0.89 -0.93 57 96 94 +73
25SEP26 28.50 P 0.00 0.00 0.00 1.25 -0.96 59 0 22 0
25SEP26 29.00 P 0.00 0.00 0.00 1.66 -1.01 63 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 2.11 -1.04 69 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 2.50 -1.13 62 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 2.97 -1.15 63 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 3.45 -1.30 65 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 3.94 -1.32 68 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 4.43 -1.32 68 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 5.06 -1.20 115 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 5.56 -1.20 123 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 6.06 -1.20 131 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 6.56 -1.20 138 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 7.06 -1.20 145 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 7.56 -1.20 152 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 8.06 -1.20 159 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 8.56 -1.20 165 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 9.06 -1.20 172 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 9.56 -1.20 178 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 231 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 191 0 200 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 173 0 209 0
29SEP26 15.00 P 0.02 0.02 0.02 0.01 0.00 165 7,002 13,392 -4,002
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 157 0 3,641 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 149 0 420 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 141 0 90 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 134 0 309 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 127 0 276 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 112 0 557 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1,096 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 2,982 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 13,457 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,071 0
29SEP26 22.00 P 0.02 0.02 0.02 0.01 0.00 67 5 4,026 -5
29SEP26 23.00 P 0.03 0.03 0.02 0.01 -0.02 56 82 6,483 +60
29SEP26 24.00 P 0.08 0.08 0.04 0.02 -0.06 49 569 6,155 -188
29SEP26 25.00 P 0.15 0.16 0.08 0.07 -0.15 48 1,344 17,948 +69
29SEP26 26.00 P 0.42 0.42 0.20 0.21 -0.31 47 4,333 10,494 +805
29SEP26 27.00 P 0.82 0.90 0.48 0.50 -0.61 47 2,714 12,789 +531
29SEP26 28.00 P 1.45 1.45 1.02 1.00 -0.89 47 897 7,742 +445
29SEP26 29.00 P 2.40 2.40 1.75 1.75 -1.03 52 306 6,013 -239
29SEP26 30.00 P 3.09 3.09 2.58 2.64 -1.01 59 112 10,004 -108
29SEP26 31.00 P 3.66 3.66 3.66 3.49 -1.26 55 12 6,643 -12
29SEP26 32.00 P 5.03 5.03 4.50 4.45 -1.30 57 22 2,797 -9
29SEP26 33.00 P 0.00 0.00 0.00 5.57 -1.19 89 0 3,084 0
29SEP26 34.00 P 7.30 7.30 6.91 6.56 -1.22 99 2 1,853 0
29SEP26 35.00 P 0.00 0.00 0.00 7.56 -1.22 108 0 1,325 0
29SEP26 36.00 P 0.00 0.00 0.00 8.56 -1.30 118 0 4,201 0
29SEP26 37.00 P 0.00 0.00 0.00 9.56 -1.22 127 0 424 0
29SEP26 38.00 P 11.45 11.45 10.75 10.53 -1.07 130 86 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 11.56 -1.15 145 0 2,612 0
29SEP26 40.00 P 0.00 0.00 0.00 12.42 -1.18 0 0 11,531 0
29SEP26 41.00 P 0.00 0.00 0.00 13.52 -1.25 151 0 2,931 0
29SEP26 42.00 P 0.00 0.00 0.00 14.56 -1.22 167 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 15.56 -1.22 175 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 16.51 -1.27 169 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 17.51 -1.27 176 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 18.56 -1.22 195 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 19.56 -1.22 202 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.56 -1.17 208 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.56 -1.22 214 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 22.49 -1.11 199 0 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 25.06 -1.22 234 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.56 -1.22 247 0 111 0
29SEP26 57.50 P 0.00 0.00 0.00 30.06 -1.22 259 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 32.56 -1.17 271 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 35.06 -1.22 282 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 37.56 -1.22 293 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 40.06 -1.22 304 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 42.56 -1.22 314 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 45.06 -1.22 323 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 47.56 -1.22 332 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 50.06 -1.22 340 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 52.56 -1.22 348 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 55.06 -1.22 356 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 57.56 -1.22 364 0 0 0
02OCT26 18.25 P 0.00 0.00 0.00 0.01 - 99 0 0 -
02OCT26 18.50 P 0.00 0.00 0.00 0.01 - 96 0 0 -
02OCT26 18.75 P 0.00 0.00 0.00 0.01 - 93 0 0 -
02OCT26 19.00 P 0.00 0.00 0.00 0.01 - 90 0 0 -
02OCT26 19.25 P 0.00 0.00 0.00 0.01 - 87 0 0 -
02OCT26 19.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
02OCT26 19.75 P 0.00 0.00 0.00 0.01 - 81 0 0 -
02OCT26 20.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
02OCT26 20.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
02OCT26 21.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
02OCT26 21.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
02OCT26 22.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
02OCT26 22.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
02OCT26 23.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
02OCT26 23.50 P 0.06 0.06 0.06 0.01 - 42 10 10 -
02OCT26 24.00 P 0.00 0.00 0.00 0.02 - 42 0 0 -
02OCT26 24.50 P 0.14 0.14 0.14 0.03 - 39 3 3 -
02OCT26 25.00 P 0.20 0.20 0.12 0.07 - 41 10 10 -
02OCT26 25.50 P 0.28 0.28 0.28 0.14 - 42 5 5 -
02OCT26 26.00 P 0.42 0.42 0.30 0.25 - 43 120 117 -
02OCT26 26.50 P 0.60 0.60 0.42 0.40 - 44 155 155 -
02OCT26 27.00 P 0.65 0.69 0.60 0.61 - 46 130 120 -
02OCT26 27.50 P 0.00 0.00 0.00 0.86 - 47 0 0 -
02OCT26 28.00 P 1.16 1.16 1.15 1.15 - 48 100 100 -
02OCT26 28.50 P 0.00 0.00 0.00 1.48 - 49 0 0 -
02OCT26 29.00 P 0.00 0.00 0.00 1.85 - 51 0 0 -
02OCT26 29.50 P 0.00 0.00 0.00 2.25 - 52 0 0 -
02OCT26 30.00 P 0.00 0.00 0.00 2.68 - 54 0 0 -
02OCT26 30.50 P 0.00 0.00 0.00 3.13 - 56 0 0 -
02OCT26 31.00 P 0.00 0.00 0.00 3.50 - 49 0 0 -
02OCT26 31.50 P 0.00 0.00 0.00 3.97 - 49 0 0 -
02OCT26 32.00 P 0.00 0.00 0.00 4.45 - 49 0 0 -
02OCT26 32.50 P 0.00 0.00 0.00 5.06 - 71 0 0 -
02OCT26 33.00 P 0.00 0.00 0.00 5.57 - 77 0 0 -
02OCT26 33.50 P 0.00 0.00 0.00 6.06 - 80 0 0 -
02OCT26 34.00 P 0.00 0.00 0.00 6.56 - 85 0 0 -
02OCT26 34.50 P 0.00 0.00 0.00 7.06 - 89 0 0 -
02OCT26 35.00 P 0.00 0.00 0.00 7.56 - 93 0 0 -
02OCT26 35.50 P 0.00 0.00 0.00 8.06 - 97 0 0 -
02OCT26 36.00 P 0.00 0.00 0.00 8.56 - 101 0 0 -
02OCT26 36.50 P 0.00 0.00 0.00 9.06 - 105 0 0 -
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 134 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 0.00 122 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 0.00 111 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 12 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 59 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 12 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 363 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 303 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 323 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 340 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 390 0
29OCT26 19.00 P 0.05 0.05 0.05 0.01 -0.01 48 121 668 +83
29OCT26 19.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 780 0
29OCT26 20.00 P 0.08 0.08 0.06 0.03 -0.02 49 57 976 -4
29OCT26 21.00 P 0.11 0.11 0.10 0.05 -0.04 47 371 6,498 -82
29OCT26 22.00 P 0.17 0.17 0.14 0.10 -0.07 46 27 3,178 0
29OCT26 23.00 P 0.27 0.29 0.22 0.19 -0.12 46 518 8,570 -53
29OCT26 24.00 P 0.37 0.40 0.31 0.34 -0.18 45 581 3,393 +80
29OCT26 25.00 P 0.70 0.71 0.53 0.55 -0.27 45 394 5,259 +324
29OCT26 26.00 P 1.07 1.07 0.83 0.84 -0.39 44 3,262 7,838 +637
29OCT26 27.00 P 1.48 1.60 1.23 1.24 -0.54 44 478 5,147 -45
29OCT26 28.00 P 2.10 2.10 1.76 1.76 -0.70 44 274 3,752 -125
29OCT26 29.00 P 2.38 2.38 2.38 2.43 -0.83 45 30 3,640 -30
29OCT26 30.00 P 3.24 3.24 3.24 3.14 -0.97 46 6 482 +4
29OCT26 31.00 P 0.00 0.00 0.00 3.98 -1.02 49 0 329 0
29OCT26 32.00 P 5.22 5.22 5.22 4.84 -1.05 50 2 593 +2
29OCT26 33.00 P 6.03 6.03 6.03 5.82 -1.01 56 1 399 0
29OCT26 34.00 P 0.00 0.00 0.00 6.62 -1.17 52 5 4 -5
29OCT26 35.00 P 0.00 0.00 0.00 7.58 -1.20 54 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.56 -1.30 57 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.56 -1.22 62 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 10.53 -1.22 64 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 11.56 -1.20 70 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 12.46 -1.30 63 0 22 0
29OCT26 41.00 P 0.00 0.00 0.00 13.52 -1.25 74 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 14.56 -1.22 81 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 15.56 -1.22 85 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 16.51 -1.27 83 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 17.51 -1.27 86 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 18.56 -1.22 95 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 19.56 -1.22 98 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 20.56 -1.19 101 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 21.56 -1.22 104 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 23.00 -0.67 137 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 25.06 -1.22 113 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 27.56 -1.22 120 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 30.06 -1.22 126 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 32.56 -1.20 132 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 35.06 -1.22 137 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 37.56 -1.22 143 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 40.06 -1.22 147 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 42.56 -1.22 152 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 45.06 -1.22 157 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 47.56 -1.22 161 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 50.06 -1.22 166 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 100 0
27NOV26 9.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.02 0.00 48 0 87 0
27NOV26 18.00 P 0.09 0.09 0.09 0.03 0.00 48 80 131 +80
27NOV26 18.50 P 0.00 0.00 0.00 0.04 0.00 47 0 113 0
27NOV26 19.00 P 0.13 0.13 0.12 0.05 -0.01 46 75 391 +75
27NOV26 19.50 P 0.16 0.16 0.14 0.07 -0.02 46 55 354 +39
27NOV26 20.00 P 0.19 0.19 0.17 0.10 -0.02 46 24 964 +24
27NOV26 21.00 P 0.28 0.28 0.24 0.17 -0.05 46 224 3,489 +200
27NOV26 22.00 P 0.41 0.41 0.34 0.28 -0.09 45 92 1,833 +46
27NOV26 23.00 P 0.59 0.59 0.51 0.45 -0.14 45 12 4,245 +10
27NOV26 24.00 P 0.82 0.82 0.68 0.68 -0.21 45 1,426 2,628 -427
27NOV26 25.00 P 1.01 1.06 0.96 0.97 -0.30 45 559 3,609 -189
27NOV26 26.00 P 1.47 1.60 1.29 1.32 -0.40 45 174 3,230 -11
27NOV26 27.00 P 2.00 2.09 1.73 1.76 -0.51 45 218 1,955 -11
27NOV26 28.00 P 2.66 2.66 2.30 2.29 -0.61 45 79 1,838 -39
27NOV26 29.00 P 3.01 3.07 2.96 2.92 -0.74 45 25 1,405 +5
27NOV26 30.00 P 0.00 0.00 0.00 3.64 -0.70 47 0 577 0
27NOV26 31.00 P 4.54 4.54 4.54 4.28 -1.02 45 28 170 -18
27NOV26 32.00 P 0.00 0.00 0.00 5.12 -1.05 47 0 77 0
27NOV26 33.00 P 0.00 0.00 0.00 5.95 -1.06 47 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.84 -1.09 48 5 16 +5
27NOV26 35.00 P 0.00 0.00 0.00 7.75 -1.17 49 0 10 0
27NOV26 36.00 P 0.00 0.00 0.00 8.70 -1.16 52 0 8 0
27NOV26 37.00 P 0.00 0.00 0.00 9.64 -1.14 52 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 10.58 -1.18 53 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 11.56 -1.20 55 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 12.52 -1.24 55 0 37 0
27NOV26 41.00 P 0.00 0.00 0.00 13.52 -1.25 58 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 14.56 -1.22 64 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 15.56 -1.22 66 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 16.51 -1.27 66 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 17.51 -1.27 68 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 18.56 -1.22 74 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 19.56 -1.22 77 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 20.56 -1.19 79 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 21.56 -1.22 81 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 23.00 -0.75 105 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 25.06 -1.22 89 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 27.56 -1.22 94 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 30.06 -1.22 99 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 32.56 -1.20 103 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 35.06 -1.22 108 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 37.56 -1.22 112 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 40.06 -1.22 116 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 42.56 -1.22 120 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 45.06 -1.22 123 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 47.56 -1.22 127 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 50.06 -1.22 130 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 100 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 38 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC26 14.00 P 0.05 0.05 0.05 0.01 0.00 52 30 144 -10
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 43 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 7,000 14,376 +7,000
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 45 0 542 0
30DEC26 16.00 P 0.09 0.09 0.09 0.02 0.00 46 170 704 +170
30DEC26 16.50 P 0.11 0.11 0.10 0.03 0.00 46 86 330 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 0.00 46 0 555 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 -0.01 45 0 246 0
30DEC26 18.00 P 0.15 0.15 0.15 0.07 -0.02 45 7 630 +3
30DEC26 18.50 P 0.00 0.00 0.00 0.09 -0.02 45 0 712 0
30DEC26 19.00 P 0.22 0.22 0.22 0.12 -0.03 45 30 1,508 0
30DEC26 19.50 P 0.00 0.00 0.00 0.16 -0.04 45 0 1,936 0
30DEC26 20.00 P 0.30 0.30 0.30 0.20 -0.05 44 75 3,221 -45
30DEC26 21.00 P 0.39 0.39 0.38 0.32 -0.08 44 590 4,305 +324
30DEC26 22.00 P 0.53 0.53 0.53 0.48 -0.12 44 30 4,500 +30
30DEC26 23.00 P 0.77 0.77 0.71 0.69 -0.18 44 23 19,027 +7
30DEC26 24.00 P 1.08 1.08 0.99 0.96 -0.25 44 116 7,907 +111
30DEC26 25.00 P 1.44 1.44 1.27 1.27 -0.33 44 489 15,424 -289
30DEC26 26.00 P 1.84 1.84 1.64 1.67 -0.40 44 160 6,320 +34
30DEC26 27.00 P 2.28 2.28 2.13 2.13 -0.48 43 183 9,293 +170
30DEC26 28.00 P 2.74 2.74 2.63 2.67 -0.57 44 96 5,753 +5
30DEC26 29.00 P 0.00 0.00 0.00 3.28 -0.64 44 0 9,078 0
30DEC26 30.00 P 4.00 4.00 4.00 3.94 -0.79 44 1 10,203 -1
30DEC26 31.00 P 0.00 0.00 0.00 4.69 -0.88 45 0 4,458 0
30DEC26 32.00 P 5.42 5.42 5.42 5.56 -0.80 48 30 6,800 +19
30DEC26 33.00 P 0.00 0.00 0.00 6.34 -0.92 48 0 13,160 0
30DEC26 34.00 P 0.00 0.00 0.00 7.18 -0.97 49 0 1,158 0
30DEC26 35.00 P 0.00 0.00 0.00 8.05 -1.00 49 0 2,439 0
30DEC26 36.00 P 8.85 8.92 8.85 8.92 -1.01 50 217 6,868 -217
30DEC26 37.00 P 0.00 0.00 0.00 9.77 -1.10 49 0 2,666 0
30DEC26 38.00 P 11.78 11.78 11.78 10.68 -1.14 49 20 4,419 -20
30DEC26 39.00 P 0.00 0.00 0.00 11.63 -1.14 50 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 12.58 -1.18 50 0 1,032 0
30DEC26 41.00 P 0.00 0.00 0.00 13.52 -1.25 50 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 14.56 -1.22 54 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 15.56 -1.22 56 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 16.52 -1.26 57 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 17.51 -1.27 58 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 18.56 -1.22 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.56 -1.22 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.56 -1.19 67 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.56 -1.22 69 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 23.00 -0.78 88 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 25.06 -1.22 76 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 27.56 -1.22 80 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 30.06 -1.22 84 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 32.56 -1.20 88 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 35.06 -1.22 91 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 37.56 -1.22 95 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 40.06 -1.22 98 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 42.56 -1.22 102 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 45.06 -1.22 105 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 47.56 -1.22 108 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 50.06 -1.22 111 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 52.56 -1.22 114 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
30MAR27 10.00 P 0.04 0.04 0.04 0.01 0.00 55 3 3 +3
30MAR27 10.50 P 0.04 0.04 0.04 0.01 0.00 52 5 10 +5
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30MAR27 12.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 9 0
30MAR27 13.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 5 0
30MAR27 14.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 4 0
30MAR27 14.50 P 0.00 0.00 0.00 0.05 -0.03 45 0 10 0
30MAR27 15.00 P 0.18 0.18 0.18 0.06 -0.04 44 30 7,098 +30
30MAR27 15.50 P 0.00 0.00 0.00 0.08 -0.05 44 0 353 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 -0.05 44 0 652 0
30MAR27 16.50 P 0.26 0.26 0.26 0.13 -0.07 43 2 915 0
30MAR27 17.00 P 0.00 0.00 0.00 0.17 -0.08 44 0 685 0
30MAR27 17.50 P 0.00 0.00 0.00 0.21 -0.09 44 0 292 0
30MAR27 18.00 P 0.00 0.00 0.00 0.26 -0.10 43 0 4,704 0
30MAR27 18.50 P 0.00 0.00 0.00 0.32 -0.12 44 0 3,008 0
30MAR27 19.00 P 0.50 0.50 0.50 0.38 -0.14 43 200 843 0
30MAR27 19.50 P 0.64 0.64 0.57 0.47 -0.14 44 3 408 +2
30MAR27 20.00 P 0.64 0.64 0.64 0.55 -0.16 44 50 4,569 -50
30MAR27 21.00 P 0.00 0.00 0.00 0.75 -0.20 43 0 5,413 0
30MAR27 22.00 P 1.10 1.10 1.02 1.00 -0.21 43 18 6,174 +10
30MAR27 23.00 P 1.31 1.31 1.31 1.29 -0.23 43 1 5,307 0
30MAR27 24.00 P 1.63 1.63 1.63 1.62 -0.27 43 2 2,958 -2
30MAR27 25.00 P 2.00 2.00 1.97 2.00 -0.32 43 513 6,412 +500
30MAR27 26.00 P 0.00 0.00 0.00 2.42 -0.39 43 2,500 12,794 +2,500
30MAR27 27.00 P 2.89 2.90 2.89 2.91 -0.44 43 2 13,751 +2
30MAR27 28.00 P 0.00 0.00 0.00 3.44 -0.53 43 0 7,055 0
30MAR27 29.00 P 0.00 0.00 0.00 4.04 -0.67 43 0 1,571 0
30MAR27 30.00 P 4.76 4.76 4.73 4.73 -0.65 44 2 6,483 -1
30MAR27 31.00 P 0.00 0.00 0.00 5.38 -0.79 43 0 1,887 0
30MAR27 32.00 P 0.00 0.00 0.00 6.30 -0.62 46 0 1,011 0
30MAR27 33.00 P 0.00 0.00 0.00 6.93 -0.61 45 0 5,561 0
30MAR27 34.00 P 0.00 0.00 0.00 7.74 -0.85 46 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 8.55 -0.90 46 0 1,044 0
30MAR27 36.00 P 0.00 0.00 0.00 9.40 -0.93 46 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 10.27 -0.95 47 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 11.12 -1.01 47 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 12.01 -1.04 47 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 12.95 -0.96 48 0 43 0
30MAR27 41.00 P 0.00 0.00 0.00 13.85 -1.06 48 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 14.66 -1.14 46 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 15.71 -1.07 49 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 16.66 -1.12 49 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 17.52 -1.26 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.56 -1.22 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.56 -1.22 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 20.56 -1.19 53 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 21.56 -1.22 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 23.00 -0.78 68 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 25.06 -1.22 59 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 27.56 -1.22 62 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 30.06 -1.22 66 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 32.56 -1.20 69 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 35.06 -1.22 72 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 37.56 -1.22 74 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 40.06 -1.22 77 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 42.56 -1.22 80 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 45.06 -1.22 82 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 47.56 -1.22 84 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 50.06 -1.22 87 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 14 0
29JUN27 9.25 P 0.00 0.00 0.00 0.01 -0.02 49 0 34 0
29JUN27 9.50 P 0.00 0.00 0.00 0.01 -0.03 48 0 61 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 -0.04 46 0 32 0
29JUN27 10.00 P 0.00 0.00 0.00 0.01 -0.05 45 0 32 0
29JUN27 10.50 P 0.00 0.00 0.00 0.01 -0.06 43 0 121 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 -0.07 45 0 105 0
29JUN27 11.50 P 0.00 0.00 0.00 0.03 -0.08 45 0 72 0
29JUN27 12.00 P 0.00 0.00 0.00 0.04 -0.10 45 0 61 0
29JUN27 12.50 P 0.00 0.00 0.00 0.05 -0.11 45 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.07 -0.13 45 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.09 -0.15 45 0 46 0
29JUN27 14.00 P 0.00 0.00 0.00 0.12 -0.16 45 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.14 -0.18 44 0 285 0
29JUN27 15.00 P 0.00 0.00 0.00 0.18 -0.18 44 0 91 0
29JUN27 15.50 P 0.00 0.00 0.00 0.22 -0.20 44 0 104 0
29JUN27 16.00 P 0.00 0.00 0.00 0.27 -0.21 44 0 6,171 0
29JUN27 16.50 P 0.00 0.00 0.00 0.33 -0.22 44 0 46 0
29JUN27 17.00 P 0.00 0.00 0.00 0.39 -0.23 44 0 400 0
29JUN27 17.50 P 0.00 0.00 0.00 0.46 -0.24 44 0 681 0
29JUN27 18.00 P 0.69 0.69 0.64 0.54 -0.25 44 148 904 +52
29JUN27 18.50 P 0.00 0.00 0.00 0.62 -0.27 44 0 350 0
29JUN27 19.00 P 0.00 0.00 0.00 0.72 -0.26 44 0 736 0
29JUN27 19.50 P 0.00 0.00 0.00 0.83 -0.27 44 0 491 0
29JUN27 20.00 P 0.00 0.00 0.00 0.94 -0.27 44 0 545 0
29JUN27 21.00 P 0.00 0.00 0.00 1.21 -0.25 44 0 2,958 0
29JUN27 22.00 P 0.00 0.00 0.00 1.50 -0.25 44 0 1,503 0
29JUN27 23.00 P 1.96 1.96 1.96 1.81 -0.26 43 100 2,057 +100
29JUN27 24.00 P 2.31 2.34 2.31 2.16 -0.27 43 31 2,319 +31
29JUN27 25.00 P 0.00 0.00 0.00 2.55 -0.34 42 0 2,779 0
29JUN27 26.00 P 3.23 3.23 3.00 3.03 -0.37 43 171 4,683 +171
29JUN27 27.00 P 0.00 0.00 0.00 3.49 -0.44 42 0 1,302 0
29JUN27 28.00 P 4.18 4.18 4.18 4.06 -0.49 42 30 8,567 0
29JUN27 29.00 P 4.74 4.74 4.74 4.63 -0.57 42 30 1,338 0
29JUN27 30.00 P 5.41 5.41 5.41 5.29 -0.75 43 30 4,366 +30
29JUN27 31.00 P 0.00 0.00 0.00 5.95 -0.66 43 0 1,946 0
29JUN27 32.00 P 0.00 0.00 0.00 6.67 -0.77 43 0 511 0
29JUN27 33.00 P 0.00 0.00 0.00 7.48 -0.74 44 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 8.25 -0.77 44 0 31 0
29JUN27 35.00 P 0.00 0.00 0.00 9.02 -0.83 45 0 172 0
29JUN27 36.00 P 0.00 0.00 0.00 9.83 -0.86 45 0 312 0
29JUN27 37.00 P 0.00 0.00 0.00 10.66 -0.89 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.51 -0.91 46 0 41 0
29JUN27 39.00 P 0.00 0.00 0.00 12.40 -0.93 46 0 193 0
29JUN27 40.00 P 0.00 0.00 0.00 13.27 -0.94 46 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 14.13 -0.99 46 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.02 -1.02 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.93 -1.04 46 0 53 0
29JUN27 44.00 P 0.00 0.00 0.00 16.87 -1.03 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.80 -1.00 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.73 -1.05 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.67 -1.11 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.65 -1.11 48 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.56 -1.22 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 23.00 -0.83 58 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 25.06 -1.22 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 27.56 -1.22 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 30.06 -1.22 57 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 32.56 -1.20 60 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 35.06 -1.22 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 37.56 -1.22 65 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 40.06 -1.22 67 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 42.56 -1.22 69 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 45.06 -1.22 71 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 47.56 -1.22 73 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 50.06 -1.22 75 0 0 0
29SEP27 9.00 P 0.10 0.11 0.10 0.01 -0.01 43 6 6 +6
29SEP27 9.25 P 0.00 0.00 0.00 0.01 -0.02 42 0 98 0
29SEP27 9.50 P 0.00 0.00 0.00 0.01 -0.03 41 0 93 0
29SEP27 9.75 P 0.00 0.00 0.00 0.02 -0.03 44 0 31 0
29SEP27 10.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 31 0
29SEP27 10.50 P 0.00 0.00 0.00 0.04 -0.03 45 0 32 0
29SEP27 11.00 P 0.00 0.00 0.00 0.05 -0.04 44 0 1 0
29SEP27 11.50 P 0.00 0.00 0.00 0.07 -0.04 45 0 30 0
29SEP27 12.00 P 0.00 0.00 0.00 0.09 -0.05 45 0 31 0
29SEP27 12.50 P 0.00 0.00 0.00 0.11 -0.05 44 0 150 0
29SEP27 13.00 P 0.00 0.00 0.00 0.14 -0.06 44 0 10 0
29SEP27 13.50 P 0.00 0.00 0.00 0.17 -0.07 44 0 10 0
29SEP27 14.00 P 0.00 0.00 0.00 0.22 -0.06 44 0 1 0
29SEP27 14.50 P 0.00 0.00 0.00 0.26 -0.06 44 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 0.31 -0.07 44 0 113 0
29SEP27 15.50 P 0.00 0.00 0.00 0.38 -0.06 44 0 130 0
29SEP27 16.00 P 0.00 0.00 0.00 0.44 -0.08 44 0 3 0
29SEP27 16.50 P 0.00 0.00 0.00 0.52 -0.09 44 0 100 0
29SEP27 17.00 P 0.00 0.00 0.00 0.60 -0.10 44 0 2 0
29SEP27 17.50 P 0.00 0.00 0.00 0.69 -0.12 44 0 100 0
29SEP27 18.00 P 0.00 0.00 0.00 0.79 -0.13 44 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 0.90 -0.13 44 0 290 0
29SEP27 19.00 P 1.07 1.07 1.07 1.01 -0.16 44 2 116 +2
29SEP27 19.50 P 1.19 1.19 1.19 1.14 -0.15 44 60 160 +57
29SEP27 20.00 P 1.35 1.35 1.35 1.28 -0.16 44 100 166 +95
29SEP27 21.00 P 1.61 1.61 1.61 1.56 -0.17 44 30 73 +30
29SEP27 22.00 P 1.88 1.88 1.86 1.86 -0.21 43 12 175 0
29SEP27 23.00 P 2.30 2.30 2.30 2.20 -0.24 43 30 61 +26
29SEP27 24.00 P 2.73 2.73 2.58 2.58 -0.29 42 103 525 +97
29SEP27 25.00 P 3.18 3.18 3.18 2.99 -0.35 42 95 640 +95
29SEP27 26.00 P 0.00 0.00 0.00 3.45 -0.40 42 0 606 0
29SEP27 27.00 P 4.02 4.02 4.02 3.97 -0.45 42 7 42 +7
29SEP27 28.00 P 0.00 0.00 0.00 4.52 -0.31 42 0 1,022 0
29SEP27 29.00 P 0.00 0.00 0.00 5.12 -0.50 42 0 3 0
29SEP27 30.00 P 0.00 0.00 0.00 5.74 -0.57 42 0 34 0
29SEP27 31.00 P 0.00 0.00 0.00 6.38 -0.54 42 0 3 0
29SEP27 32.00 P 0.00 0.00 0.00 7.13 -0.48 43 0 2 0
29SEP27 33.00 P 0.00 0.00 0.00 7.90 -0.40 43 0 116 0
29SEP27 34.00 P 8.56 8.56 8.56 8.63 -0.41 43 1 2 +1
29SEP27 35.00 P 0.00 0.00 0.00 9.37 -0.48 43 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.15 -0.54 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.95 -0.60 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.76 -0.66 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 12.61 -0.72 44 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 13.47 -0.74 44 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 14.35 -0.77 44 0 60 0
29SEP27 42.00 P 0.00 0.00 0.00 15.26 -0.81 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.18 -0.92 45 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.11 -0.96 46 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.00 -1.00 46 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 18.92 -1.01 46 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.84 -0.99 46 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.76 -1.04 46 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.74 -1.04 47 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 23.00 -0.84 52 0 1 0
29SEP27 52.50 P 0.00 0.00 0.00 25.06 -1.22 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 27.56 -1.22 50 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 30.06 -1.22 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 32.56 -1.20 55 0 2 0
29SEP27 62.50 P 0.00 0.00 0.00 35.06 -1.22 57 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 37.56 -1.22 59 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 40.06 -1.22 61 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 42.56 -1.22 63 0 0 0
TOTAL PUT 42,664 581,011 +9,697
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$ 298.000
25SEP26 185.00 C 0.00 0.00 0.00 113.06 -5.05 0 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 110.56 -5.05 0 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 108.06 -5.05 0 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 105.56 -5.05 0 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 103.06 -5.06 0 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 100.57 -5.05 120 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 98.07 -5.05 115 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 95.57 -5.05 110 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 93.07 -5.06 104 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 90.57 -5.07 98 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 88.07 -5.07 89 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 85.57 -5.08 0 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 83.08 -5.08 102 0 0 0
25SEP26 217.50 C 0.00 0.00 0.00 80.58 -5.10 98 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 78.09 -5.11 101 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 75.59 -5.13 97 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 73.10 -5.15 98 0 115 0
25SEP26 227.50 C 0.00 0.00 0.00 70.61 -5.17 97 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 68.13 -5.20 98 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 65.65 -5.23 98 0 0 0
25SEP26 235.00 C 0.00 0.00 0.00 63.18 -5.27 99 0 416 0
25SEP26 237.50 C 0.00 0.00 0.00 60.72 -5.30 99 0 100 0
25SEP26 240.00 C 55.30 56.32 45.85 58.27 -5.35 99 768 5,722 -618
25SEP26 242.50 C 0.00 0.00 0.00 55.83 -5.40 99 0 200 0
25SEP26 245.00 C 73.00 73.00 44.80 53.40 -5.46 99 2 312 -1
25SEP26 247.50 C 0.00 0.00 0.00 50.99 -5.52 99 0 282 0
25SEP26 250.00 C 0.00 0.00 0.00 48.61 -5.58 99 0 233 0
25SEP26 252.50 C 0.00 0.00 0.00 46.25 -5.65 99 0 1,252 0
25SEP26 255.00 C 44.00 44.00 44.00 43.92 -5.71 99 1 2,631 +1
25SEP26 257.50 C 0.00 0.00 0.00 41.62 -5.78 99 0 200 0
25SEP26 260.00 C 50.00 60.00 30.00 39.36 -5.85 99 7 30 0
25SEP26 262.50 C 0.00 0.00 0.00 37.14 -5.92 99 0 393 0
25SEP26 265.00 C 0.00 0.00 0.00 34.96 -5.98 99 0 197 0
25SEP26 267.50 C 0.00 0.00 0.00 32.84 -6.04 99 0 718 0
25SEP26 270.00 C 24.80 24.80 24.80 30.77 -6.09 99 100 164 +13
25SEP26 272.50 C 0.00 0.00 0.00 28.76 -6.13 99 0 151 0
25SEP26 275.00 C 17.99 17.99 17.99 26.81 -6.16 99 1 38 0
25SEP26 277.50 C 20.00 20.00 20.00 24.93 -6.18 99 2 35 -2
25SEP26 280.00 C 20.00 22.00 18.00 23.13 -6.18 99 21 386 -20
25SEP26 282.50 C 0.00 0.00 0.00 21.39 -5.35 99 0 935 0
25SEP26 285.00 C 29.45 29.45 12.30 19.14 -5.97 93 3,004 10,677 -1,666
25SEP26 287.50 C 13.00 16.00 11.90 17.61 -5.93 94 64 292 +1
25SEP26 290.00 C 29.51 30.00 10.10 16.15 -5.88 95 2,496 5,231 -1,806
25SEP26 292.50 C 16.14 17.90 16.14 14.77 -5.81 95 19 124 0
25SEP26 295.00 C 22.66 22.66 10.66 13.48 -5.71 95 333 319 +190
25SEP26 297.50 C 24.00 24.00 9.50 12.26 -5.61 96 53 71 +26
25SEP26 300.00 C 19.17 24.00 7.48 11.11 -5.50 96 555 443 +210
25SEP26 305.00 C 19.77 19.77 5.30 9.06 -5.22 96 5,172 7,154 +4,153
25SEP26 310.00 C 19.70 19.93 4.40 7.30 -4.89 97 332 443 +169
25SEP26 315.00 C 14.71 16.90 3.49 5.81 -4.53 97 251 124 +81
25SEP26 320.00 C 8.71 14.10 2.84 4.58 -4.13 97 276 329 +119
25SEP26 325.00 C 7.47 7.47 2.36 3.72 -3.56 99 54 62 +22
25SEP26 330.00 C 7.03 9.97 1.98 2.91 -3.14 100 405 353 +140
25SEP26 335.00 C 9.13 9.13 2.53 2.21 -2.79 100 184 115 +115
25SEP26 340.00 C 5.00 7.84 1.43 1.66 -2.44 99 748 487 +305
25SEP26 345.00 C 6.59 6.59 1.87 1.24 - 99 124 75 -
25SEP26 350.00 C 5.86 5.86 1.61 0.91 - 99 268 131 -
25SEP26 355.00 C 3.10 3.10 1.38 0.66 - 99 110 50 -
25SEP26 360.00 C 1.17 1.28 1.14 0.48 - 99 60 60 -
25SEP26 365.00 C 1.02 1.10 1.02 0.34 - 99 45 45 -
25SEP26 370.00 C 0.89 0.89 0.89 0.24 - 99 9 9 -
25SEP26 375.00 C 0.49 0.81 0.49 0.17 - 99 31 31 -
25SEP26 380.00 C 0.00 0.00 0.00 0.12 - 99 0 0 -
25SEP26 385.00 C 0.00 0.00 0.00 0.08 - 99 0 0 -
25SEP26 390.00 C 1.20 1.20 1.20 0.06 - 100 34 34 -
25SEP26 395.00 C 0.00 0.00 0.00 0.04 - 100 0 0 -
25SEP26 400.00 C 0.00 0.00 0.00 0.02 - 97 0 0 -
25SEP26 405.00 C 0.57 0.57 0.57 0.01 - 95 10 10 -
29SEP26 142.50 C 0.00 0.00 0.00 155.59 -5.04 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 153.10 -5.03 143 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 150.60 -5.03 135 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 148.10 -5.04 123 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 145.60 -5.04 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 143.10 -5.04 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 140.60 -5.04 0 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 138.11 -5.04 125 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 135.61 -5.04 118 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 133.11 -5.04 107 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 130.61 -5.04 0 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 128.11 -5.04 0 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 125.61 -5.05 0 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 123.12 -5.04 108 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 120.62 -5.04 101 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 118.12 -5.05 92 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 115.62 -5.05 0 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 113.13 -5.04 102 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 110.63 -5.05 97 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 108.13 -5.05 92 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 105.64 -5.04 98 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 103.14 -5.05 94 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 100.65 -5.05 96 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 98.15 -5.05 92 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 93.18 -5.05 95 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 88.21 -5.05 94 0 1 0
29SEP26 215.00 C 0.00 0.00 0.00 83.26 -5.05 94 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 78.34 -5.04 94 0 7 0
29SEP26 225.00 C 0.00 0.00 0.00 73.45 -5.04 94 0 5 0
29SEP26 230.00 C 0.00 0.00 0.00 68.61 -5.03 94 0 103 0
29SEP26 235.00 C 0.00 0.00 0.00 63.83 -5.02 94 0 170 0
29SEP26 240.00 C 0.00 0.00 0.00 59.14 -4.99 94 0 1,319 0
29SEP26 245.00 C 68.00 68.00 68.00 54.54 -4.95 94 2 3,700 0
29SEP26 250.00 C 54.97 54.97 42.50 50.07 -4.90 94 28 157 -12
29SEP26 255.00 C 29.32 29.32 29.32 45.73 -4.83 94 2 427 -2
29SEP26 260.00 C 0.00 0.00 0.00 41.56 -4.75 94 0 1,041 0
29SEP26 265.00 C 0.00 0.00 0.00 37.57 -4.64 94 0 925 0
29SEP26 270.00 C 35.00 35.00 35.00 33.77 -4.52 94 5 1,907 -5
29SEP26 275.00 C 16.53 16.53 16.53 30.19 -4.38 94 4 277 -4
29SEP26 280.00 C 0.00 0.00 0.00 26.84 -3.28 94 0 1,116 0
29SEP26 285.00 C 19.21 19.21 15.90 23.72 -3.21 94 323 392 -56
29SEP26 290.00 C 23.35 23.35 14.30 20.22 -3.72 91 83 457 +18
29SEP26 295.00 C 0.00 0.00 0.00 17.67 -3.52 91 0 217 0
29SEP26 300.00 C 24.00 25.00 9.75 15.35 -3.30 92 1,082 4,888 -114
29SEP26 310.00 C 14.23 20.60 9.20 11.38 -2.85 92 434 1,811 +18
29SEP26 320.00 C 12.00 15.00 5.21 8.25 -2.40 93 388 3,693 -148
29SEP26 330.00 C 15.00 15.00 3.75 5.85 -1.96 93 191 7,435 +16
29SEP26 340.00 C 5.62 5.62 2.70 4.06 -1.56 93 26 4,183 -21
29SEP26 350.00 C 5.25 5.46 2.00 2.76 -1.21 93 778 1,578 -331
29SEP26 360.00 C 5.66 5.66 1.75 1.96 -0.80 95 378 1,545 -39
29SEP26 370.00 C 3.14 5.00 1.66 1.28 -0.72 95 361 1,480 +107
29SEP26 380.00 C 1.90 3.72 1.00 0.83 -0.52 95 274 2,941 +195
29SEP26 390.00 C 0.00 0.00 0.00 0.52 -0.37 95 0 524 0
29SEP26 400.00 C 1.38 1.42 0.67 0.33 -0.25 95 116 4,209 -100
29SEP26 410.00 C 1.12 1.12 0.71 0.20 -0.18 95 92 246 -92
29SEP26 420.00 C 0.00 0.00 0.00 0.12 -0.12 94 0 1,061 0
29SEP26 430.00 C 0.00 0.00 0.00 0.07 -0.08 94 0 860 0
29SEP26 440.00 C 0.00 0.00 0.00 0.04 -0.05 94 0 196 0
29SEP26 450.00 C 0.00 0.00 0.00 0.02 -0.04 92 0 1,385 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 -0.02 92 0 377 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 -0.01 96 0 1,384 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 100 0 18 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 104 0 53 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,145 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 115 0 18 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 122 0 240 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 141 0 95 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 150 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
02OCT26 252.50 C 0.00 0.00 0.00 48.92 - 90 0 0 -
02OCT26 255.00 C 0.00 0.00 0.00 46.85 - 90 0 0 -
02OCT26 257.50 C 0.00 0.00 0.00 44.82 - 90 0 0 -
02OCT26 260.00 C 0.00 0.00 0.00 42.83 - 90 0 0 -
02OCT26 262.50 C 0.00 0.00 0.00 40.89 - 90 0 0 -
02OCT26 265.00 C 0.00 0.00 0.00 38.99 - 90 0 0 -
02OCT26 267.50 C 0.00 0.00 0.00 37.14 - 90 0 0 -
02OCT26 270.00 C 0.00 0.00 0.00 35.34 - 90 0 0 -
02OCT26 272.50 C 0.00 0.00 0.00 33.59 - 90 0 0 -
02OCT26 275.00 C 0.00 0.00 0.00 31.89 - 90 0 0 -
02OCT26 277.50 C 0.00 0.00 0.00 30.25 - 90 0 0 -
02OCT26 280.00 C 0.00 0.00 0.00 28.65 - 90 0 0 -
02OCT26 282.50 C 0.00 0.00 0.00 27.12 - 90 0 0 -
02OCT26 285.00 C 0.00 0.00 0.00 24.86 - 86 0 0 -
02OCT26 287.50 C 0.00 0.00 0.00 23.47 - 86 0 0 -
02OCT26 290.00 C 0.00 0.00 0.00 22.14 - 87 0 0 -
02OCT26 292.50 C 0.00 0.00 0.00 20.86 - 87 0 0 -
02OCT26 295.00 C 0.00 0.00 0.00 19.63 - 87 0 0 -
02OCT26 297.50 C 16.16 16.16 16.16 18.45 - 87 4 4 -
02OCT26 300.00 C 20.00 20.00 12.00 17.32 - 87 3,610 3,610 -
02OCT26 305.00 C 11.70 11.70 11.70 15.22 - 88 14 14 -
02OCT26 310.00 C 10.23 12.00 10.23 13.32 - 88 26 26 -
02OCT26 315.00 C 9.01 9.10 9.01 11.61 - 88 75 75 -
02OCT26 320.00 C 9.00 9.59 7.50 10.07 - 88 380 174 -
02OCT26 325.00 C 17.55 18.00 6.00 8.70 - 89 7,106 6,516 -
02OCT26 330.00 C 15.43 15.43 11.79 7.49 - 89 41 41 -
02OCT26 335.00 C 10.56 10.56 6.50 6.42 - 89 22 22 -
02OCT26 340.00 C 5.91 5.91 5.85 5.48 - 89 70 70 -
02OCT26 345.00 C 0.00 0.00 0.00 4.66 - 89 16 16 -
02OCT26 350.00 C 3.90 3.90 3.90 4.06 - 90 2 2 -
02OCT26 355.00 C 2.85 2.85 2.85 3.54 - 91 3 3 -
02OCT26 360.00 C 0.00 0.00 0.00 2.98 - 91 0 0 -
02OCT26 365.00 C 5.69 5.69 5.69 2.50 - 91 34 34 -
02OCT26 370.00 C 5.18 5.18 2.40 2.09 - 91 64 4 -
02OCT26 375.00 C 0.00 0.00 0.00 1.74 - 91 0 0 -
02OCT26 380.00 C 2.01 2.01 2.01 1.45 - 91 5 5 -
02OCT26 385.00 C 0.00 0.00 0.00 1.20 - 91 0 0 -
02OCT26 390.00 C 0.00 0.00 0.00 0.99 - 91 16 16 -
02OCT26 395.00 C 0.00 0.00 0.00 0.81 - 90 0 0 -
02OCT26 400.00 C 0.00 0.00 0.00 0.67 - 90 0 0 -
02OCT26 405.00 C 1.72 1.72 1.72 0.55 - 90 8 8 -
29OCT26 142.50 C 0.00 0.00 0.00 156.02 -5.04 86 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 153.54 -5.04 86 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 151.07 -5.04 86 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 148.60 -5.05 86 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 146.13 -5.05 86 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 143.67 -5.05 86 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 141.22 -5.05 86 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 138.77 -5.05 86 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 136.32 -5.06 86 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 133.88 -5.06 86 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 131.45 -5.06 86 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 129.03 -5.06 86 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 126.62 -5.06 86 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 124.21 -5.06 86 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 121.82 -5.06 86 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 119.44 -5.06 86 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 117.07 -5.06 86 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 114.71 -5.06 86 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 112.37 -5.06 86 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 110.04 -5.06 86 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 107.73 -5.05 86 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 105.43 -5.05 86 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 103.15 -5.05 86 0 25 0
29OCT26 200.00 C 0.00 0.00 0.00 100.89 -5.04 86 0 0 0
29OCT26 205.00 C 0.00 0.00 0.00 96.43 -5.03 86 0 0 0
29OCT26 210.00 C 0.00 0.00 0.00 92.05 -5.01 86 0 0 0
29OCT26 215.00 C 0.00 0.00 0.00 87.76 -4.99 86 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 81.06 -7.47 70 0 1 0
29OCT26 225.00 C 0.00 0.00 0.00 77.09 -7.32 73 0 1 0
29OCT26 230.00 C 0.00 0.00 0.00 73.23 -7.16 75 0 30 0
29OCT26 235.00 C 0.00 0.00 0.00 69.47 -7.01 76 0 125 0
29OCT26 240.00 C 0.00 0.00 0.00 65.83 -6.84 78 0 233 0
29OCT26 245.00 C 53.00 53.00 53.00 62.31 -6.68 79 1 334 0
29OCT26 250.00 C 54.00 54.00 54.00 58.90 -6.52 79 1 332 +1
29OCT26 255.00 C 0.00 0.00 0.00 55.62 -6.34 80 0 5 0
29OCT26 260.00 C 0.00 0.00 0.00 52.46 -6.18 81 0 2,092 0
29OCT26 265.00 C 40.47 40.47 40.47 49.42 -6.01 81 1 1,836 0
29OCT26 270.00 C 43.89 43.89 43.89 46.51 -5.84 82 2 1,929 0
29OCT26 275.00 C 0.00 0.00 0.00 43.72 -5.67 82 0 3,139 0
29OCT26 280.00 C 0.00 0.00 0.00 41.06 -5.49 82 0 254 0
29OCT26 285.00 C 29.50 29.50 29.50 38.52 -4.00 83 2 564 0
29OCT26 290.00 C 37.01 37.01 28.00 36.10 -3.91 83 244 804 +244
29OCT26 295.00 C 36.00 36.00 33.00 33.81 -3.80 83 155 1,770 +111
29OCT26 300.00 C 36.00 39.00 24.00 31.62 -3.70 83 614 4,115 +396
29OCT26 310.00 C 33.00 33.00 22.50 27.60 -3.48 84 167 3,913 -154
29OCT26 320.00 C 24.71 24.71 19.30 24.00 -3.26 84 60 1,491 -50
29OCT26 330.00 C 23.76 23.76 15.95 20.81 -3.03 84 460 887 +35
29OCT26 340.00 C 20.92 20.92 19.09 17.98 -2.82 84 195 1,550 +75
29OCT26 350.00 C 17.76 18.46 12.30 15.50 -2.59 85 1,316 2,945 +161
29OCT26 360.00 C 14.82 14.82 12.80 13.32 -2.38 85 101 688 -99
29OCT26 370.00 C 17.00 17.00 11.45 11.49 -2.10 85 61 1,247 -41
29OCT26 380.00 C 9.02 10.85 9.02 10.18 -1.57 86 8 1,095 0
29OCT26 390.00 C 0.00 0.00 0.00 8.86 -1.27 87 0 426 0
29OCT26 400.00 C 9.50 9.71 7.50 7.55 -1.17 87 7 1,932 +5
29OCT26 410.00 C 0.00 0.00 0.00 6.42 -1.24 87 0 5,252 0
29OCT26 420.00 C 10.00 10.00 7.50 5.45 -1.38 87 73 1,231 -73
29OCT26 430.00 C 6.65 6.65 6.65 4.62 -1.23 87 100 1,406 +100
29OCT26 440.00 C 0.00 0.00 0.00 3.91 -1.10 87 0 518 0
29OCT26 450.00 C 0.00 0.00 0.00 3.31 -0.97 87 0 1,333 0
29OCT26 460.00 C 0.00 0.00 0.00 2.79 -0.87 87 0 219 0
29OCT26 470.00 C 0.00 0.00 0.00 2.36 -0.76 87 0 56 0
29OCT26 480.00 C 0.00 0.00 0.00 1.99 -0.67 87 0 384 0
29OCT26 490.00 C 4.46 4.46 4.46 1.67 -0.59 86 15 3,710 0
29OCT26 500.00 C 0.00 0.00 0.00 1.41 -0.52 86 0 504 0
29OCT26 510.00 C 0.00 0.00 0.00 1.18 -0.46 86 0 75 0
29OCT26 520.00 C 0.00 0.00 0.00 0.99 -0.40 86 0 125 0
29OCT26 530.00 C 2.94 3.18 2.94 0.84 -0.31 86 150 150 +90
29OCT26 540.00 C 2.91 2.99 2.91 0.68 -0.30 86 270 285 +270
29OCT26 550.00 C 0.00 0.00 0.00 0.57 -0.26 86 0 145 0
29OCT26 560.00 C 0.00 0.00 0.00 0.48 -0.22 86 0 15 0
29OCT26 570.00 C 0.00 0.00 0.00 0.40 -0.20 86 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 0.34 -0.17 86 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 0.28 -0.15 86 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 0.24 -0.12 86 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 0.20 -0.11 86 0 6 0
29OCT26 620.00 C 0.00 0.00 0.00 0.17 -0.09 86 0 0 0
29OCT26 630.00 C 1.83 1.83 1.83 0.14 -0.08 86 15 15 +15
29OCT26 640.00 C 0.00 0.00 0.00 0.12 -0.07 86 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 0.10 -0.06 86 0 50 0
29OCT26 660.00 C 1.25 1.25 1.09 0.08 -0.06 86 90 143 +90
27NOV26 142.50 C 0.00 0.00 0.00 156.95 -4.96 87 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 154.56 -4.95 87 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 152.18 -4.94 87 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 149.81 -4.93 87 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 147.45 -4.92 87 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 145.10 -4.91 87 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 142.76 -4.90 87 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 140.44 -4.88 87 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 138.13 -4.87 87 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 135.83 -4.85 87 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 133.55 -4.84 87 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 131.28 -4.82 87 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 129.04 -4.80 87 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 126.80 -4.79 87 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 124.59 -4.76 87 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 122.39 -4.74 87 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 120.21 -4.72 87 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 118.05 -4.70 87 0 0 0
27NOV26 187.50 C 0.00 0.00 0.00 115.91 -4.67 87 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 113.79 -4.65 87 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 111.69 -4.62 87 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 109.61 -4.59 87 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 107.55 -4.57 87 0 0 0
27NOV26 200.00 C 0.00 0.00 0.00 105.52 -4.53 87 0 0 0
27NOV26 205.00 C 0.00 0.00 0.00 98.47 -7.52 73 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 94.67 -7.34 75 0 0 0
27NOV26 215.00 C 0.00 0.00 0.00 90.97 -7.16 76 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 87.36 -6.97 78 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 83.85 -6.79 79 0 30 0
27NOV26 230.00 C 0.00 0.00 0.00 80.43 -6.61 79 0 47 0
27NOV26 235.00 C 0.00 0.00 0.00 77.11 -6.43 80 0 80 0
27NOV26 240.00 C 0.00 0.00 0.00 73.89 -6.24 81 0 165 0
27NOV26 245.00 C 0.00 0.00 0.00 70.76 -6.07 81 0 75 0
27NOV26 250.00 C 0.00 0.00 0.00 67.74 -5.89 82 0 145 0
27NOV26 255.00 C 0.00 0.00 0.00 64.81 -5.71 82 0 45 0
27NOV26 260.00 C 0.00 0.00 0.00 61.98 -5.54 82 0 129 0
27NOV26 265.00 C 56.69 56.69 56.69 59.25 -5.37 83 10 110 0
27NOV26 270.00 C 0.00 0.00 0.00 56.62 -5.19 83 0 374 0
27NOV26 275.00 C 0.00 0.00 0.00 54.08 -5.02 83 0 81 0
27NOV26 280.00 C 45.00 45.00 45.00 51.63 -4.86 83 10 61 0
27NOV26 285.00 C 0.00 0.00 0.00 49.27 -4.70 84 0 231 0
27NOV26 290.00 C 0.00 0.00 0.00 47.01 -2.99 84 0 113 0
27NOV26 295.00 C 0.00 0.00 0.00 44.83 -2.91 84 0 147 0
27NOV26 300.00 C 40.97 40.97 37.96 42.74 -2.82 84 2 283 0
27NOV26 310.00 C 0.00 0.00 0.00 38.81 -2.65 84 0 341 0
27NOV26 320.00 C 0.00 0.00 0.00 35.20 -2.49 85 0 876 0
27NOV26 330.00 C 26.99 26.99 26.99 31.89 -2.33 85 1 1,211 0
27NOV26 340.00 C 24.90 25.76 22.89 28.86 -2.17 85 167 666 +50
27NOV26 350.00 C 21.14 21.14 21.14 26.10 -2.02 85 19 427 0
27NOV26 360.00 C 0.00 0.00 0.00 23.58 -1.88 85 0 98 0
27NOV26 370.00 C 0.00 0.00 0.00 21.29 -1.74 85 0 144 0
27NOV26 380.00 C 0.00 0.00 0.00 19.80 -1.67 87 0 691 0
27NOV26 390.00 C 0.00 0.00 0.00 17.85 -1.54 87 0 209 0
27NOV26 400.00 C 14.50 14.50 14.00 15.61 -1.90 86 80 327 +80
27NOV26 410.00 C 0.00 0.00 0.00 14.06 -1.74 86 0 61 0
27NOV26 420.00 C 0.00 0.00 0.00 12.66 -1.60 86 0 342 0
27NOV26 430.00 C 12.20 12.20 12.20 11.39 -1.47 86 5 80 +5
27NOV26 440.00 C 0.00 0.00 0.00 10.25 -1.34 86 0 62 0
27NOV26 450.00 C 0.00 0.00 0.00 9.36 -1.09 86 0 172 0
27NOV26 460.00 C 0.00 0.00 0.00 8.55 -0.86 87 0 78 0
27NOV26 470.00 C 0.00 0.00 0.00 7.92 -0.56 88 0 45 0
27NOV26 480.00 C 0.00 0.00 0.00 7.12 -0.51 88 0 0 0
27NOV26 490.00 C 0.00 0.00 0.00 6.40 -0.48 87 0 0 0
27NOV26 500.00 C 6.41 6.45 6.26 5.58 -0.61 87 150 128 +21
27NOV26 510.00 C 0.00 0.00 0.00 5.17 -0.40 87 0 15 0
27NOV26 520.00 C 0.00 0.00 0.00 4.65 -0.37 87 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 4.18 -0.34 87 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 3.64 -0.43 87 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 3.37 -0.29 87 0 1 0
27NOV26 560.00 C 0.00 0.00 0.00 3.03 -0.27 87 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 2.73 -0.24 87 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 2.45 -0.22 87 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 2.21 -0.20 87 0 15 0
27NOV26 600.00 C 0.00 0.00 0.00 1.98 -0.19 87 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 1.78 -0.17 87 0 15 0
27NOV26 620.00 C 0.00 0.00 0.00 1.61 -0.15 87 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 1.44 -0.15 87 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 1.30 -0.13 87 0 15 0
27NOV26 650.00 C 0.00 0.00 0.00 1.17 -0.12 87 0 15 0
27NOV26 660.00 C 0.00 0.00 0.00 1.02 -0.14 87 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 158.40 -4.99 84 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 156.11 -4.98 84 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 153.84 -4.97 85 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 151.57 -4.97 84 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 149.32 -4.97 84 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 147.09 -4.96 84 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 144.87 -4.95 84 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 142.67 -4.94 84 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 140.49 -4.93 84 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 138.33 -4.91 84 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 136.18 -4.91 84 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 134.05 -4.90 84 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 131.94 -4.88 84 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 129.85 -4.87 84 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 127.78 -4.86 84 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 125.72 -4.85 84 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 123.69 -4.83 84 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 121.68 -4.82 84 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 119.69 -4.80 84 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 117.72 -4.78 84 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 115.77 -4.77 84 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 110.42 -8.17 72 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 108.57 -8.10 73 0 0 0
30DEC26 200.00 C 118.00 118.00 118.00 106.75 -8.01 74 2 2 0
30DEC26 205.00 C 0.00 0.00 0.00 103.15 -7.87 75 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 99.65 -7.71 76 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 96.23 -7.56 77 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 92.89 -7.42 77 0 569 0
30DEC26 225.00 C 0.00 0.00 0.00 89.65 -7.27 78 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 86.49 -7.12 78 0 90 0
30DEC26 235.00 C 0.00 0.00 0.00 83.42 -6.97 79 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 80.43 -6.83 79 0 3,114 0
30DEC26 245.00 C 70.79 70.79 70.79 77.54 -6.68 80 3 651 0
30DEC26 250.00 C 0.00 0.00 0.00 74.72 -6.54 80 0 570 0
30DEC26 255.00 C 0.00 0.00 0.00 72.00 -6.39 80 0 1,079 0
30DEC26 260.00 C 64.80 64.80 56.50 69.35 -6.25 80 110 1,066 +100
30DEC26 265.00 C 0.00 0.00 0.00 66.79 -6.11 81 0 2,528 0
30DEC26 270.00 C 0.00 0.00 0.00 64.31 -5.97 81 0 1,204 0
30DEC26 275.00 C 0.00 0.00 0.00 61.91 -3.80 81 0 746 0
30DEC26 280.00 C 0.00 0.00 0.00 59.59 -3.73 81 0 627 0
30DEC26 285.00 C 0.00 0.00 0.00 57.35 -3.67 81 0 426 0
30DEC26 290.00 C 0.00 0.00 0.00 55.18 -3.60 82 0 997 0
30DEC26 295.00 C 49.61 49.61 45.99 53.08 -3.54 82 33 74 0
30DEC26 300.00 C 54.00 54.00 40.00 51.06 -3.47 82 39 133 +16
30DEC26 310.00 C 47.37 47.37 47.37 47.22 -3.34 82 15 715 0
30DEC26 320.00 C 0.00 0.00 0.00 43.65 -3.21 82 0 1,543 0
30DEC26 330.00 C 0.00 0.00 0.00 40.33 -3.08 82 0 811 0
30DEC26 340.00 C 34.71 34.71 29.00 37.24 -2.95 83 122 1,320 0
30DEC26 350.00 C 32.04 32.04 27.47 34.39 -2.82 83 33 1,508 -15
30DEC26 360.00 C 25.00 25.00 25.00 31.74 -2.69 83 10 480 +2
30DEC26 370.00 C 0.00 0.00 0.00 29.29 -2.57 83 0 403 0
30DEC26 380.00 C 0.00 0.00 0.00 27.02 -3.36 83 0 1,096 0
30DEC26 390.00 C 0.00 0.00 0.00 24.93 -3.17 83 0 211 0
30DEC26 400.00 C 0.00 0.00 0.00 22.99 -3.00 83 0 418 0
30DEC26 410.00 C 0.00 0.00 0.00 21.20 -2.83 83 0 169 0
30DEC26 420.00 C 0.00 0.00 0.00 19.55 -2.67 83 0 220 0
30DEC26 430.00 C 0.00 0.00 0.00 18.03 -2.51 83 0 98 0
30DEC26 440.00 C 0.00 0.00 0.00 16.63 -2.36 83 0 15 0
30DEC26 450.00 C 0.00 0.00 0.00 15.33 -2.23 83 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 14.14 -2.10 84 0 87 0
30DEC26 470.00 C 0.00 0.00 0.00 13.04 -1.98 84 0 183 0
30DEC26 480.00 C 0.00 0.00 0.00 12.03 -1.86 84 1,365 1,350 +1,350
30DEC26 490.00 C 0.00 0.00 0.00 11.09 -1.75 84 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 10.50 -1.38 84 0 82 0
30DEC26 510.00 C 0.00 0.00 0.00 9.80 -1.19 85 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 9.25 -0.91 85 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 8.54 -0.86 85 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 7.88 -0.82 85 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 7.27 -0.78 85 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 6.72 -0.74 85 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 6.20 -0.70 85 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 5.73 -0.66 85 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 5.29 -0.63 85 0 0 0
30DEC26 600.00 C 5.40 5.40 5.40 4.89 -0.60 85 1 1 +1
30DEC26 610.00 C 0.00 0.00 0.00 4.52 -0.56 85 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 4.18 -0.53 85 0 15 0
30DEC26 630.00 C 5.98 5.98 5.98 3.87 -0.50 85 15 30 +15
30DEC26 640.00 C 5.71 5.71 5.71 3.58 -0.47 85 15 45 +15
30DEC26 650.00 C 5.47 5.47 4.85 3.31 -0.45 85 30 75 +30
30DEC26 660.00 C 5.22 5.22 4.00 3.06 -0.42 85 1,415 1,410 +1,380
30MAR27 142.50 C 0.00 0.00 0.00 163.46 -4.94 82 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 161.42 -4.93 82 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 159.40 -4.92 82 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 157.39 -4.91 82 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 155.40 -4.90 82 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 153.43 -4.89 82 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 151.48 -4.88 82 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 149.55 -4.87 82 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 147.63 -4.87 82 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 145.74 -4.85 82 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 143.87 -4.84 82 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 142.01 -4.83 82 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 140.18 -4.81 82 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 138.36 -4.80 82 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 136.56 -4.79 82 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 134.79 -4.77 82 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 133.03 -4.76 82 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 131.29 -4.75 82 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 129.57 -4.73 82 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 127.87 -4.72 82 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 126.19 -4.70 82 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 124.53 -4.68 82 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 122.89 -4.67 82 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 121.26 -4.66 82 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 118.07 -4.63 82 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 114.96 -4.59 82 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 111.92 -4.55 82 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 108.96 -4.51 82 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 102.88 -7.66 77 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 100.51 -7.17 78 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 100.50 -4.39 82 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 97.82 -4.35 82 0 178 0
30MAR27 245.00 C 0.00 0.00 0.00 95.21 -4.31 82 0 337 0
30MAR27 250.00 C 0.00 0.00 0.00 92.67 -4.26 82 0 558 0
30MAR27 255.00 C 0.00 0.00 0.00 90.19 -4.22 82 0 944 0
30MAR27 260.00 C 0.00 0.00 0.00 87.78 -4.18 82 0 1,040 0
30MAR27 265.00 C 0.00 0.00 0.00 85.43 -4.13 82 0 1,762 0
30MAR27 270.00 C 0.00 0.00 0.00 80.65 -6.58 79 0 141 0
30MAR27 275.00 C 0.00 0.00 0.00 78.49 -6.47 79 0 103 0
30MAR27 280.00 C 0.00 0.00 0.00 76.39 -6.36 79 0 207 0
30MAR27 285.00 C 0.00 0.00 0.00 74.34 -6.25 79 0 84 0
30MAR27 290.00 C 0.00 0.00 0.00 72.35 -3.79 79 0 1,028 0
30MAR27 295.00 C 0.00 0.00 0.00 70.42 -3.74 79 0 1,003 0
30MAR27 300.00 C 59.53 59.53 58.00 68.53 -3.70 79 3 591 +2
30MAR27 310.00 C 0.00 0.00 0.00 64.92 -3.61 79 0 1,750 0
30MAR27 320.00 C 0.00 0.00 0.00 61.50 -3.52 80 0 6,088 0
30MAR27 330.00 C 0.00 0.00 0.00 58.27 -3.42 80 0 3,803 0
30MAR27 340.00 C 0.00 0.00 0.00 55.21 -3.33 80 0 1,746 0
30MAR27 350.00 C 41.50 41.50 41.50 52.32 -3.24 80 5 1,477 +5
30MAR27 360.00 C 0.00 0.00 0.00 49.59 -3.15 80 0 813 0
30MAR27 370.00 C 0.00 0.00 0.00 47.01 -4.61 80 0 693 0
30MAR27 380.00 C 0.00 0.00 0.00 44.57 -4.44 80 0 4,595 0
30MAR27 390.00 C 0.00 0.00 0.00 42.27 -4.28 80 0 1,545 0
30MAR27 400.00 C 34.40 34.40 34.40 40.09 -4.12 80 5 65 +5
30MAR27 410.00 C 0.00 0.00 0.00 38.03 -3.97 80 0 125 0
30MAR27 420.00 C 0.00 0.00 0.00 36.08 -3.83 81 0 61 0
30MAR27 430.00 C 0.00 0.00 0.00 34.24 -3.69 81 0 442 0
30MAR27 440.00 C 0.00 0.00 0.00 32.50 -3.55 81 0 42 0
30MAR27 450.00 C 0.00 0.00 0.00 30.86 -3.42 81 0 220 0
30MAR27 460.00 C 0.00 0.00 0.00 29.30 -3.30 81 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 27.83 -3.18 81 0 38 0
30MAR27 480.00 C 0.00 0.00 0.00 26.44 -3.06 81 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 25.12 -2.95 81 0 0 0
30MAR27 500.00 C 19.00 19.00 19.00 23.88 -2.84 81 50 60 +35
30MAR27 510.00 C 0.00 0.00 0.00 22.70 -2.73 81 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 21.59 -2.63 81 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 20.53 -2.53 81 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 19.53 -2.44 81 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 18.58 -2.36 81 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 17.69 -2.26 81 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 16.84 -2.18 81 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 16.03 -2.10 81 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 15.27 -2.02 81 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 14.55 -1.95 81 0 25 0
30MAR27 610.00 C 0.00 0.00 0.00 13.86 -1.88 81 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 13.21 -1.81 81 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 12.59 -1.75 81 0 45 0
30MAR27 640.00 C 0.00 0.00 0.00 12.01 -1.68 81 0 45 0
30MAR27 650.00 C 11.61 11.61 11.61 11.45 -1.62 81 48 3 -42
30MAR27 660.00 C 0.00 0.00 0.00 11.05 -1.44 81 0 30 0
29JUN27 142.50 C 0.00 0.00 0.00 169.39 -4.08 82 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 167.56 -4.04 82 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 165.74 -4.00 82 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 163.94 -3.97 82 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 162.16 -3.93 82 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 160.40 -3.89 82 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 158.66 -3.85 82 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 156.93 -3.81 82 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 155.22 -3.78 82 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 153.54 -3.73 82 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 151.86 -3.70 82 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 150.21 -3.66 82 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 148.58 -3.62 82 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 146.96 -3.58 82 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 145.36 -3.54 82 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 143.78 -3.50 82 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 142.22 -3.46 82 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 140.67 -3.42 82 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 139.14 -3.39 82 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 137.63 -3.35 82 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 136.14 -3.30 82 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 134.66 -3.26 82 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 133.20 -3.22 82 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 131.75 -3.19 82 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 128.91 -3.11 82 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 126.14 -3.03 82 0 30 0
29JUN27 215.00 C 0.00 0.00 0.00 123.42 -2.96 82 0 30 0
29JUN27 220.00 C 0.00 0.00 0.00 120.77 -2.89 82 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 118.19 -2.81 82 0 30 0
29JUN27 230.00 C 0.00 0.00 0.00 115.66 -2.73 82 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 113.19 -2.66 82 0 15 0
29JUN27 240.00 C 0.00 0.00 0.00 110.77 -2.60 82 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 108.42 -2.52 82 0 78 0
29JUN27 250.00 C 0.00 0.00 0.00 106.11 -2.46 82 0 3 0
29JUN27 255.00 C 0.00 0.00 0.00 103.87 -2.38 82 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 101.67 -2.32 82 0 60 0
29JUN27 265.00 C 0.00 0.00 0.00 99.53 -2.25 82 0 120 0
29JUN27 270.00 C 0.00 0.00 0.00 97.43 -2.19 82 0 55 0
29JUN27 275.00 C 0.00 0.00 0.00 95.39 -2.12 82 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 93.39 -2.06 82 0 80 0
29JUN27 285.00 C 0.00 0.00 0.00 91.44 +0.80 82 0 15 0
29JUN27 290.00 C 0.00 0.00 0.00 89.53 +0.80 82 0 15 0
29JUN27 295.00 C 0.00 0.00 0.00 87.67 +0.80 82 0 110 0
29JUN27 300.00 C 0.00 0.00 0.00 85.86 +0.80 82 0 845 0
29JUN27 310.00 C 0.00 0.00 0.00 82.35 +0.80 82 0 713 0
29JUN27 320.00 C 0.00 0.00 0.00 79.00 +0.80 82 0 2,235 0
29JUN27 330.00 C 0.00 0.00 0.00 75.81 +0.81 82 0 16,176 0
29JUN27 340.00 C 0.00 0.00 0.00 72.77 +0.81 82 0 235 0
29JUN27 350.00 C 0.00 0.00 0.00 69.86 +0.81 82 0 639 0
29JUN27 360.00 C 0.00 0.00 0.00 67.09 +0.82 82 0 3,285 0
29JUN27 370.00 C 0.00 0.00 0.00 64.44 -1.15 82 0 2,337 0
29JUN27 380.00 C 0.00 0.00 0.00 61.91 -1.07 82 0 2,400 0
29JUN27 390.00 C 0.00 0.00 0.00 59.50 -0.99 82 0 2,548 0
29JUN27 400.00 C 0.00 0.00 0.00 57.19 -0.93 82 0 392 0
29JUN27 410.00 C 0.00 0.00 0.00 54.99 -0.85 82 0 195 0
29JUN27 420.00 C 0.00 0.00 0.00 52.88 -0.79 82 0 43 0
29JUN27 430.00 C 0.00 0.00 0.00 50.87 -0.73 82 0 37 0
29JUN27 440.00 C 0.00 0.00 0.00 48.94 -0.68 82 0 54 0
29JUN27 450.00 C 0.00 0.00 0.00 47.10 -0.62 82 0 40 0
29JUN27 460.00 C 0.00 0.00 0.00 45.34 -0.57 82 0 7 0
29JUN27 470.00 C 0.00 0.00 0.00 43.66 -0.52 82 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 42.05 -0.47 82 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 40.50 -0.43 82 0 0 0
29JUN27 500.00 C 0.00 0.00 0.00 39.03 -0.39 82 0 5 0
29JUN27 510.00 C 0.00 0.00 0.00 37.61 -0.35 82 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 36.26 -0.31 82 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 34.96 -0.28 82 0 0 0
29JUN27 540.00 C 0.00 0.00 0.00 33.71 -0.25 82 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 32.52 -0.22 82 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 31.38 -0.18 82 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 30.28 -0.16 82 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 29.23 -0.13 82 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 28.22 -0.11 82 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 27.25 -0.09 82 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 26.32 -0.06 82 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 25.42 -0.05 82 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 24.56 -0.03 82 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 23.74 -0.01 82 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 22.95 +0.01 82 0 30 0
29JUN27 660.00 C 0.00 0.00 0.00 22.18 +0.02 82 0 60 0
29SEP27 142.50 C 0.00 0.00 0.00 175.24 -3.81 82 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 173.57 -3.77 82 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 171.92 -3.73 82 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 170.28 -3.69 82 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 168.66 -3.65 82 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 167.06 -3.61 82 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 165.47 -3.57 82 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 163.90 -3.53 82 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 162.35 -3.49 82 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 160.82 -3.45 82 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 159.30 -3.41 82 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 157.80 -3.37 82 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 156.31 -3.34 82 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 154.84 -3.30 82 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 153.39 -3.26 82 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 151.95 -3.22 82 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 150.53 -3.18 82 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 149.13 -3.14 82 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 147.74 -3.10 82 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 146.36 -3.07 82 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 145.00 -3.03 82 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 143.66 -2.99 82 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 142.33 -2.95 82 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 141.01 -2.92 82 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 138.42 -2.85 82 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 135.89 -2.77 82 0 15 0
29SEP27 215.00 C 0.00 0.00 0.00 133.42 -2.69 82 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 130.99 -2.63 82 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 128.62 -2.56 82 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 126.31 -2.48 82 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 124.04 -2.42 82 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 121.82 -2.35 82 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 119.65 -2.29 82 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 117.53 -2.22 82 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 115.45 -2.16 82 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 113.42 -2.09 82 0 50 0
29SEP27 265.00 C 0.00 0.00 0.00 111.43 -2.03 82 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 109.48 -1.98 82 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 107.58 -1.91 82 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 105.71 -1.86 82 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 103.89 -1.80 82 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 102.10 -1.75 82 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 100.35 -1.70 82 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 98.64 -1.64 82 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 95.33 -1.53 82 0 82 0
29SEP27 320.00 C 0.00 0.00 0.00 92.15 -1.44 82 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 89.10 -1.34 82 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 86.17 -1.26 82 0 0 0
29SEP27 350.00 C 0.00 0.00 0.00 83.37 -1.16 82 0 0 0
29SEP27 360.00 C 0.00 0.00 0.00 80.67 -1.09 82 0 1 0
29SEP27 370.00 C 0.00 0.00 0.00 78.09 -1.00 82 0 2 0
29SEP27 380.00 C 0.00 0.00 0.00 75.60 -0.94 82 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 73.22 -0.86 82 0 0 0
29SEP27 400.00 C 0.00 0.00 0.00 70.93 -0.79 82 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 68.72 -0.73 82 0 187 0
29SEP27 420.00 C 0.00 0.00 0.00 66.60 -0.67 82 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 64.56 -0.61 82 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 62.60 -0.55 82 0 0 0
29SEP27 450.00 C 0.00 0.00 0.00 60.71 -0.50 82 0 0 0
29SEP27 460.00 C 0.00 0.00 0.00 58.90 -0.44 82 0 0 0
29SEP27 470.00 C 0.00 0.00 0.00 57.15 -0.39 82 0 0 0
29SEP27 480.00 C 0.00 0.00 0.00 55.46 -0.35 82 0 0 0
29SEP27 490.00 C 0.00 0.00 0.00 53.84 -0.31 82 0 0 0
29SEP27 500.00 C 0.00 0.00 0.00 52.27 -0.27 82 0 0 0
29SEP27 510.00 C 0.00 0.00 0.00 50.76 -0.23 82 0 15 0
29SEP27 520.00 C 0.00 0.00 0.00 49.31 -0.19 82 0 30 0
29SEP27 530.00 C 0.00 0.00 0.00 47.91 -0.15 82 0 0 0
29SEP27 540.00 C 0.00 0.00 0.00 46.55 -0.12 82 0 0 0
29SEP27 550.00 C 0.00 0.00 0.00 45.25 -0.09 82 0 0 0
29SEP27 560.00 C 0.00 0.00 0.00 43.98 -0.06 82 0 0 0
29SEP27 570.00 C 0.00 0.00 0.00 42.77 -0.03 82 0 0 0
29SEP27 580.00 C 0.00 0.00 0.00 41.59 -0.01 82 0 1 0
29SEP27 590.00 C 0.00 0.00 0.00 40.46 +0.03 82 0 0 0
29SEP27 600.00 C 0.00 0.00 0.00 39.36 +0.05 82 0 1 0
29SEP27 610.00 C 0.00 0.00 0.00 38.30 +0.07 82 0 15 0
29SEP27 620.00 C 0.00 0.00 0.00 37.27 +0.09 82 0 0 0
29SEP27 630.00 C 0.00 0.00 0.00 36.28 +0.11 82 0 15 0
29SEP27 640.00 C 0.00 0.00 0.00 35.32 +0.13 82 0 15 0
29SEP27 650.00 C 0.00 0.00 0.00 34.39 +0.14 82 0 30 0
29SEP27 660.00 C 0.00 0.00 0.00 33.50 +0.17 82 0 15 0
TOTAL CALL 39,473 254,348 +5,093
25SEP26 185.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 0.01 0.00 136 0 60 0
25SEP26 195.00 P 0.00 0.00 0.00 0.01 0.00 133 0 15 0
25SEP26 197.50 P 0.00 0.00 0.00 0.01 0.00 129 0 90 0
25SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
25SEP26 202.50 P 0.00 0.00 0.00 0.01 0.00 122 0 105 0
25SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 118 0 60 0
25SEP26 207.50 P 0.00 0.00 0.00 0.01 0.00 115 0 15 0
25SEP26 210.00 P 0.00 0.00 0.00 0.01 -0.01 111 0 139 0
25SEP26 212.50 P 0.00 0.00 0.00 0.01 -0.02 108 0 15 0
25SEP26 215.00 P 0.00 0.00 0.00 0.01 -0.03 104 0 15 0
25SEP26 217.50 P 0.00 0.00 0.00 0.01 -0.04 100 0 175 0
25SEP26 220.00 P 0.00 0.00 0.00 0.01 -0.06 97 0 103 0
25SEP26 222.50 P 0.00 0.00 0.00 0.02 -0.07 100 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 0.03 -0.09 100 0 58 0
25SEP26 227.50 P 0.00 0.00 0.00 0.04 -0.11 100 0 54 0
25SEP26 230.00 P 0.00 0.00 0.00 0.06 -0.13 100 0 137 0
25SEP26 232.50 P 0.00 0.00 0.00 0.08 -0.16 100 0 178 0
25SEP26 235.00 P 0.00 0.00 0.00 0.11 -0.19 100 0 180 0
25SEP26 237.50 P 0.00 0.00 0.00 0.14 -0.25 99 0 194 0
25SEP26 240.00 P 0.00 0.00 0.00 0.18 -0.29 98 0 1,152 0
25SEP26 242.50 P 1.50 1.50 1.32 0.25 -0.34 99 220 971 -23
25SEP26 245.00 P 1.54 1.54 1.54 0.32 -0.39 99 15 284 0
25SEP26 247.50 P 0.00 0.00 0.00 0.42 -0.44 99 0 302 0
25SEP26 250.00 P 2.04 2.25 2.04 0.54 -0.54 99 6 286 0
25SEP26 252.50 P 1.82 1.82 1.82 0.67 -0.60 99 40 90 +40
25SEP26 255.00 P 2.60 2.69 2.00 0.86 -0.67 99 276 955 +24
25SEP26 257.50 P 1.90 3.42 1.90 1.05 -0.76 99 387 462 +48
25SEP26 260.00 P 1.72 3.55 1.72 1.31 -0.79 99 241 265 +26
25SEP26 262.50 P 2.77 2.77 1.80 1.59 -0.90 100 26 291 +10
25SEP26 265.00 P 2.12 4.08 2.12 1.94 -0.93 100 117 338 -2
25SEP26 267.50 P 2.29 5.86 2.29 2.32 -1.00 100 60 175 -5
25SEP26 270.00 P 2.80 5.71 2.80 2.77 -1.06 100 43 52 -12
25SEP26 272.50 P 0.00 0.00 0.00 3.27 -1.08 100 0 71 0
25SEP26 275.00 P 8.39 8.39 4.95 3.83 -1.14 100 45 40 +10
25SEP26 277.50 P 0.00 0.00 0.00 4.49 -1.15 100 0 141 0
25SEP26 280.00 P 4.00 10.00 4.00 5.16 -1.16 100 300 711 +163
25SEP26 282.50 P 4.36 9.77 4.36 6.00 -1.13 100 151 187 +80
25SEP26 285.00 P 9.40 13.50 8.00 6.84 -1.14 101 893 2,386 +252
25SEP26 287.50 P 10.34 11.50 10.00 7.80 -1.03 101 192 812 +182
25SEP26 290.00 P 6.80 16.00 5.50 8.84 -1.02 101 631 1,102 +62
25SEP26 292.50 P 11.12 17.20 11.12 9.92 -0.98 101 175 689 +57
25SEP26 295.00 P 7.20 17.14 7.20 11.15 -0.79 101 83 171 +15
25SEP26 297.50 P 7.51 20.00 7.51 12.39 -0.78 102 87 66 +14
25SEP26 300.00 P 12.00 22.00 12.00 13.79 -0.62 102 1,021 269 +268
25SEP26 305.00 P 12.54 20.52 11.50 16.73 -0.34 103 156 85 +85
25SEP26 310.00 P 13.80 26.00 13.00 20.01 +0.04 104 131 93 +93
25SEP26 315.00 P 15.00 26.50 15.00 23.61 +0.41 105 146 81 +81
25SEP26 320.00 P 18.53 34.00 17.00 26.64 +0.84 99 171 21 +21
25SEP26 325.00 P 26.47 26.47 26.23 30.58 +0.34 99 45 45 +45
25SEP26 330.00 P 0.00 0.00 0.00 34.72 +0.63 99 0 20 0
25SEP26 335.00 P 0.00 0.00 0.00 39.07 +0.99 99 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 43.53 +1.21 99 0 1 0
25SEP26 345.00 P 0.00 0.00 0.00 48.10 - 99 0 0 -
25SEP26 350.00 P 0.00 0.00 0.00 54.39 - 129 0 0 -
25SEP26 355.00 P 0.00 0.00 0.00 59.29 - 134 0 0 -
25SEP26 360.00 P 0.00 0.00 0.00 64.25 - 141 0 0 -
25SEP26 365.00 P 0.00 0.00 0.00 69.28 - 149 0 0 -
25SEP26 370.00 P 0.00 0.00 0.00 74.33 - 157 0 0 -
25SEP26 375.00 P 0.00 0.00 0.00 79.41 - 165 0 0 -
25SEP26 380.00 P 0.00 0.00 0.00 84.52 - 174 0 0 -
25SEP26 385.00 P 0.00 0.00 0.00 89.64 - 183 0 0 -
25SEP26 390.00 P 0.00 0.00 0.00 94.77 - 191 0 0 -
25SEP26 395.00 P 0.00 0.00 0.00 99.91 - 200 0 0 -
25SEP26 400.00 P 0.00 0.00 0.00 105.06 - 209 0 0 -
25SEP26 405.00 P 0.00 0.00 0.00 110.06 - 216 0 0 -
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 147 0 52 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 0.00 122 0 31 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 0.01 0.00 116 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 0.01 0.00 110 0 83 0
29SEP26 182.50 P 0.00 0.00 0.00 0.01 0.00 107 0 65 0
29SEP26 185.00 P 0.00 0.00 0.00 0.01 0.00 105 0 35 0
29SEP26 187.50 P 0.00 0.00 0.00 0.01 0.00 102 0 235 0
29SEP26 190.00 P 0.00 0.00 0.00 0.01 0.00 99 0 180 0
29SEP26 192.50 P 0.00 0.00 0.00 0.01 0.00 96 0 131 0
29SEP26 195.00 P 0.00 0.00 0.00 0.01 0.00 94 0 100 0
29SEP26 197.50 P 0.00 0.00 0.00 0.01 0.00 91 0 135 0
29SEP26 200.00 P 0.00 0.00 0.00 0.02 0.00 94 0 2,872 0
29SEP26 205.00 P 0.00 0.00 0.00 0.04 0.00 95 0 13 0
29SEP26 210.00 P 0.00 0.00 0.00 0.07 0.00 94 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 0.12 0.00 95 0 207 0
29SEP26 220.00 P 1.10 1.10 0.80 0.19 +0.01 94 25 745 -25
29SEP26 225.00 P 0.00 0.00 0.00 0.30 +0.01 95 0 476 0
29SEP26 230.00 P 0.00 0.00 0.00 0.47 +0.03 95 0 680 0
29SEP26 235.00 P 0.00 0.00 0.00 0.70 +0.05 95 0 149 0
29SEP26 240.00 P 0.00 0.00 0.00 1.01 +0.09 95 0 427 0
29SEP26 245.00 P 3.20 3.20 2.07 1.40 +0.09 95 16 3,840 +9
29SEP26 250.00 P 3.29 4.00 3.20 1.96 +0.16 95 56 1,112 +4
29SEP26 255.00 P 0.00 0.00 0.00 2.65 +0.26 95 0 500 0
29SEP26 260.00 P 4.50 5.87 4.50 3.48 +0.32 95 31 646 +1
29SEP26 265.00 P 0.00 0.00 0.00 4.52 +0.41 95 0 616 0
29SEP26 270.00 P 4.00 9.00 4.00 5.79 +0.61 96 135 1,193 -72
29SEP26 275.00 P 9.20 10.30 9.20 7.22 +0.69 96 46 772 +16
29SEP26 280.00 P 9.32 14.00 9.32 8.93 +0.87 96 176 2,252 +158
29SEP26 285.00 P 9.78 15.80 7.09 10.89 +1.11 96 1,416 1,781 +1,099
29SEP26 290.00 P 12.00 16.40 9.37 13.00 +1.19 96 343 1,131 -59
29SEP26 295.00 P 9.81 20.50 9.81 15.51 +1.53 97 187 794 0
29SEP26 300.00 P 16.48 24.00 16.48 18.18 +1.70 97 107 4,808 -3
29SEP26 310.00 P 19.97 25.35 19.97 23.58 +2.15 94 27 1,441 +12
29SEP26 320.00 P 28.00 36.00 28.00 30.35 +1.81 94 10 952 +5
29SEP26 330.00 P 0.00 0.00 0.00 37.87 +2.06 94 0 1,188 0
29SEP26 340.00 P 0.00 0.00 0.00 46.02 +2.24 94 0 772 0
29SEP26 350.00 P 52.34 52.34 52.34 56.31 +3.97 110 500 1,532 +500
29SEP26 360.00 P 0.00 0.00 0.00 65.64 +4.27 115 0 645 0
29SEP26 370.00 P 0.00 0.00 0.00 75.27 +4.51 123 0 8,193 0
29SEP26 380.00 P 0.00 0.00 0.00 85.13 +4.71 131 0 8,574 0
29SEP26 390.00 P 0.00 0.00 0.00 95.14 +4.86 140 0 1,277 0
29SEP26 400.00 P 0.00 0.00 0.00 105.25 +7.88 151 0 120 0
29SEP26 410.00 P 0.00 0.00 0.00 115.45 +8.26 162 0 16 0
29SEP26 420.00 P 0.00 0.00 0.00 125.69 +8.61 174 0 17 0
29SEP26 430.00 P 0.00 0.00 0.00 135.96 +8.94 185 0 607 0
29SEP26 440.00 P 0.00 0.00 0.00 146.19 +9.19 196 0 285 0
29SEP26 450.00 P 0.00 0.00 0.00 155.91 +8.91 201 0 1,373 0
29SEP26 460.00 P 0.00 0.00 0.00 165.82 +8.82 208 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 176.09 +9.09 219 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 186.04 +9.04 225 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 192.00 +5.00 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 202.00 +5.00 0 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 212.00 +5.00 0 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 222.00 +5.00 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 232.00 +5.00 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 242.00 +5.00 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 252.00 +5.00 0 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 262.00 +5.00 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 272.00 +5.00 0 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 282.00 +5.00 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 292.00 +5.00 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 302.00 +5.00 0 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 312.00 +5.00 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 322.00 +5.00 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 332.00 +5.00 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 342.00 +5.00 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 352.00 +5.00 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 362.00 +5.00 0 0 0 0
02OCT26 252.50 P 4.50 4.50 4.50 3.29 - 91 1 1 -
02OCT26 255.00 P 6.80 7.30 6.80 3.70 - 91 10 10 -
02OCT26 257.50 P 0.00 0.00 0.00 4.22 - 91 0 0 -
02OCT26 260.00 P 7.00 7.00 7.00 4.75 - 91 2 2 -
02OCT26 262.50 P 8.73 8.73 8.73 5.28 - 91 1 1 -
02OCT26 265.00 P 0.00 0.00 0.00 5.94 - 91 0 0 -
02OCT26 267.50 P 0.00 0.00 0.00 6.62 - 91 0 0 -
02OCT26 270.00 P 11.12 11.36 11.12 7.31 - 91 8 8 -
02OCT26 272.50 P 0.00 0.00 0.00 8.08 - 91 0 0 -
02OCT26 275.00 P 0.00 0.00 0.00 8.94 - 91 0 0 -
02OCT26 277.50 P 0.00 0.00 0.00 9.81 - 92 0 0 -
02OCT26 280.00 P 0.00 0.00 0.00 10.68 - 92 0 0 -
02OCT26 282.50 P 0.00 0.00 0.00 11.74 - 92 0 0 -
02OCT26 285.00 P 10.60 19.00 10.60 12.79 - 92 11 11 -
02OCT26 287.50 P 0.00 0.00 0.00 13.85 - 92 0 0 -
02OCT26 290.00 P 12.00 18.94 11.99 15.01 - 92 63 28 -
02OCT26 292.50 P 23.06 23.06 23.06 16.26 - 92 15 15 -
02OCT26 295.00 P 24.61 24.61 24.61 17.52 - 92 15 15 -
02OCT26 297.50 P 26.55 26.55 26.31 18.78 - 93 34 34 -
02OCT26 300.00 P 18.00 21.08 18.00 20.21 - 93 7 7 -
02OCT26 305.00 P 0.00 0.00 0.00 23.14 - 93 0 0 -
02OCT26 310.00 P 26.15 31.01 26.15 26.26 - 94 185 185 -
02OCT26 315.00 P 26.17 33.33 26.17 29.59 - 94 60 60 -
02OCT26 320.00 P 29.45 34.75 29.27 32.14 - 90 150 150 -
02OCT26 325.00 P 32.75 37.10 32.56 35.73 - 90 105 105 -
02OCT26 330.00 P 0.00 0.00 0.00 39.47 - 90 0 0 -
02OCT26 335.00 P 0.00 0.00 0.00 43.37 - 90 0 0 -
02OCT26 340.00 P 0.00 0.00 0.00 47.39 - 90 0 0 -
02OCT26 345.00 P 0.00 0.00 0.00 53.11 - 100 0 0 -
02OCT26 350.00 P 0.00 0.00 0.00 57.48 - 102 0 0 -
02OCT26 355.00 P 0.00 0.00 0.00 62.01 - 104 0 0 -
02OCT26 360.00 P 0.00 0.00 0.00 66.55 - 106 0 0 -
02OCT26 365.00 P 0.00 0.00 0.00 71.27 - 108 0 0 -
02OCT26 370.00 P 0.00 0.00 0.00 75.99 - 111 0 0 -
02OCT26 375.00 P 0.00 0.00 0.00 80.81 - 114 0 0 -
02OCT26 380.00 P 0.00 0.00 0.00 85.67 - 117 0 0 -
02OCT26 385.00 P 0.00 0.00 0.00 90.57 - 121 0 0 -
02OCT26 390.00 P 0.00 0.00 0.00 95.53 - 124 0 0 -
02OCT26 395.00 P 0.00 0.00 0.00 100.49 - 128 0 0 -
02OCT26 400.00 P 0.00 0.00 0.00 105.52 - 132 0 0 -
02OCT26 405.00 P 0.00 0.00 0.00 110.56 - 136 0 0 -
29OCT26 142.50 P 0.00 0.00 0.00 0.07 0.00 87 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 0.09 0.00 87 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 0.11 0.00 87 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 0.13 0.00 86 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 0.15 -0.01 86 0 5 0
29OCT26 155.00 P 0.00 0.00 0.00 0.19 0.00 86 0 15 0
29OCT26 157.50 P 0.00 0.00 0.00 0.23 0.00 87 0 15 0
29OCT26 160.00 P 0.00 0.00 0.00 0.26 -0.01 86 0 479 0
29OCT26 162.50 P 0.00 0.00 0.00 0.31 -0.01 86 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 0.37 -0.01 86 0 71 0
29OCT26 167.50 P 0.00 0.00 0.00 0.44 0.00 87 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 0.50 0.00 87 0 580 0
29OCT26 172.50 P 0.00 0.00 0.00 0.59 0.00 86 0 150 0
29OCT26 175.00 P 0.00 0.00 0.00 0.68 0.00 86 0 311 0
29OCT26 177.50 P 0.00 0.00 0.00 0.78 0.00 86 0 927 0
29OCT26 180.00 P 0.00 0.00 0.00 0.88 -0.02 86 0 1,245 0
29OCT26 182.50 P 3.69 3.70 3.69 1.02 -0.01 86 26 783 -9
29OCT26 185.00 P 0.00 0.00 0.00 1.17 -0.01 86 0 60 0
29OCT26 187.50 P 0.00 0.00 0.00 1.32 -0.01 87 0 640 0
29OCT26 190.00 P 0.00 0.00 0.00 1.47 -0.01 87 0 1,076 0
29OCT26 192.50 P 0.00 0.00 0.00 1.67 +0.01 87 0 2,716 0
29OCT26 195.00 P 0.00 0.00 0.00 1.88 0.00 87 0 1,086 0
29OCT26 197.50 P 4.96 5.50 4.96 2.10 0.00 87 129 1,088 +55
29OCT26 200.00 P 5.24 5.41 5.24 2.32 0.00 87 45 2,189 +35
29OCT26 205.00 P 0.00 0.00 0.00 2.88 +0.03 87 0 583 0
29OCT26 210.00 P 7.00 7.00 6.68 3.50 +0.03 87 20 805 +5
29OCT26 215.00 P 5.87 8.40 4.00 4.20 +0.09 87 645 1,785 +529
29OCT26 220.00 P 8.50 8.50 8.50 5.05 +0.09 87 100 2,152 +100
29OCT26 225.00 P 9.55 10.34 9.55 5.91 +0.09 87 105 282 -90
29OCT26 230.00 P 6.82 12.00 6.82 7.01 +0.19 87 42 1,018 +27
29OCT26 235.00 P 12.00 13.20 11.12 8.15 +0.19 87 78 405 +28
29OCT26 240.00 P 13.50 14.50 13.50 9.39 +0.29 87 240 1,681 -3
29OCT26 245.00 P 13.52 14.28 13.52 10.85 +0.34 87 4 1,647 +1
29OCT26 250.00 P 16.00 17.50 15.00 12.31 +0.33 87 65 484 +1
29OCT26 255.00 P 19.20 19.27 17.40 13.98 +0.53 87 86 1,552 +10
29OCT26 260.00 P 18.50 20.40 18.50 15.81 +0.53 87 20 296 -2
29OCT26 265.00 P 24.48 24.48 24.00 17.64 +0.53 88 9 1,026 -1
29OCT26 270.00 P 23.80 26.07 23.80 19.74 +0.79 88 96 441 -84
29OCT26 275.00 P 27.80 29.80 25.50 21.96 +0.79 88 51 2,006 0
29OCT26 280.00 P 27.50 32.00 27.32 24.18 +0.79 88 25 116 +11
29OCT26 285.00 P 33.11 33.26 33.11 26.67 +1.05 88 6 41 0
29OCT26 290.00 P 32.26 37.50 32.26 29.30 +1.12 88 140 221 +40
29OCT26 295.00 P 38.61 38.61 36.52 31.93 +1.12 88 9 1,807 +7
29OCT26 300.00 P 37.63 38.99 37.63 34.73 +1.28 89 25 216 +10
29OCT26 310.00 P 43.74 51.85 43.60 40.80 +1.50 89 50 281 -10
29OCT26 320.00 P 0.00 0.00 0.00 47.26 +1.87 90 0 938 0
29OCT26 330.00 P 0.00 0.00 0.00 54.11 +3.45 90 0 386 0
29OCT26 340.00 P 0.00 0.00 0.00 61.46 +4.11 91 0 938 0
29OCT26 350.00 P 0.00 0.00 0.00 69.03 +2.39 92 0 523 0
29OCT26 360.00 P 0.00 0.00 0.00 77.08 +2.85 93 0 219 0
29OCT26 370.00 P 0.00 0.00 0.00 85.29 +2.85 93 0 564 0
29OCT26 380.00 P 0.00 0.00 0.00 93.89 +3.23 95 0 328 0
29OCT26 390.00 P 0.00 0.00 0.00 102.63 +3.30 96 0 807 0
29OCT26 400.00 P 0.00 0.00 0.00 111.65 +6.71 98 0 77 0
29OCT26 410.00 P 0.00 0.00 0.00 120.83 +7.13 100 0 45 0
29OCT26 420.00 P 0.00 0.00 0.00 130.14 +7.52 102 0 60 0
29OCT26 430.00 P 0.00 0.00 0.00 139.66 +8.03 104 0 63 0
29OCT26 440.00 P 0.00 0.00 0.00 149.20 +8.32 107 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 158.97 +8.83 110 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 168.77 +9.19 113 0 225 0
29OCT26 470.00 P 0.00 0.00 0.00 178.65 +9.56 116 0 189 0
29OCT26 480.00 P 0.00 0.00 0.00 188.62 +10.00 119 0 201 0
29OCT26 490.00 P 0.00 0.00 0.00 198.62 +10.31 123 0 174 0
29OCT26 500.00 P 0.00 0.00 0.00 208.71 +10.70 126 0 240 0
29OCT26 510.00 P 0.00 0.00 0.00 218.83 +11.09 130 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 228.96 +11.40 134 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 239.16 +11.76 138 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 249.38 +12.12 142 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 259.61 +12.44 146 0 0 0
29OCT26 560.00 P 0.00 0.00 0.00 269.88 +12.78 150 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 280.16 +13.12 154 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 290.46 +13.44 159 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 300.76 +13.76 163 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 311.06 +14.06 167 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 321.36 +14.36 171 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 331.66 +14.66 175 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 341.48 +14.48 176 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 351.35 +14.35 178 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 361.18 +14.18 180 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 370.87 +13.87 181 0 0 0
27NOV26 142.50 P 2.72 2.72 2.72 0.66 +0.08 87 7 15 0
27NOV26 145.00 P 0.00 0.00 0.00 0.76 +0.09 87 0 15 0
27NOV26 147.50 P 0.00 0.00 0.00 0.89 +0.12 87 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 1.00 +0.13 87 0 45 0
27NOV26 152.50 P 0.00 0.00 0.00 1.11 +0.13 87 0 30 0
27NOV26 155.00 P 3.69 3.69 3.69 1.28 +0.19 87 1 31 +1
27NOV26 157.50 P 0.00 0.00 0.00 1.44 +0.19 87 0 15 0
27NOV26 160.00 P 0.00 0.00 0.00 1.60 +0.20 87 0 75 0
27NOV26 162.50 P 4.15 4.15 4.15 1.76 +0.20 87 15 15 0
27NOV26 165.00 P 0.00 0.00 0.00 1.96 +0.25 87 0 15 0
27NOV26 167.50 P 4.65 4.92 4.65 2.19 +0.29 87 30 60 0
27NOV26 170.00 P 4.92 5.15 4.92 2.43 +0.30 87 46 46 +46
27NOV26 172.50 P 5.21 5.45 5.21 2.66 +0.31 87 30 30 +30
27NOV26 175.00 P 5.46 5.46 5.46 2.90 +0.32 87 15 15 +15
27NOV26 177.50 P 5.81 5.81 5.81 3.18 +0.37 87 15 15 +15
27NOV26 180.00 P 6.19 6.19 6.19 3.51 +0.45 87 15 15 +15
27NOV26 182.50 P 0.00 0.00 0.00 3.84 +0.46 87 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 4.17 +0.47 88 0 200 0
27NOV26 187.50 P 0.00 0.00 0.00 4.50 +0.48 88 0 7 0
27NOV26 190.00 P 0.00 0.00 0.00 4.84 +0.49 88 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 5.28 +0.61 88 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 5.74 +0.67 88 0 12 0
27NOV26 197.50 P 0.00 0.00 0.00 6.19 +0.69 88 0 200 0
27NOV26 200.00 P 0.00 0.00 0.00 6.64 +0.70 88 0 898 0
27NOV26 205.00 P 0.00 0.00 0.00 7.55 +0.73 88 0 1 0
27NOV26 210.00 P 0.00 0.00 0.00 8.75 +0.96 88 0 0 0
27NOV26 215.00 P 13.30 13.30 13.30 9.95 +1.00 88 2 17 0
27NOV26 220.00 P 15.51 15.51 15.51 11.15 +1.04 88 5 40 +5
27NOV26 225.00 P 0.00 0.00 0.00 12.62 +1.32 88 0 102 0
27NOV26 230.00 P 0.00 0.00 0.00 14.15 +1.36 88 0 110 0
27NOV26 235.00 P 20.00 20.00 20.00 15.69 +1.42 88 2 72 +2
27NOV26 240.00 P 22.50 22.50 22.25 17.37 +1.61 88 18 104 +3
27NOV26 245.00 P 25.20 25.29 25.20 19.28 +1.81 88 7 357 +7
27NOV26 250.00 P 24.40 24.40 24.40 21.19 +1.87 88 2 49 +2
27NOV26 255.00 P 21.80 30.00 21.80 23.10 +1.30 88 66 160 -5
27NOV26 260.00 P 28.95 28.95 28.95 25.28 +1.57 88 2 132 0
27NOV26 265.00 P 0.00 0.00 0.00 27.59 +1.64 89 0 90 0
27NOV26 270.00 P 0.00 0.00 0.00 29.90 +1.65 89 0 441 0
27NOV26 275.00 P 0.00 0.00 0.00 32.21 +1.65 89 0 249 0
27NOV26 280.00 P 0.00 0.00 0.00 34.80 +1.94 89 0 74 0
27NOV26 285.00 P 45.02 45.02 45.02 37.52 +2.03 89 2 179 0
27NOV26 290.00 P 0.00 0.00 0.00 40.23 +2.03 89 0 125 0
27NOV26 295.00 P 42.76 48.06 42.76 42.95 +2.03 89 30 120 +30
27NOV26 300.00 P 45.52 51.09 45.52 45.84 +2.21 89 35 245 -35
27NOV26 310.00 P 0.00 0.00 0.00 52.08 +3.89 90 0 158 0
27NOV26 320.00 P 0.00 0.00 0.00 58.33 +4.09 90 0 1,064 0
27NOV26 330.00 P 0.00 0.00 0.00 65.25 +4.68 91 0 174 0
27NOV26 340.00 P 0.00 0.00 0.00 72.26 +4.89 91 0 576 0
27NOV26 350.00 P 0.00 0.00 0.00 79.55 +5.37 92 0 332 0
27NOV26 360.00 P 0.00 0.00 0.00 87.25 +5.72 92 0 62 0
27NOV26 370.00 P 0.00 0.00 0.00 94.97 +5.96 92 0 107 0
27NOV26 380.00 P 0.00 0.00 0.00 103.11 +6.55 94 0 165 0
27NOV26 390.00 P 0.00 0.00 0.00 111.43 +6.80 94 0 311 0
27NOV26 400.00 P 0.00 0.00 0.00 119.76 +7.06 94 0 38 0
27NOV26 410.00 P 0.00 0.00 0.00 128.50 +7.63 96 0 38 0
27NOV26 420.00 P 0.00 0.00 0.00 137.34 +7.90 97 0 67 0
27NOV26 430.00 P 0.00 0.00 0.00 146.19 +8.17 97 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 155.32 +8.69 99 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 164.57 +8.98 100 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 173.84 +9.26 102 0 140 0
27NOV26 470.00 P 0.00 0.00 0.00 183.23 +9.64 103 0 120 0
27NOV26 480.00 P 0.00 0.00 0.00 192.81 +10.05 104 0 135 0
27NOV26 490.00 P 0.00 0.00 0.00 202.40 +10.33 106 0 150 0
27NOV26 500.00 P 0.00 0.00 0.00 212.01 +10.63 108 0 165 0
27NOV26 510.00 P 0.00 0.00 0.00 221.78 +11.06 110 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 231.61 +11.37 112 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 241.46 +11.67 114 0 0 0
27NOV26 540.00 P 0.00 0.00 0.00 251.33 +11.98 116 0 0 0
27NOV26 550.00 P 0.00 0.00 0.00 261.31 +12.37 118 0 0 0
27NOV26 560.00 P 0.00 0.00 0.00 271.33 +12.68 121 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 281.36 +12.98 123 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 291.40 +13.28 125 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 301.51 +13.63 128 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 311.66 +13.97 130 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 321.82 +14.27 133 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 331.99 +14.58 135 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 342.18 +14.89 138 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 352.41 +15.22 140 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 362.65 +15.52 143 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 372.91 +15.83 146 0 0 0
30DEC26 142.50 P 4.75 4.75 4.75 1.78 +0.09 85 1 15 0
30DEC26 145.00 P 4.93 4.93 4.93 1.95 +0.10 85 15 15 +15
30DEC26 147.50 P 0.00 0.00 0.00 2.17 +0.15 85 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 2.41 +0.15 85 0 130 0
30DEC26 152.50 P 0.00 0.00 0.00 2.66 +0.15 85 0 30 0
30DEC26 155.00 P 0.00 0.00 0.00 2.91 +0.16 85 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.16 +0.17 85 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 3.42 +0.19 85 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 3.77 +0.25 85 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 4.11 +0.25 85 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 4.46 +0.26 85 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 4.81 +0.27 85 0 60 0
30DEC26 172.50 P 0.00 0.00 0.00 5.16 +0.28 85 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 5.53 +0.31 85 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 6.00 +0.40 85 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 6.47 +0.41 85 0 170 0
30DEC26 182.50 P 0.00 0.00 0.00 6.95 +0.42 85 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 7.42 +0.43 85 0 0 0
30DEC26 187.50 P 11.52 12.10 11.52 7.89 +0.44 85 60 118 +57
30DEC26 190.00 P 12.11 12.12 12.11 8.37 +0.46 85 17 15 -4
30DEC26 192.50 P 13.19 13.19 13.19 8.94 +0.57 85 15 15 +15
30DEC26 195.00 P 0.00 0.00 0.00 9.56 +0.62 85 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 10.18 +0.64 85 0 0 0
30DEC26 200.00 P 15.18 15.18 15.18 10.80 +0.65 85 15 12,109 0
30DEC26 205.00 P 0.00 0.00 0.00 12.05 +0.69 86 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 13.39 +0.82 85 0 25 0
30DEC26 215.00 P 0.00 0.00 0.00 14.97 +0.94 86 0 67 0
30DEC26 220.00 P 0.00 0.00 0.00 16.56 +0.99 86 0 954 0
30DEC26 225.00 P 0.00 0.00 0.00 18.15 +1.03 86 0 154 0
30DEC26 230.00 P 0.00 0.00 0.00 19.88 +1.21 86 0 110 0
30DEC26 235.00 P 0.00 0.00 0.00 21.85 +0.75 86 0 127 0
30DEC26 240.00 P 31.33 31.33 29.17 23.81 +0.74 86 183 3,162 -57
30DEC26 245.00 P 0.00 0.00 0.00 25.78 +0.74 86 0 341 0
30DEC26 250.00 P 35.38 35.38 35.00 27.80 +0.79 86 7 651 -4
30DEC26 255.00 P 0.00 0.00 0.00 30.17 +1.03 86 0 413 0
30DEC26 260.00 P 0.00 0.00 0.00 32.53 +1.02 86 0 415 0
30DEC26 265.00 P 0.00 0.00 0.00 34.90 +1.02 86 0 1,244 0
30DEC26 270.00 P 42.00 42.00 42.00 37.27 +1.02 86 2 367 +2
30DEC26 275.00 P 46.22 46.22 46.22 39.84 +1.21 86 15 128 +15
30DEC26 280.00 P 0.00 0.00 0.00 42.62 +1.36 87 0 1,623 0
30DEC26 285.00 P 50.19 52.64 50.19 45.39 +1.35 87 30 236 +30
30DEC26 290.00 P 53.24 59.00 53.24 48.17 +1.35 87 19 152 +16
30DEC26 295.00 P 57.51 57.51 57.51 50.95 +1.35 87 15 303 +15
30DEC26 300.00 P 59.00 60.64 59.00 53.90 +1.52 87 16 224 +16
30DEC26 310.00 P 61.43 61.43 61.30 60.25 +3.44 87 30 1,200 0
30DEC26 320.00 P 0.00 0.00 0.00 66.61 +3.62 88 0 1,476 0
30DEC26 330.00 P 0.00 0.00 0.00 73.31 +4.13 88 0 558 0
30DEC26 340.00 P 0.00 0.00 0.00 80.41 +4.43 88 0 900 0
30DEC26 350.00 P 0.00 0.00 0.00 87.53 +4.64 89 0 906 0
30DEC26 360.00 P 0.00 0.00 0.00 94.94 +5.12 89 0 305 0
30DEC26 370.00 P 121.07 121.07 121.07 102.73 +5.50 89 10 133 0
30DEC26 380.00 P 0.00 0.00 0.00 110.54 +5.74 90 0 87 0
30DEC26 390.00 P 0.00 0.00 0.00 118.42 +6.03 90 0 105 0
30DEC26 400.00 P 0.00 0.00 0.00 126.81 +6.64 91 0 220 0
30DEC26 410.00 P 0.00 0.00 0.00 135.21 +6.88 92 0 15 0
30DEC26 420.00 P 0.00 0.00 0.00 143.62 +7.13 92 0 95 0
30DEC26 430.00 P 0.00 0.00 0.00 152.27 +7.60 93 0 0 0
30DEC26 440.00 P 0.00 0.00 0.00 161.17 +8.04 94 0 0 0
30DEC26 450.00 P 0.00 0.00 0.00 170.08 +8.31 94 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 179.01 +8.59 95 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 188.13 +9.04 96 0 0 0
30DEC26 480.00 P 0.00 0.00 0.00 197.44 +9.48 97 0 0 0
30DEC26 490.00 P 0.00 0.00 0.00 206.76 +9.77 98 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 216.09 +10.05 99 0 135 0
30DEC26 510.00 P 0.00 0.00 0.00 225.49 +10.38 100 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 235.12 +10.92 101 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 244.75 +11.21 103 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 254.39 +11.50 104 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 264.06 +11.80 105 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 273.82 +12.18 106 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 283.69 +12.63 108 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 293.56 +12.92 110 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 303.45 +13.22 111 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 313.36 +13.53 113 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 323.31 +13.87 115 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 333.36 +14.29 117 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 343.41 +14.61 118 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 353.47 +14.91 120 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 363.55 +15.23 122 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 373.65 +15.55 124 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 5.76 +0.08 82 0 15 0
30MAR27 145.00 P 0.00 0.00 0.00 6.14 +0.08 82 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 6.60 +0.16 82 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 7.10 +0.15 82 0 119 0
30MAR27 152.50 P 0.00 0.00 0.00 7.60 +0.15 82 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 8.10 +0.15 82 0 50 0
30MAR27 157.50 P 0.00 0.00 0.00 8.86 +0.40 83 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 9.11 +0.15 82 0 30 0
30MAR27 162.50 P 0.00 0.00 0.00 9.90 +0.43 83 0 30 0
30MAR27 165.00 P 0.00 0.00 0.00 10.16 +0.19 82 0 47 0
30MAR27 167.50 P 0.00 0.00 0.00 10.81 +0.25 82 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 11.46 +0.24 82 0 75 0
30MAR27 172.50 P 0.00 0.00 0.00 12.12 +0.25 82 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 12.77 +0.24 82 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 13.42 +0.24 82 0 20 0
30MAR27 180.00 P 0.00 0.00 0.00 14.08 +0.24 82 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 14.73 +0.23 82 0 15 0
30MAR27 185.00 P 0.00 0.00 0.00 15.40 +0.25 82 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 16.70 +0.87 83 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 17.55 +0.90 83 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 17.86 +0.38 82 0 0 0
30MAR27 195.00 P 25.82 25.82 25.82 19.25 +0.94 83 7 22 +7
30MAR27 197.50 P 0.00 0.00 0.00 20.10 +0.97 83 0 15 0
30MAR27 200.00 P 28.00 28.00 28.00 20.95 +0.99 83 10 10 0
30MAR27 205.00 P 0.00 0.00 0.00 22.65 +1.03 83 0 90 0
30MAR27 210.00 P 0.00 0.00 0.00 24.48 +1.20 83 0 35 0
30MAR27 215.00 P 0.00 0.00 0.00 26.56 +1.34 83 0 111 0
30MAR27 220.00 P 0.00 0.00 0.00 28.65 +1.40 83 0 128 0
30MAR27 225.00 P 0.00 0.00 0.00 30.74 +1.46 83 0 78 0
30MAR27 230.00 P 0.00 0.00 0.00 32.83 +1.52 83 0 94 0
30MAR27 235.00 P 0.00 0.00 0.00 34.94 +1.59 83 0 78 0
30MAR27 240.00 P 0.00 0.00 0.00 37.43 +1.90 83 0 125 0
30MAR27 245.00 P 0.00 0.00 0.00 39.92 +1.97 84 0 492 0
30MAR27 250.00 P 0.00 0.00 0.00 42.41 +2.04 84 0 631 0
30MAR27 255.00 P 0.00 0.00 0.00 44.90 +2.11 84 0 3 0
30MAR27 260.00 P 0.00 0.00 0.00 47.40 +0.82 84 0 165 0
30MAR27 265.00 P 0.00 0.00 0.00 49.95 +0.87 84 0 80 0
30MAR27 270.00 P 0.00 0.00 0.00 52.84 +1.14 84 0 183 0
30MAR27 275.00 P 0.00 0.00 0.00 55.74 +1.14 84 0 152 0
30MAR27 280.00 P 0.00 0.00 0.00 58.63 +1.13 84 0 80 0
30MAR27 285.00 P 0.00 0.00 0.00 61.53 +1.13 84 0 106 0
30MAR27 290.00 P 75.98 77.59 75.53 64.44 +1.13 84 66 1,000 -15
30MAR27 295.00 P 0.00 0.00 0.00 67.35 +1.13 84 0 1,075 0
30MAR27 300.00 P 0.00 0.00 0.00 70.43 +1.30 84 0 523 0
30MAR27 310.00 P 0.00 0.00 0.00 77.00 +3.69 85 0 1,733 0
30MAR27 320.00 P 0.00 0.00 0.00 83.59 +3.88 85 0 4,930 0
30MAR27 330.00 P 0.00 0.00 0.00 90.19 +4.07 85 0 3,954 0
30MAR27 340.00 P 0.00 0.00 0.00 97.13 +4.58 85 0 1,745 0
30MAR27 350.00 P 0.00 0.00 0.00 104.45 +4.89 85 0 1,516 0
30MAR27 360.00 P 0.00 0.00 0.00 111.77 +5.10 86 0 828 0
30MAR27 370.00 P 0.00 0.00 0.00 119.11 +5.32 86 0 568 0
30MAR27 380.00 P 0.00 0.00 0.00 126.61 +5.67 86 0 5,145 0
30MAR27 390.00 P 0.00 0.00 0.00 134.58 +6.19 87 0 1,590 0
30MAR27 400.00 P 0.00 0.00 0.00 142.56 +6.42 87 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 150.56 +6.66 87 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 158.57 +6.90 87 0 50 0
30MAR27 430.00 P 0.00 0.00 0.00 166.83 +7.37 88 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 175.38 +7.82 88 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 183.93 +8.07 89 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 192.50 +8.33 89 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 201.08 +8.59 89 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 209.72 +8.88 90 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 218.74 +9.52 90 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 227.76 +9.78 91 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 236.80 +10.05 92 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 245.85 +10.33 92 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 254.92 +10.61 92 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 264.02 +10.90 93 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 273.42 +11.47 93 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 274.59 +3.57 82 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 292.25 +12.09 95 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 301.68 +12.38 96 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 311.13 +12.67 96 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 313.36 +5.73 85 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 323.31 +6.49 87 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 333.36 +7.33 88 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 343.41 +8.01 89 0 0 0
30MAR27 640.00 P 0.00 0.00 0.00 359.26 +14.43 100 0 0 0
30MAR27 650.00 P 0.00 0.00 0.00 363.55 +9.29 92 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 373.65 +9.94 94 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 10.66 +0.89 82 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 11.23 +0.92 82 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 11.93 +1.09 82 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 12.63 +1.17 82 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 13.33 +1.18 82 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 14.02 +1.18 82 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 14.72 +1.19 82 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 15.42 +1.20 82 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 16.12 +1.21 82 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 16.82 +1.22 82 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 17.56 +1.26 82 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 18.44 +1.45 82 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 19.31 +1.55 82 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 20.18 +1.56 82 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 21.06 +1.57 82 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 21.93 +1.58 82 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 22.81 +1.59 82 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 23.68 +1.59 82 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 24.56 +1.60 82 0 45 0
29JUN27 190.00 P 0.00 0.00 0.00 25.44 +1.62 82 0 30 0
29JUN27 192.50 P 0.00 0.00 0.00 26.32 +1.63 82 0 30 0
29JUN27 195.00 P 0.00 0.00 0.00 27.35 +1.78 82 0 15 0
29JUN27 197.50 P 0.00 0.00 0.00 28.41 +1.97 82 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 29.47 +1.99 82 0 15 0
29JUN27 205.00 P 0.00 0.00 0.00 31.60 +2.01 82 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 33.73 +2.03 82 0 15 0
29JUN27 215.00 P 0.00 0.00 0.00 35.86 +2.05 82 0 16 0
29JUN27 220.00 P 0.00 0.00 0.00 38.00 +2.07 82 0 15 0
29JUN27 225.00 P 0.00 0.00 0.00 40.29 +2.24 82 0 85 0
29JUN27 230.00 P 0.00 0.00 0.00 42.81 +2.47 82 0 180 0
29JUN27 235.00 P 0.00 0.00 0.00 45.33 +2.49 82 0 210 0
29JUN27 240.00 P 0.00 0.00 0.00 47.85 +2.51 82 0 225 0
29JUN27 245.00 P 0.00 0.00 0.00 50.37 +2.52 82 0 67 0
29JUN27 250.00 P 0.00 0.00 0.00 52.90 +1.03 82 0 122 0
29JUN27 255.00 P 0.00 0.00 0.00 55.44 +2.57 82 0 21 0
29JUN27 260.00 P 0.00 0.00 0.00 58.15 +1.09 82 0 444 0
29JUN27 265.00 P 0.00 0.00 0.00 61.06 +1.23 82 0 95 0
29JUN27 270.00 P 0.00 0.00 0.00 63.97 +1.16 82 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 66.88 +1.08 82 0 87 0
29JUN27 280.00 P 0.00 0.00 0.00 69.80 +1.02 82 0 45 0
29JUN27 285.00 P 0.00 0.00 0.00 72.71 +0.94 82 0 22 0
29JUN27 290.00 P 91.00 91.00 91.00 75.64 +0.88 82 9 120 +9
29JUN27 295.00 P 0.00 0.00 0.00 78.57 +0.81 82 0 215 0
29JUN27 300.00 P 0.00 0.00 0.00 81.66 +0.90 82 0 907 0
29JUN27 310.00 P 0.00 0.00 0.00 88.23 +3.47 82 0 785 0
29JUN27 320.00 P 0.00 0.00 0.00 94.81 +3.51 82 0 2,180 0
29JUN27 330.00 P 0.00 0.00 0.00 101.40 +3.54 82 0 2,112 0
29JUN27 340.00 P 0.00 0.00 0.00 108.01 +3.58 82 0 241 0
29JUN27 350.00 P 0.00 0.00 0.00 115.01 +3.91 82 0 568 0
29JUN27 360.00 P 0.00 0.00 0.00 122.28 +3.95 82 0 3,135 0
29JUN27 370.00 P 0.00 0.00 0.00 129.55 +3.97 82 0 2,196 0
29JUN27 380.00 P 0.00 0.00 0.00 136.84 +4.00 82 0 2,400 0
29JUN27 390.00 P 0.00 0.00 0.00 144.14 +4.03 82 0 2,436 0
29JUN27 400.00 P 0.00 0.00 0.00 151.60 +4.19 82 0 166 0
29JUN27 410.00 P 0.00 0.00 0.00 159.48 +4.34 82 0 80 0
29JUN27 420.00 P 0.00 0.00 0.00 167.37 +4.36 82 0 15 0
29JUN27 430.00 P 0.00 0.00 0.00 175.27 +4.39 82 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 183.18 +4.41 82 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 191.11 +4.44 82 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 199.08 +4.48 82 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 207.49 +4.67 82 0 15 0
29JUN27 480.00 P 0.00 0.00 0.00 215.91 +4.69 82 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 224.33 +4.71 82 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 232.77 +4.73 82 0 15 0
29JUN27 510.00 P 0.00 0.00 0.00 241.22 +4.75 82 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 249.69 +4.77 82 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 258.19 +4.80 82 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 266.99 +4.92 82 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 275.84 +4.93 82 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 284.71 +4.96 82 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 293.58 +4.97 82 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 302.47 +4.99 82 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 311.37 +5.00 82 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 320.28 +5.01 82 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 329.22 +5.03 82 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 338.32 +5.09 82 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 347.53 +5.10 82 0 0 0
29JUN27 640.00 P 0.00 0.00 0.00 359.26 +7.63 85 0 0 0
29JUN27 650.00 P 0.00 0.00 0.00 365.97 +5.12 82 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 375.20 +5.13 82 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 15.65 +1.24 82 0 30 0
29SEP27 145.00 P 0.00 0.00 0.00 16.39 +1.25 82 0 60 0
29SEP27 147.50 P 0.00 0.00 0.00 17.13 +1.26 82 0 15 0
29SEP27 150.00 P 0.00 0.00 0.00 17.87 +1.27 82 0 25 0
29SEP27 152.50 P 0.00 0.00 0.00 18.61 +1.28 82 0 15 0
29SEP27 155.00 P 0.00 0.00 0.00 19.50 +1.44 82 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 20.42 +1.62 82 0 45 0
29SEP27 160.00 P 0.00 0.00 0.00 21.33 +1.62 82 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 22.25 +1.64 82 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 23.16 +1.64 82 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 24.08 +1.66 82 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 24.99 +1.66 82 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 25.91 +1.67 82 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 26.83 +1.69 82 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 27.75 +1.70 82 0 5 0
29SEP27 180.00 P 0.00 0.00 0.00 28.67 +1.71 82 0 1 0
29SEP27 182.50 P 0.00 0.00 0.00 29.74 +1.87 82 0 16 0
29SEP27 185.00 P 0.00 0.00 0.00 30.84 +2.05 82 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 31.95 +2.09 82 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 33.05 +2.10 82 0 17 0
29SEP27 192.50 P 0.00 0.00 0.00 34.16 +2.11 82 0 30 0
29SEP27 195.00 P 0.00 0.00 0.00 35.26 +2.11 82 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 36.37 +2.13 82 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 37.48 +2.14 82 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 39.70 +2.16 82 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 41.92 +2.18 82 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 44.28 +2.33 82 0 5 0
29SEP27 220.00 P 0.00 0.00 0.00 46.88 +2.59 82 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 49.49 +2.62 82 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 52.09 +2.63 82 0 32 0
29SEP27 235.00 P 0.00 0.00 0.00 54.70 +2.66 82 0 36 0
29SEP27 240.00 P 0.00 0.00 0.00 57.31 +2.68 82 0 77 0
29SEP27 245.00 P 0.00 0.00 0.00 59.93 +2.70 82 0 47 0
29SEP27 250.00 P 0.00 0.00 0.00 62.56 +2.73 82 0 32 0
29SEP27 255.00 P 0.00 0.00 0.00 65.40 +2.97 82 0 105 0
29SEP27 260.00 P 0.00 0.00 0.00 68.39 +3.13 82 0 64 0
29SEP27 265.00 P 0.00 0.00 0.00 71.38 +3.15 82 0 32 0
29SEP27 270.00 P 0.00 0.00 0.00 74.37 +3.17 82 0 33 0
29SEP27 275.00 P 0.00 0.00 0.00 77.37 +3.19 82 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 80.37 +3.21 82 0 32 0
29SEP27 285.00 P 0.00 0.00 0.00 83.37 +3.23 82 0 1 0
29SEP27 290.00 P 0.00 0.00 0.00 86.38 +3.26 82 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 89.40 +3.28 82 0 1 0
29SEP27 300.00 P 0.00 0.00 0.00 92.58 +3.46 82 0 1 0
29SEP27 310.00 P 0.00 0.00 0.00 99.29 +3.67 82 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 106.01 +3.70 82 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 112.75 +3.74 82 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 119.51 +3.79 82 0 0 0
29SEP27 350.00 P 0.00 0.00 0.00 126.29 +3.84 82 0 0 0
29SEP27 360.00 P 0.00 0.00 0.00 133.57 +4.14 82 0 0 0
29SEP27 370.00 P 0.00 0.00 0.00 140.97 +4.18 82 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 148.37 +4.21 82 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 155.79 +4.25 82 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 163.23 +4.29 82 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 170.68 +4.32 82 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 178.39 +4.56 82 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 186.38 +4.60 82 0 0 0
29SEP27 440.00 P 0.00 0.00 0.00 194.37 +4.62 82 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 202.38 +4.65 82 0 0 0
29SEP27 460.00 P 0.00 0.00 0.00 210.40 +4.67 82 0 0 0
29SEP27 470.00 P 0.00 0.00 0.00 218.44 +4.71 82 0 0 0
29SEP27 480.00 P 0.00 0.00 0.00 226.50 +4.74 82 0 0 0
29SEP27 490.00 P 0.00 0.00 0.00 234.58 +4.77 82 0 0 0
29SEP27 500.00 P 0.00 0.00 0.00 243.03 +4.92 82 0 0 0
29SEP27 510.00 P 0.00 0.00 0.00 251.53 +4.94 82 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 260.05 +4.97 82 0 0 0
29SEP27 530.00 P 0.00 0.00 0.00 268.57 +4.99 82 0 0 0
29SEP27 540.00 P 0.00 0.00 0.00 277.10 +5.01 82 0 0 0
29SEP27 550.00 P 0.00 0.00 0.00 285.65 +5.03 82 0 0 0
29SEP27 560.00 P 0.00 0.00 0.00 294.21 +5.05 82 0 0 0
29SEP27 570.00 P 0.00 0.00 0.00 302.80 +5.08 82 0 0 0
29SEP27 580.00 P 0.00 0.00 0.00 311.41 +5.11 82 0 0 0
29SEP27 590.00 P 0.00 0.00 0.00 320.32 +5.18 82 0 0 0
29SEP27 600.00 P 0.00 0.00 0.00 329.24 +5.19 82 0 0 0
29SEP27 610.00 P 0.00 0.00 0.00 338.18 +5.21 82 0 0 0
29SEP27 620.00 P 0.00 0.00 0.00 347.12 +5.22 82 0 0 0
29SEP27 630.00 P 0.00 0.00 0.00 356.08 +5.24 82 0 0 0
29SEP27 640.00 P 0.00 0.00 0.00 365.04 +5.25 82 0 0 0
29SEP27 650.00 P 0.00 0.00 0.00 374.02 +5.27 82 0 0 0
29SEP27 660.00 P 0.00 0.00 0.00 383.01 +5.28 82 0 0 0
TOTAL PUT 12,303 192,167 +4,087
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$ 15.710
29SEP26 8.50 C 0.00 0.00 0.00 7.21 0.00 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.97 +0.01 153 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.72 0.00 146 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.47 0.00 138 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.22 0.00 131 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.97 +0.01 125 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.72 +0.01 118 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.22 +0.01 105 0 0 0
29SEP26 11.00 C 4.33 4.43 4.33 4.72 0.00 93 8 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.22 0.00 81 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.72 -0.01 70 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 3.21 -0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.72 +0.01 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.23 +0.01 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.75 0.00 51 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 1.30 -0.01 50 0 21 0
29SEP26 15.00 C 0.66 0.66 0.66 0.92 -0.03 52 1 20 +1
29SEP26 15.50 C 0.00 0.00 0.00 0.58 -0.06 50 0 94 0
29SEP26 16.00 C 0.23 0.23 0.23 0.35 -0.04 50 11 35 +11
29SEP26 16.50 C 0.13 0.14 0.11 0.19 -0.04 50 15 59 -8
29SEP26 17.00 C 0.14 0.14 0.14 0.10 -0.02 51 1 48 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.01 52 0 155 0
29SEP26 18.00 C 0.05 0.05 0.05 0.02 -0.01 51 2 69 +2
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 84 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 35 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 466 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 86 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 98 0 597 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 109 0 153 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 120 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 129 0 502 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 139 0 13 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 148 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 156 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 164 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 172 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 179 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.74 -0.02 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.22 -0.05 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.76 -0.02 53 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.22 -0.07 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.74 -0.07 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.31 -0.04 47 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.80 -0.07 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.40 -0.06 44 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 2.09 -0.02 50 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.73 -0.03 50 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.41 -0.05 50 0 6 0
29OCT26 15.50 C 0.00 0.00 0.00 1.15 -0.03 50 0 15 0
29OCT26 16.00 C 0.00 0.00 0.00 0.92 -0.02 50 0 15 0
29OCT26 16.50 C 0.00 0.00 0.00 0.73 -0.01 51 0 12 0
29OCT26 17.00 C 0.00 0.00 0.00 0.58 +0.01 51 0 36 0
29OCT26 17.50 C 0.00 0.00 0.00 0.44 0.00 51 0 79 0
29OCT26 18.00 C 0.34 0.34 0.34 0.33 0.00 51 1 39 +1
29OCT26 18.50 C 0.22 0.22 0.22 0.25 0.00 51 1 96 +1
29OCT26 19.00 C 0.18 0.18 0.18 0.18 0.00 50 1 47 -1
29OCT26 19.50 C 0.17 0.17 0.17 0.13 0.00 50 15 19 0
29OCT26 20.00 C 0.11 0.11 0.11 0.10 0.00 51 2 47 +2
29OCT26 21.00 C 0.08 0.08 0.08 0.05 0.00 51 1 37 +1
29OCT26 22.00 C 0.00 0.00 0.00 0.03 0.00 52 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 0.02 0.00 55 0 47 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
27NOV26 10.50 C 0.00 0.00 0.00 5.27 -0.06 35 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.79 -0.06 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 4.33 -0.06 45 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.89 -0.05 47 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 3.40 -0.11 42 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 3.01 -0.10 45 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 2.65 -0.06 47 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 2.38 +0.02 51 0 15 0
27NOV26 14.50 C 0.00 0.00 0.00 2.06 +0.02 51 0 11 0
27NOV26 15.00 C 0.00 0.00 0.00 1.77 -0.02 51 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 1.50 -0.03 50 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 1.29 -0.02 51 0 15 0
27NOV26 16.50 C 0.00 0.00 0.00 1.09 -0.01 51 0 15 0
27NOV26 17.00 C 0.00 0.00 0.00 0.92 0.00 51 0 37 0
27NOV26 17.50 C 0.00 0.00 0.00 0.78 +0.02 52 0 16 0
27NOV26 18.00 C 0.00 0.00 0.00 0.65 +0.02 52 0 50 0
27NOV26 18.50 C 0.00 0.00 0.00 0.53 +0.01 51 0 16 0
27NOV26 19.00 C 0.00 0.00 0.00 0.44 +0.02 52 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.36 +0.01 52 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.29 +0.01 51 0 19 0
27NOV26 21.00 C 0.00 0.00 0.00 0.19 +0.01 51 0 1 0
27NOV26 22.00 C 0.00 0.00 0.00 0.12 0.00 51 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 0.08 0.00 52 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.05 0.00 51 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.03 0.00 51 0 39 0
27NOV26 26.00 C 0.00 0.00 0.00 0.02 0.00 52 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
30DEC26 10.00 C 0.00 0.00 0.00 5.74 -0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.29 -0.12 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.85 -0.11 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.40 -0.12 42 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.99 -0.11 44 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.59 -0.11 45 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.21 -0.11 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.88 -0.06 47 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 2.56 -0.06 47 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 2.34 -0.01 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.05 +0.01 50 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 1.80 -0.01 50 0 21 0
30DEC26 16.00 C 0.00 0.00 0.00 1.59 -0.02 50 0 33 0
30DEC26 16.50 C 0.00 0.00 0.00 1.40 0.00 51 0 23 0
30DEC26 17.00 C 0.00 0.00 0.00 1.23 +0.01 51 0 48 0
30DEC26 17.50 C 0.00 0.00 0.00 1.07 +0.02 51 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.92 +0.01 51 0 54 0
30DEC26 18.50 C 0.00 0.00 0.00 0.79 +0.01 51 0 24 0
30DEC26 19.00 C 0.69 0.69 0.69 0.68 +0.01 51 10 64 +9
30DEC26 19.50 C 0.00 0.00 0.00 0.58 +0.01 51 0 12 0
30DEC26 20.00 C 0.00 0.00 0.00 0.50 +0.01 51 0 48 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 +0.01 51 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.26 +0.01 51 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 50 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 97 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 0.00 51 0 113 0
30DEC26 28.00 C 0.09 0.09 0.09 0.04 +0.01 52 30 3,631 -30
30DEC26 29.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 34 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.02 -0.08 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.61 -0.06 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.25 -0.03 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.86 -0.03 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.37 -0.15 45 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.09 -0.07 48 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.79 -0.05 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.48 -0.05 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 3.22 -0.02 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.96 -0.01 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.76 +0.03 51 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 2.48 -0.02 50 0 13 0
30MAR27 16.00 C 0.00 0.00 0.00 2.27 -0.02 50 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 2.08 -0.01 51 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 1.91 0.00 51 0 101 0
30MAR27 17.50 C 0.00 0.00 0.00 1.75 +0.01 51 0 48 0
30MAR27 18.00 C 0.00 0.00 0.00 1.58 0.00 51 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 1.44 +0.01 51 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.30 0.00 51 0 16 0
30MAR27 19.50 C 0.00 0.00 0.00 1.18 +0.01 51 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 1.07 +0.01 51 0 6 0
30MAR27 21.00 C 0.00 0.00 0.00 0.87 0.00 51 0 522 0
30MAR27 22.00 C 0.00 0.00 0.00 0.71 0.00 51 0 18 0
30MAR27 23.00 C 0.60 0.60 0.60 0.58 0.00 51 5 62 +5
30MAR27 24.00 C 0.00 0.00 0.00 0.47 0.00 50 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.38 0.00 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.31 0.00 50 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.25 0.00 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 0.17 +0.01 51 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.14 +0.01 51 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 6.26 -0.07 52 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.88 -0.06 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 5.51 -0.06 52 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.17 -0.05 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.82 -0.05 52 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.50 -0.05 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.18 -0.06 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.90 -0.05 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.67 +0.01 53 0 8 0
29JUN27 14.50 C 0.00 0.00 0.00 3.42 +0.01 53 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.17 +0.01 52 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 2.94 +0.01 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.73 +0.01 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.52 0.00 52 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.34 +0.01 52 0 30 0
29JUN27 17.50 C 0.00 0.00 0.00 2.17 +0.01 52 0 6 0
29JUN27 18.00 C 0.00 0.00 0.00 2.00 0.00 52 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.85 0.00 52 0 36 0
29JUN27 19.00 C 0.00 0.00 0.00 1.72 0.00 51 0 10 0
29JUN27 19.50 C 0.00 0.00 0.00 1.59 +0.01 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.46 0.00 51 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.26 0.00 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.07 0.00 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.92 0.00 51 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.78 0.00 51 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.68 +0.01 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.57 0.00 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.49 0.00 51 0 7 0
29JUN27 28.00 C 0.00 0.00 0.00 0.42 0.00 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.36 0.00 51 0 16 0
29SEP27 10.50 C 0.00 0.00 0.00 6.04 -0.07 52 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 5.71 -0.05 53 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.38 -0.05 52 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.04 -0.07 52 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.74 -0.08 52 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.47 -0.07 52 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 4.22 -0.05 52 0 1 0
29SEP27 14.00 C 0.00 0.00 0.00 4.01 -0.01 53 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.76 -0.02 52 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 3.56 +0.01 53 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 3.36 +0.03 53 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 3.17 +0.03 53 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.97 +0.02 53 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 2.79 +0.03 53 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 2.63 +0.03 52 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 2.47 +0.02 52 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 2.32 +0.03 52 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.18 +0.03 52 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.05 +0.02 52 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.93 +0.02 52 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 1.70 +0.02 52 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.51 +0.02 52 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.33 +0.02 52 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.19 +0.02 52 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.05 +0.02 52 0 0 0
TOTAL CALL 104 9,683 -6
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 178 0 6 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 170 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 163 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 155 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 148 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 135 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 85 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 24 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 23 0
29SEP26 14.00 P 0.03 0.03 0.03 0.03 -0.02 50 3 67 0
29SEP26 14.50 P 0.09 0.13 0.09 0.09 -0.01 52 17 48 +3
29SEP26 15.00 P 0.22 0.32 0.22 0.19 -0.03 51 8 629 +3
29SEP26 15.50 P 0.36 0.36 0.36 0.36 -0.04 50 1 137 0
29SEP26 16.00 P 0.00 0.00 0.00 0.64 -0.02 51 0 80 0
29SEP26 16.50 P 0.00 0.00 0.00 0.99 0.00 53 0 73 0
29SEP26 17.00 P 0.00 0.00 0.00 1.42 0.00 58 0 84 0
29SEP26 17.50 P 0.00 0.00 0.00 1.88 +0.02 63 0 83 0
29SEP26 18.00 P 0.00 0.00 0.00 2.37 +0.04 72 0 49 0
29SEP26 18.50 P 3.06 3.06 2.90 2.88 +0.07 84 7 125 -7
29SEP26 19.00 P 0.00 0.00 0.00 3.38 +0.07 94 0 131 0
29SEP26 19.50 P 0.00 0.00 0.00 3.90 +0.09 109 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 4.42 +0.11 122 1 1 0
29SEP26 21.00 P 0.00 0.00 0.00 5.36 +0.05 123 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.36 +0.05 138 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.36 +0.05 152 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.44 +0.13 190 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.40 +0.09 192 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.44 +0.13 217 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.44 +0.13 229 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.38 +0.07 219 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.44 +0.13 251 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.44 +0.13 261 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.36 +0.05 239 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.43 +0.12 277 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.44 +0.13 289 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.46 +0.15 305 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 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 0.02 0.00 55 0 32 0
29OCT26 11.50 P 0.00 0.00 0.00 0.03 0.00 53 0 24 0
29OCT26 12.00 P 0.00 0.00 0.00 0.05 0.00 52 0 31 0
29OCT26 12.50 P 0.00 0.00 0.00 0.08 -0.01 50 0 20 0
29OCT26 13.00 P 0.17 0.17 0.17 0.14 -0.01 50 2 38 +2
29OCT26 13.50 P 0.00 0.00 0.00 0.22 0.00 50 0 39 0
29OCT26 14.00 P 0.41 0.41 0.41 0.33 -0.01 50 2 44 0
29OCT26 14.50 P 0.00 0.00 0.00 0.47 -0.01 49 0 47 0
29OCT26 15.00 P 0.00 0.00 0.00 0.67 0.00 50 0 49 0
29OCT26 15.50 P 0.90 0.90 0.90 0.90 0.00 50 1 91 +1
29OCT26 16.00 P 0.00 0.00 0.00 1.16 -0.01 50 0 33 0
29OCT26 16.50 P 0.00 0.00 0.00 1.48 +0.02 51 0 38 0
29OCT26 17.00 P 0.00 0.00 0.00 1.79 +0.01 49 0 47 0
29OCT26 17.50 P 0.00 0.00 0.00 2.20 +0.01 52 0 16 0
29OCT26 18.00 P 0.00 0.00 0.00 2.64 +0.06 55 0 96 0
29OCT26 18.50 P 0.00 0.00 0.00 3.07 +0.03 56 0 214 0
29OCT26 19.00 P 0.00 0.00 0.00 3.52 +0.04 58 0 172 0
29OCT26 19.50 P 0.00 0.00 0.00 4.00 +0.07 61 0 54 0
29OCT26 20.00 P 0.00 0.00 0.00 4.48 +0.09 64 1 17 0
29OCT26 21.00 P 0.00 0.00 0.00 5.36 +0.03 60 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.41 +0.10 74 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.36 +0.05 74 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.44 +0.13 91 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.40 +0.09 92 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 10.44 +0.13 103 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 11.44 +0.13 109 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
27NOV26 11.50 P 0.12 0.12 0.12 0.10 0.00 51 1 6 +1
27NOV26 12.00 P 0.00 0.00 0.00 0.15 0.00 51 0 42 0
27NOV26 12.50 P 0.00 0.00 0.00 0.22 0.00 50 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 0.31 0.00 50 0 36 0
27NOV26 13.50 P 0.00 0.00 0.00 0.43 0.00 50 0 14 0
27NOV26 14.00 P 0.00 0.00 0.00 0.58 0.00 50 0 36 0
27NOV26 14.50 P 0.00 0.00 0.00 0.75 0.00 50 0 38 0
27NOV26 15.00 P 0.00 0.00 0.00 0.96 0.00 50 0 20 0
27NOV26 15.50 P 0.00 0.00 0.00 1.21 +0.01 50 0 119 0
27NOV26 16.00 P 0.00 0.00 0.00 1.49 +0.01 51 0 19 0
27NOV26 16.50 P 0.00 0.00 0.00 1.76 -0.02 50 0 15 0
27NOV26 17.00 P 0.00 0.00 0.00 2.14 +0.05 52 0 60 0
27NOV26 17.50 P 0.00 0.00 0.00 2.49 +0.01 52 0 15 0
27NOV26 18.00 P 2.97 2.97 2.97 2.85 -0.02 52 6 23 +6
27NOV26 18.50 P 0.00 0.00 0.00 3.29 +0.02 54 0 50 0
27NOV26 19.00 P 0.00 0.00 0.00 3.74 +0.06 56 0 54 0
27NOV26 19.50 P 0.00 0.00 0.00 4.14 +0.03 55 0 56 0
27NOV26 20.00 P 0.00 0.00 0.00 4.63 +0.09 59 0 10 0
27NOV26 21.00 P 0.00 0.00 0.00 5.50 +0.05 58 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.43 +0.05 59 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.44 +0.11 66 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.44 +0.13 71 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 9.46 +0.15 78 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 10.44 +0.13 81 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 11.44 +0.13 85 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 0.00 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
30DEC26 11.00 P 0.15 0.15 0.15 0.14 +0.01 51 1 16 +1
30DEC26 11.50 P 0.00 0.00 0.00 0.19 0.00 50 0 29 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 0.00 49 0 41 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 0.00 49 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 0.48 0.00 49 0 317 0
30DEC26 13.50 P 0.70 0.71 0.70 0.63 +0.01 50 3 44 +1
30DEC26 14.00 P 0.00 0.00 0.00 0.79 0.00 49 0 20 0
30DEC26 14.50 P 1.12 1.12 1.12 0.98 0.00 49 15 43 -1
30DEC26 15.00 P 1.38 1.38 1.38 1.21 +0.01 49 15 38 +12
30DEC26 15.50 P 1.60 1.60 1.60 1.47 +0.02 50 15 37 -6
30DEC26 16.00 P 1.76 1.76 1.76 1.75 +0.04 50 15 81 +15
30DEC26 16.50 P 0.00 0.00 0.00 2.08 +0.04 51 0 57 0
30DEC26 17.00 P 0.00 0.00 0.00 2.40 +0.04 51 0 34 0
30DEC26 17.50 P 0.00 0.00 0.00 2.71 +0.01 50 0 40 0
30DEC26 18.00 P 3.14 3.14 3.14 3.14 +0.05 53 1 559 +1
30DEC26 18.50 P 0.00 0.00 0.00 3.54 +0.07 54 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 3.94 +0.07 54 0 24 0
30DEC26 19.50 P 0.00 0.00 0.00 4.36 +0.08 55 0 71 0
30DEC26 20.00 P 0.00 0.00 0.00 4.79 +0.09 56 0 68 0
30DEC26 21.00 P 0.00 0.00 0.00 5.68 +0.10 57 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.59 +0.11 59 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.51 +0.10 60 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.49 +0.13 63 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.47 +0.15 66 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.45 +0.14 69 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.47 +0.16 74 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.46 +0.15 77 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.47 +0.16 81 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.44 +0.13 82 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.41 +0.10 83 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.43 +0.12 87 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.44 +0.13 91 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.46 +0.15 95 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.22 +0.01 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.28 0.00 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.39 +0.02 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.50 +0.02 50 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.60 0.00 49 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.74 0.00 49 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 0.90 0.00 49 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.08 0.00 49 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 1.28 0.00 49 0 49 0
30MAR27 14.50 P 0.00 0.00 0.00 1.51 +0.01 49 0 30 0
30MAR27 15.00 P 0.00 0.00 0.00 1.75 +0.01 49 0 40 0
30MAR27 15.50 P 0.00 0.00 0.00 2.02 +0.02 50 0 100 0
30MAR27 16.00 P 0.00 0.00 0.00 2.30 +0.02 50 0 61 0
30MAR27 16.50 P 0.00 0.00 0.00 2.61 +0.01 50 0 73 0
30MAR27 17.00 P 0.00 0.00 0.00 2.93 +0.01 50 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 3.26 -0.01 50 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 3.62 +0.01 51 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 4.01 +0.04 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.39 +0.03 52 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.83 +0.09 53 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.22 +0.08 53 0 9 0
30MAR27 21.00 P 0.00 0.00 0.00 6.05 +0.09 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.87 +0.05 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.77 +0.07 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.73 +0.14 57 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.57 +0.06 55 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.59 +0.14 59 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.47 +0.08 57 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.47 +0.12 60 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.51 +0.19 64 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.47 +0.16 65 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.41 +0.10 64 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.43 +0.12 68 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.44 +0.13 71 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.46 +0.15 74 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.45 0.00 50 0 26 0
29JUN27 10.50 P 0.00 0.00 0.00 0.56 0.00 50 0 6 0
29JUN27 11.00 P 0.00 0.00 0.00 0.69 0.00 50 0 14 0
29JUN27 11.50 P 0.00 0.00 0.00 0.84 +0.01 50 0 4 0
29JUN27 12.00 P 0.00 0.00 0.00 1.00 0.00 50 0 17 0
29JUN27 12.50 P 0.00 0.00 0.00 1.18 0.00 50 0 30 0
29JUN27 13.00 P 0.00 0.00 0.00 1.38 0.00 50 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.59 0.00 50 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 1.83 +0.02 50 0 3 0
29JUN27 14.50 P 0.00 0.00 0.00 2.05 -0.01 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.31 0.00 49 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.59 0.00 49 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 2.87 0.00 49 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.16 0.00 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.52 +0.01 49 0 16 0
29JUN27 17.50 P 0.00 0.00 0.00 3.85 +0.01 49 0 30 0
29JUN27 18.00 P 0.00 0.00 0.00 4.23 +0.04 50 0 2 0
29JUN27 18.50 P 0.00 0.00 0.00 4.50 -0.01 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.88 +0.04 49 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.26 +0.04 49 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.64 +0.04 49 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.40 +0.02 49 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.21 +0.01 48 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.08 +0.04 49 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.97 +0.08 50 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.81 +0.02 49 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 10.71 +0.04 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.67 +0.09 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.56 +0.05 50 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.51 +0.07 51 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.79 +0.01 50 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.94 +0.01 50 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.11 +0.01 50 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 1.30 +0.01 50 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.49 +0.01 50 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.71 +0.01 50 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.93 +0.01 50 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 2.17 +0.01 50 0 3 0
29SEP27 14.50 P 0.00 0.00 0.00 2.43 +0.02 50 0 1 0
29SEP27 15.00 P 0.00 0.00 0.00 2.68 +0.01 50 0 15 0
29SEP27 15.50 P 0.00 0.00 0.00 2.96 +0.01 50 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 3.26 +0.01 50 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 3.55 +0.01 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 3.87 +0.01 49 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 4.20 +0.01 49 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 4.52 0.00 49 0 5 0
29SEP27 18.50 P 0.00 0.00 0.00 4.92 +0.04 50 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 5.27 +0.03 50 0 15 0
29SEP27 19.50 P 0.00 0.00 0.00 5.65 +0.04 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 6.02 +0.04 50 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.80 +0.06 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 7.59 +0.05 50 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 8.41 +0.04 50 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 9.25 +0.04 50 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 10.10 +0.03 50 0 0 0
TOTAL PUT 115 6,526 +32
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$ 3.540
29SEP26 2.20 C 0.00 0.00 0.00 1.34 +0.10 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.24 +0.10 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.14 +0.10 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.04 +0.10 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.94 +0.10 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.84 +0.10 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.74 +0.11 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.64 +0.11 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.54 +0.10 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.44 +0.11 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.34 +0.10 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.24 +0.09 0 0 750 0
29SEP26 3.40 C 0.00 0.00 0.00 0.15 +0.07 24 0 213 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 +0.04 27 0 219 0
29SEP26 3.60 C 0.00 0.00 0.00 0.04 +0.02 30 0 216 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 +0.01 34 0 452 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 490 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 24 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 56 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 72 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 140 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 1.34 +0.10 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.24 +0.09 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 1.14 +0.10 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 1.04 +0.09 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.94 +0.09 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.85 +0.11 37 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.75 +0.11 32 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.65 +0.09 26 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.55 +0.10 21 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.46 +0.10 29 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.38 +0.10 32 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.29 +0.09 29 0 150 0
29OCT26 3.40 C 0.00 0.00 0.00 0.21 +0.06 26 0 120 0
29OCT26 3.50 C 0.00 0.00 0.00 0.15 +0.05 27 0 235 0
29OCT26 3.60 C 0.00 0.00 0.00 0.11 +0.04 28 0 73 0
29OCT26 3.70 C 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
29OCT26 3.80 C 0.04 0.04 0.04 0.05 +0.02 29 2 19 +2
29OCT26 3.90 C 0.00 0.00 0.00 0.03 +0.01 29 0 225 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 110 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 1.15 +0.09 0 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 1.06 +0.11 43 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.96 +0.11 38 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.86 +0.09 34 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.76 +0.10 29 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.67 +0.10 32 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.58 +0.10 32 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.49 +0.09 30 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.41 +0.08 30 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.34 +0.09 31 0 60 0
27NOV26 3.40 C 0.00 0.00 0.00 0.27 +0.08 30 0 120 0
27NOV26 3.50 C 0.21 0.21 0.21 0.21 +0.06 29 34 261 0
27NOV26 3.60 C 0.00 0.00 0.00 0.16 +0.04 29 0 684 0
27NOV26 3.70 C 0.00 0.00 0.00 0.13 +0.04 31 0 100 0
27NOV26 3.80 C 0.00 0.00 0.00 0.10 +0.04 31 0 3,340 0
27NOV26 3.90 C 0.00 0.00 0.00 0.07 +0.02 30 0 355 0
27NOV26 4.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 200 0
27NOV26 4.10 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.36 +0.09 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.27 +0.10 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.17 +0.10 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.07 +0.09 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.97 +0.09 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.88 +0.09 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.79 +0.10 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.70 +0.09 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.62 +0.10 35 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.53 +0.09 32 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.46 +0.10 33 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.38 +0.08 31 0 120 0
30DEC26 3.40 C 0.00 0.00 0.00 0.31 +0.07 29 0 190 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 +0.07 30 0 190 0
30DEC26 3.60 C 0.00 0.00 0.00 0.20 +0.05 28 0 2,230 0
30DEC26 3.70 C 0.00 0.00 0.00 0.17 +0.04 30 0 1,236 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 +0.04 31 0 1,235 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 +0.03 30 0 1,250 0
30DEC26 4.00 C 0.10 0.10 0.10 0.09 +0.03 31 23 1,109 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 +0.02 31 0 1,500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 +0.01 30 0 400 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 5.75 C 0.02 0.02 0.02 0.01 0.00 46 23 23 +23
30MAR27 2.20 C 0.00 0.00 0.00 1.40 +0.10 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.30 +0.09 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.21 +0.10 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.12 +0.10 39 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.03 +0.10 38 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.94 +0.10 36 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.85 +0.10 34 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.77 +0.10 34 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.69 +0.09 33 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.61 +0.09 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.53 +0.07 30 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.47 +0.06 31 0 25 0
30MAR27 3.40 C 0.00 0.00 0.00 0.42 +0.07 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.36 +0.07 30 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.33 +0.07 32 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.29 +0.07 32 0 142 0
30MAR27 3.80 C 0.00 0.00 0.00 0.25 +0.06 32 0 333 0
30MAR27 3.90 C 0.00 0.00 0.00 0.21 +0.05 31 0 1,786 0
30MAR27 4.00 C 0.18 0.18 0.18 0.18 +0.04 31 53 2,178 +53
30MAR27 4.10 C 0.00 0.00 0.00 0.16 +0.05 32 0 1,874 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 +0.03 31 0 150 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 +0.03 31 0 37 0
30MAR27 4.40 C 0.00 0.00 0.00 0.10 +0.03 32 0 10 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 +0.02 32 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 1.42 +0.10 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.33 +0.10 39 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.24 +0.10 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.15 +0.10 37 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.06 +0.10 35 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.98 +0.10 35 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.89 +0.09 33 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.81 +0.09 32 0 73 0
29JUN27 3.00 C 0.00 0.00 0.00 0.74 +0.09 32 0 26 0
29JUN27 3.10 C 0.00 0.00 0.00 0.67 +0.09 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.60 +0.08 31 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.54 +0.07 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.48 +0.07 31 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.43 +0.06 31 0 70 0
29JUN27 3.60 C 0.00 0.00 0.00 0.38 +0.06 30 0 40 0
29JUN27 3.70 C 0.00 0.00 0.00 0.33 +0.05 30 0 29 0
29JUN27 3.80 C 0.00 0.00 0.00 0.30 +0.05 31 0 21 0
29JUN27 3.90 C 0.00 0.00 0.00 0.26 +0.04 30 0 30 0
29JUN27 4.00 C 0.00 0.00 0.00 0.23 +0.04 30 0 1 0
29JUN27 4.10 C 0.00 0.00 0.00 0.20 +0.04 30 0 33 0
29JUN27 4.20 C 0.00 0.00 0.00 0.17 +0.03 30 0 141 0
29JUN27 4.30 C 0.00 0.00 0.00 0.15 +0.03 30 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 1.25 +0.10 37 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.16 +0.10 35 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 1.07 +0.09 34 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.99 +0.09 33 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.91 +0.09 32 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.84 +0.09 32 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.77 +0.09 32 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.70 +0.09 32 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.63 +0.08 31 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.57 +0.08 30 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.51 +0.07 30 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.46 +0.06 30 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.42 +0.07 30 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.37 +0.05 29 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.34 +0.05 30 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.31 +0.05 30 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.28 +0.05 30 0 21 0
29SEP27 4.10 C 0.00 0.00 0.00 0.25 +0.04 30 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.23 +0.04 31 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.20 +0.03 30 0 40 0
29SEP27 4.40 C 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.16 +0.02 30 0 21 0
TOTAL CALL 135 25,709 +78
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 122 0 638 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 110 0 1,000 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 85 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 73 0 503 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 190 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 184 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 -0.01 38 0 116 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 -0.03 33 0 284 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 -0.06 33 0 722 0
29SEP26 3.60 P 0.00 0.00 0.00 0.10 -0.09 31 0 312 0
29SEP26 3.70 P 0.00 0.00 0.00 0.18 -0.10 35 0 690 0
29SEP26 3.80 P 0.00 0.00 0.00 0.27 -0.11 39 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.37 -0.11 49 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.47 -0.10 58 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.57 -0.10 67 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.67 -0.10 75 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.77 -0.10 83 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.87 -0.10 91 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.97 -0.10 98 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.07 -0.10 104 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.17 -0.10 111 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.27 -0.10 118 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.37 -0.10 124 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.47 -0.10 130 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.72 -0.10 145 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.97 -0.10 158 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.22 -0.10 171 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.47 -0.10 183 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 -0.02 28 0 133 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 -0.02 32 0 5 0
29OCT26 3.30 P 0.00 0.00 0.00 0.04 -0.02 29 0 97 0
29OCT26 3.40 P 0.00 0.00 0.00 0.07 -0.05 29 0 266 0
29OCT26 3.50 P 0.12 0.12 0.12 0.11 -0.06 29 52 579 -52
29OCT26 3.60 P 0.00 0.00 0.00 0.16 -0.08 29 0 420 0
29OCT26 3.70 P 0.00 0.00 0.00 0.23 -0.08 30 0 213 0
29OCT26 3.80 P 0.00 0.00 0.00 0.31 -0.09 32 0 6 0
29OCT26 3.90 P 0.00 0.00 0.00 0.39 -0.09 32 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.48 -0.11 33 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.58 -0.10 38 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.67 -0.10 37 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.77 -0.10 41 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.87 -0.10 45 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.97 -0.10 48 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.07 -0.10 52 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
27NOV26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 8 0
27NOV26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.01 -0.01 30 0 8 0
27NOV26 3.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 95 0
27NOV26 3.10 P 0.00 0.00 0.00 0.04 -0.01 32 0 5 0
27NOV26 3.20 P 0.00 0.00 0.00 0.05 -0.03 30 0 135 0
27NOV26 3.30 P 0.00 0.00 0.00 0.08 -0.03 30 0 130 0
27NOV26 3.40 P 0.00 0.00 0.00 0.11 -0.05 29 0 657 0
27NOV26 3.50 P 0.00 0.00 0.00 0.15 -0.06 29 0 447 0
27NOV26 3.60 P 0.00 0.00 0.00 0.21 -0.06 30 0 300 0
27NOV26 3.70 P 0.00 0.00 0.00 0.27 -0.08 30 0 150 0
27NOV26 3.80 P 0.00 0.00 0.00 0.34 -0.08 31 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.42 -0.09 32 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.51 -0.09 34 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.60 -0.10 35 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.69 -0.09 36 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.78 -0.10 37 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.88 -0.10 40 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.97 -0.10 38 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.07 -0.10 41 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.50 P 0.01 0.01 0.01 0.01 0.00 39 80 84 +80
30DEC26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.70 P 0.02 0.02 0.02 0.01 -0.01 31 80 86 +80
30DEC26 2.80 P 0.00 0.00 0.00 0.02 -0.01 33 0 9 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 -0.01 32 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 -0.02 31 0 1,650 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 -0.03 30 0 1,009 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 -0.03 30 0 337 0
30DEC26 3.40 P 0.00 0.00 0.00 0.15 -0.04 30 0 296 0
30DEC26 3.50 P 0.00 0.00 0.00 0.19 -0.06 30 0 663 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 -0.06 31 0 349 0
30DEC26 3.70 P 0.00 0.00 0.00 0.31 -0.07 31 0 660 0
30DEC26 3.80 P 0.00 0.00 0.00 0.38 -0.07 32 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.45 -0.08 31 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.53 -0.09 32 0 138 0
30DEC26 4.10 P 0.00 0.00 0.00 0.62 -0.08 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.71 -0.08 35 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.80 -0.08 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.89 -0.09 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.98 -0.09 36 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.08 -0.09 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.17 -0.10 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.27 -0.10 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.37 -0.10 41 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.47 -0.10 43 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.72 -0.10 48 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.97 -0.10 53 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.22 -0.10 57 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 -0.01 32 0 25 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 -0.01 31 0 61 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 -0.01 31 0 463 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 134 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 -0.02 31 0 606 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 -0.03 31 0 310 0
30MAR27 3.30 P 0.00 0.00 0.00 0.18 -0.04 30 0 150 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 -0.05 30 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 -0.05 30 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.32 -0.05 30 0 61 0
30MAR27 3.70 P 0.00 0.00 0.00 0.38 -0.07 31 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.44 -0.08 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.51 -0.08 31 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.59 -0.07 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.67 -0.07 32 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.75 -0.07 32 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.83 -0.08 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.92 -0.07 33 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.00 -0.08 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.09 -0.08 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.18 -0.09 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.28 -0.09 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.37 -0.10 33 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.47 -0.10 35 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.09 -0.02 31 0 3 0
29JUN27 2.90 P 0.00 0.00 0.00 0.11 -0.03 30 0 30 0
29JUN27 3.00 P 0.00 0.00 0.00 0.14 -0.03 30 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.17 -0.03 30 0 21 0
29JUN27 3.20 P 0.00 0.00 0.00 0.21 -0.03 30 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.25 -0.03 30 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.29 -0.04 29 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.33 -0.05 29 0 40 0
29JUN27 3.60 P 0.00 0.00 0.00 0.38 -0.06 28 0 40 0
29JUN27 3.70 P 0.00 0.00 0.00 0.44 -0.06 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.51 -0.05 29 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.57 -0.06 29 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.64 -0.06 29 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.72 -0.06 29 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.80 -0.06 30 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.88 -0.06 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.95 -0.07 29 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.04 -0.07 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.12 -0.07 29 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.12 -0.03 30 0 49 0
29SEP27 2.90 P 0.00 0.00 0.00 0.15 -0.03 30 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.18 -0.03 30 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.22 -0.04 31 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.26 -0.04 31 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.31 -0.04 31 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.36 -0.03 31 0 1 0
29SEP27 3.50 P 0.00 0.00 0.00 0.41 -0.04 31 0 195 0
29SEP27 3.60 P 0.00 0.00 0.00 0.46 -0.06 31 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.52 -0.06 31 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.59 -0.05 31 0 18 0
29SEP27 3.90 P 0.00 0.00 0.00 0.65 -0.06 31 0 172 0
29SEP27 4.00 P 0.00 0.00 0.00 0.72 -0.06 31 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.80 -0.06 32 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.87 -0.07 32 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.95 -0.07 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.03 -0.08 33 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.11 -0.09 33 0 0 0
TOTAL PUT 212 16,607 +108
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$ 33.240
29SEP26 18.50 C 0.00 0.00 0.00 14.75 +0.25 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.25 +0.25 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.75 +0.25 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.25 +0.25 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.25 +0.25 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.25 +0.25 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.26 +0.26 94 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.26 +0.26 82 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.26 +0.26 71 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.26 +0.26 61 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.26 +0.26 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.26 +0.25 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.26 +0.25 31 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 3.26 +0.25 21 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.26 +0.24 0 0 123 0
29SEP26 32.00 C 0.00 0.00 0.00 1.29 +0.20 18 0 221 0
29SEP26 33.00 C 0.50 0.50 0.50 0.50 +0.10 18 115 574 -66
29SEP26 34.00 C 0.15 0.15 0.10 0.11 +0.02 18 40 661 +15
29SEP26 35.00 C 0.04 0.04 0.03 0.02 0.00 20 34 960 -2
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 313 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 118 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 54 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 79 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 53 0 27 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 12.31 +0.26 52 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 11.31 +0.26 41 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 10.31 +0.25 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 9.32 +0.26 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.32 +0.26 30 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.32 +0.25 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.32 +0.25 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.33 +0.25 20 0 30 0
29OCT26 29.00 C 0.00 0.00 0.00 4.34 +0.26 19 0 30 0
29OCT26 30.00 C 0.00 0.00 0.00 3.36 +0.25 18 0 27 0
29OCT26 31.00 C 0.00 0.00 0.00 2.43 +0.24 17 0 159 0
29OCT26 32.00 C 1.47 1.55 1.47 1.56 +0.21 16 120 260 -69
29OCT26 33.00 C 0.83 0.89 0.83 0.92 +0.17 17 30 588 -15
29OCT26 34.00 C 0.45 0.45 0.42 0.48 +0.12 17 115 350 +40
29OCT26 35.00 C 0.21 0.21 0.21 0.22 +0.06 17 100 464 +100
29OCT26 36.00 C 0.11 0.11 0.11 0.09 +0.03 18 115 205 -75
29OCT26 37.00 C 0.00 0.00 0.00 0.04 +0.02 19 40 116 +40
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 10.31 +0.20 0 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 9.32 +0.20 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 8.32 +0.20 0 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 7.32 +0.19 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 6.39 +0.32 16 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 5.40 +0.25 16 0 15 0
27NOV26 29.00 C 0.00 0.00 0.00 4.43 +0.25 17 0 15 0
27NOV26 30.00 C 0.00 0.00 0.00 3.49 +0.24 17 0 15 0
27NOV26 31.00 C 2.52 2.52 2.52 2.62 +0.29 17 30 155 +15
27NOV26 32.00 C 1.81 1.83 1.81 1.79 +0.17 16 30 180 0
27NOV26 33.00 C 0.00 0.00 0.00 1.19 +0.14 17 0 45 0
27NOV26 34.00 C 0.68 0.69 0.68 0.73 +0.10 17 225 381 +49
27NOV26 35.00 C 0.00 0.00 0.00 0.43 +0.06 17 0 428 0
27NOV26 36.00 C 0.25 0.25 0.25 0.23 +0.04 17 200 207 +186
27NOV26 37.00 C 0.00 0.00 0.00 0.12 +0.03 18 0 87 0
27NOV26 38.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 19 0
27NOV26 39.00 C 0.09 0.09 0.09 0.03 +0.01 18 18 18 +18
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 12.35 +0.30 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.36 +0.31 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.38 +0.27 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.40 +0.28 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.42 +0.30 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.44 +0.31 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.46 +0.35 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.50 +0.25 17 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 4.56 +0.25 18 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 3.66 +0.23 17 0 37 0
30DEC26 31.00 C 0.00 0.00 0.00 2.84 +0.28 18 0 222 0
30DEC26 32.00 C 1.96 2.00 1.96 2.07 +0.20 17 2 238 +2
30DEC26 33.00 C 0.00 0.00 0.00 1.47 +0.16 17 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.01 +0.12 17 0 58 0
30DEC26 35.00 C 0.00 0.00 0.00 0.69 +0.10 18 0 346 0
30DEC26 36.00 C 0.00 0.00 0.00 0.44 +0.08 18 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 0.26 +0.05 18 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.15 +0.03 18 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.08 +0.02 18 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.05 +0.02 18 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.03 +0.01 19 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 12.57 +0.26 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.58 +0.25 0 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.60 +0.25 17 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.62 +0.25 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.70 +0.35 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.75 +0.36 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.79 +0.34 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.83 +0.23 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.96 +0.22 18 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 4.15 +0.21 18 0 7 0
30MAR27 31.00 C 0.00 0.00 0.00 3.41 +0.19 18 0 37 0
30MAR27 32.00 C 0.00 0.00 0.00 2.72 +0.19 18 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 2.17 +0.15 18 0 10 0
30MAR27 34.00 C 0.00 0.00 0.00 1.65 +0.14 18 0 500 0
30MAR27 35.00 C 0.00 0.00 0.00 1.24 +0.10 18 0 654 0
30MAR27 36.00 C 0.00 0.00 0.00 0.95 +0.09 18 0 56 0
30MAR27 37.00 C 0.00 0.00 0.00 0.72 +0.07 19 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 0.51 +0.05 18 0 32 0
30MAR27 39.00 C 0.00 0.00 0.00 0.36 +0.04 18 0 25 0
30MAR27 40.00 C 0.00 0.00 0.00 0.25 +0.03 18 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.17 +0.02 18 0 77 0
30MAR27 42.00 C 0.00 0.00 0.00 0.12 +0.02 18 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.05 0.00 18 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.02 0.00 18 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 12.67 +0.25 0 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.69 +0.25 0 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.72 +0.26 19 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.75 +0.22 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.93 +0.36 25 0 20 0
29JUN27 26.00 C 0.00 0.00 0.00 7.98 +0.35 23 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.05 +0.34 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.08 +0.25 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 5.26 +0.20 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 4.49 +0.24 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.78 +0.20 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 3.13 +0.18 19 0 22 0
29JUN27 33.00 C 0.00 0.00 0.00 2.57 +0.20 19 0 4 0
29JUN27 34.00 C 0.00 0.00 0.00 2.08 +0.22 19 0 50 0
29JUN27 35.00 C 0.00 0.00 0.00 1.65 +0.13 19 0 200 0
29JUN27 36.00 C 0.00 0.00 0.00 1.33 +0.11 19 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 1.06 +0.11 19 0 3 0
29JUN27 38.00 C 0.00 0.00 0.00 0.84 +0.11 19 0 4 0
29JUN27 39.00 C 0.00 0.00 0.00 0.65 +0.10 19 0 8 0
29JUN27 40.00 C 0.00 0.00 0.00 0.49 +0.08 19 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.37 +0.07 19 0 8 0
29JUN27 42.00 C 0.00 0.00 0.00 0.28 +0.06 19 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 0.20 +0.04 19 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.73 +0.26 19 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 9.85 +0.32 23 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.93 +0.36 23 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 8.01 +0.35 22 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.10 +0.33 21 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 6.16 +0.25 19 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 5.37 +0.22 19 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 4.62 +0.22 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.93 +0.20 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 3.31 +0.17 18 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.77 +0.19 18 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.35 +0.21 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.91 +0.10 19 0 1 0
29SEP27 36.00 C 0.00 0.00 0.00 1.61 +0.11 19 0 2 0
29SEP27 37.00 C 0.00 0.00 0.00 1.34 +0.10 19 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 1.08 +0.08 19 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 0.87 +0.08 19 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 0.70 +0.06 19 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 0.55 +0.05 19 0 2 0
29SEP27 42.00 C 0.00 0.00 0.00 0.44 +0.05 19 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 0.34 +0.03 19 0 0 0
TOTAL CALL 1,214 11,144 +238
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 143 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 125 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 91 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 153 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 206 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 156 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 206 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 519 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 973 0
29SEP26 32.00 P 0.07 0.07 0.07 0.04 -0.05 19 4 1,917 0
29SEP26 33.00 P 0.37 0.37 0.28 0.26 -0.15 19 235 666 +80
29SEP26 34.00 P 0.95 0.95 0.93 0.86 -0.23 19 20 385 0
29SEP26 35.00 P 0.00 0.00 0.00 1.76 -0.26 0 0 66 0
29SEP26 36.00 P 0.00 0.00 0.00 2.76 -0.26 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 3.76 -0.26 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 4.76 -0.26 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.76 -0.40 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.85 -0.31 79 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.85 -0.31 87 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.85 -0.31 95 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.85 -0.31 102 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.85 -0.31 109 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.85 -0.31 116 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.85 -0.31 123 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.85 -0.31 130 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 51 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 176 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 19 0 214 0
29OCT26 30.00 P 0.00 0.00 0.00 0.03 0.00 18 0 441 0
29OCT26 31.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 426 0
29OCT26 32.00 P 0.25 0.28 0.25 0.28 -0.04 18 220 751 +80
29OCT26 33.00 P 0.59 0.65 0.59 0.63 -0.08 18 225 817 +160
29OCT26 34.00 P 1.15 1.23 1.15 1.18 -0.12 18 45 308 -30
29OCT26 35.00 P 0.00 0.00 0.00 1.90 -0.20 17 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 2.79 -0.23 18 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 3.76 -0.26 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.76 -0.26 0 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.76 -0.44 0 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.85 -0.37 39 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 7.85 -0.37 43 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 8.85 -0.37 47 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 9.85 -0.37 51 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 12 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 61 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 18 0 16 0
27NOV26 29.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 30 0
27NOV26 30.00 P 0.00 0.00 0.00 0.09 -0.02 18 0 422 0
27NOV26 31.00 P 0.00 0.00 0.00 0.21 -0.04 17 0 854 0
27NOV26 32.00 P 0.41 0.41 0.41 0.45 -0.07 17 100 496 +100
27NOV26 33.00 P 0.80 0.86 0.80 0.84 -0.11 18 40 500 +13
27NOV26 34.00 P 1.37 1.37 1.36 1.39 -0.16 18 30 224 +5
27NOV26 35.00 P 2.10 2.10 2.10 2.10 -0.13 19 15 103 +15
27NOV26 36.00 P 0.00 0.00 0.00 2.86 -0.22 17 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 3.77 -0.25 17 0 15 0
27NOV26 38.00 P 0.00 0.00 0.00 4.76 -0.26 0 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 5.76 -0.44 0 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 6.85 -0.37 31 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 7.85 -0.37 34 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 8.86 -0.36 38 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 9.85 -0.37 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 28 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 102 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 19 0 73 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 0.00 18 0 271 0
30DEC26 29.00 P 0.12 0.12 0.12 0.09 0.00 18 20 198 +20
30DEC26 30.00 P 0.00 0.00 0.00 0.19 -0.01 18 0 159 0
30DEC26 31.00 P 0.00 0.00 0.00 0.36 -0.04 18 0 297 0
30DEC26 32.00 P 0.00 0.00 0.00 0.64 -0.07 18 0 206 0
30DEC26 33.00 P 0.00 0.00 0.00 1.04 -0.11 18 0 72 0
30DEC26 34.00 P 0.00 0.00 0.00 1.59 -0.14 18 0 35 0
30DEC26 35.00 P 2.32 2.32 2.32 2.27 -0.10 19 15 36 +15
30DEC26 36.00 P 0.00 0.00 0.00 2.97 -0.20 18 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.83 -0.23 17 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 4.77 -0.25 18 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.76 -0.44 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.85 -0.38 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.85 -0.38 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.86 -0.37 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.86 -0.37 35 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.85 -0.38 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.85 -0.38 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.85 -0.38 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.85 -0.38 43 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 19 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 4 0
30MAR27 26.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.09 -0.01 19 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.16 -0.02 18 0 160 0
30MAR27 29.00 P 0.30 0.30 0.30 0.28 -0.04 18 20 251 +20
30MAR27 30.00 P 0.00 0.00 0.00 0.45 -0.06 18 0 21 0
30MAR27 31.00 P 0.00 0.00 0.00 0.69 -0.07 18 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 1.01 -0.11 18 0 53 0
30MAR27 33.00 P 0.00 0.00 0.00 1.46 -0.11 18 0 157 0
30MAR27 34.00 P 0.00 0.00 0.00 1.97 -0.14 18 0 125 0
30MAR27 35.00 P 0.00 0.00 0.00 2.60 -0.14 18 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.27 -0.19 18 0 33 0
30MAR27 37.00 P 0.00 0.00 0.00 4.05 -0.20 18 0 18 0
30MAR27 38.00 P 0.00 0.00 0.00 4.89 -0.23 18 0 15 0
30MAR27 39.00 P 0.00 0.00 0.00 5.80 -0.42 18 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.85 -0.38 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.85 -0.38 24 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.86 -0.37 26 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.86 -0.37 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.85 -0.38 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.85 -0.38 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.85 -0.38 33 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29JUN27 22.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 4 0
29JUN27 23.00 P 0.00 0.00 0.00 0.03 0.00 19 0 5 0
29JUN27 24.00 P 0.00 0.00 0.00 0.06 0.00 19 0 15 0
29JUN27 25.00 P 0.00 0.00 0.00 0.11 0.00 19 0 53 0
29JUN27 26.00 P 0.00 0.00 0.00 0.19 +0.01 19 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.30 0.00 19 0 30 0
29JUN27 28.00 P 0.00 0.00 0.00 0.44 -0.03 19 0 42 0
29JUN27 29.00 P 0.00 0.00 0.00 0.65 -0.02 19 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.91 -0.02 19 0 128 0
29JUN27 31.00 P 0.00 0.00 0.00 1.25 -0.03 19 0 11 0
29JUN27 32.00 P 0.00 0.00 0.00 1.65 -0.04 19 0 39 0
29JUN27 33.00 P 0.00 0.00 0.00 2.12 -0.07 19 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 2.74 -0.07 19 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 3.36 -0.09 19 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 3.91 -0.20 18 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.68 -0.22 18 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 5.54 -0.15 19 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.33 -0.35 19 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.17 -0.39 19 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.10 -0.37 19 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.01 -0.32 20 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.92 -0.40 19 0 0 0
29SEP27 23.00 P 0.15 0.15 0.15 0.06 -0.01 19 2 10 +2
29SEP27 24.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.29 -0.01 19 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.43 -0.03 19 0 5 0
29SEP27 28.00 P 0.00 0.00 0.00 0.62 -0.04 19 0 2 0
29SEP27 29.00 P 0.00 0.00 0.00 0.87 -0.05 19 0 20 0
29SEP27 30.00 P 1.15 1.15 1.15 1.17 -0.06 19 20 24 +20
29SEP27 31.00 P 0.00 0.00 0.00 1.49 -0.12 19 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 1.92 -0.14 19 0 1 0
29SEP27 33.00 P 0.00 0.00 0.00 2.42 -0.15 19 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 2.97 -0.18 19 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.61 -0.16 19 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 4.29 -0.18 19 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 5.02 -0.10 19 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 5.71 -0.18 19 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 6.56 -0.33 19 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 7.40 -0.36 20 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 8.26 -0.39 20 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 9.14 -0.40 20 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.03 -0.41 20 0 0 0
TOTAL PUT 1,011 14,852 +500
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$ 4.120
25SEP26 2.80 C 0.00 0.00 0.00 1.32 +0.08 0 0 0 0
25SEP26 2.85 C 0.00 0.00 0.00 1.27 +0.08 0 0 0 0
25SEP26 2.90 C 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
25SEP26 2.95 C 0.00 0.00 0.00 1.17 +0.08 0 0 0 0
25SEP26 3.00 C 0.00 0.00 0.00 1.12 +0.08 0 0 0 0
25SEP26 3.05 C 0.00 0.00 0.00 1.07 +0.08 0 0 0 0
25SEP26 3.10 C 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
25SEP26 3.15 C 0.00 0.00 0.00 0.97 +0.08 0 0 0 0
25SEP26 3.20 C 0.00 0.00 0.00 0.92 +0.08 0 0 0 0
25SEP26 3.25 C 0.00 0.00 0.00 0.87 +0.08 0 0 0 0
25SEP26 3.30 C 0.00 0.00 0.00 0.82 +0.08 0 0 0 0
25SEP26 3.35 C 0.00 0.00 0.00 0.77 +0.08 0 0 0 0
25SEP26 3.40 C 0.00 0.00 0.00 0.72 +0.08 0 0 0 0
25SEP26 3.45 C 0.00 0.00 0.00 0.67 +0.08 0 0 0 0
25SEP26 3.50 C 0.00 0.00 0.00 0.62 +0.08 0 0 0 0
25SEP26 3.55 C 0.00 0.00 0.00 0.57 +0.07 0 0 0 0
25SEP26 3.60 C 0.00 0.00 0.00 0.52 +0.07 0 0 0 0
25SEP26 3.65 C 0.00 0.00 0.00 0.47 +0.06 0 0 0 0
25SEP26 3.70 C 0.00 0.00 0.00 0.42 +0.06 0 0 150 0
25SEP26 3.75 C 0.00 0.00 0.00 0.38 +0.06 62 0 0 0
25SEP26 3.80 C 0.00 0.00 0.00 0.34 +0.06 69 0 165 0
25SEP26 3.85 C 0.00 0.00 0.00 0.30 +0.05 70 0 45 0
25SEP26 3.90 C 0.00 0.00 0.00 0.25 +0.04 62 0 15 0
25SEP26 3.95 C 0.00 0.00 0.00 0.22 +0.04 68 0 0 0
25SEP26 4.00 C 0.00 0.00 0.00 0.19 +0.03 70 0 0 0
25SEP26 4.05 C 0.00 0.00 0.00 0.16 +0.03 70 0 15 0
25SEP26 4.10 C 0.00 0.00 0.00 0.13 +0.02 69 0 10 0
25SEP26 4.15 C 0.06 0.06 0.06 0.11 +0.02 71 8 8 +8
25SEP26 4.20 C 0.06 0.06 0.06 0.09 +0.01 72 1 401 +1
25SEP26 4.25 C 0.00 0.00 0.00 0.07 0.00 70 0 100 0
25SEP26 4.30 C 0.00 0.00 0.00 0.06 0.00 74 0 0 0
25SEP26 4.35 C 0.00 0.00 0.00 0.05 +0.01 76 0 0 0
25SEP26 4.40 C 0.00 0.00 0.00 0.04 +0.01 76 0 0 0
25SEP26 4.45 C 0.00 0.00 0.00 0.03 +0.01 75 0 100 0
25SEP26 4.50 C 0.00 0.00 0.00 0.02 +0.01 72 0 0 0
25SEP26 4.55 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 4.65 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 4.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 91 0 100 0
25SEP26 4.85 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
25SEP26 5.30 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 5.40 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.22 +0.08 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.12 +0.08 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.92 +0.08 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.82 +0.08 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.72 +0.07 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.62 +0.06 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.52 +0.05 0 0 150 0
29SEP26 3.70 C 0.00 0.00 0.00 0.44 +0.06 58 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.36 +0.05 62 0 225 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 +0.04 59 0 105 0
29SEP26 4.00 C 0.00 0.00 0.00 0.23 +0.04 67 0 45 0
29SEP26 4.10 C 0.12 0.14 0.12 0.17 +0.03 65 110 110 +110
29SEP26 4.20 C 0.11 0.12 0.11 0.13 +0.02 67 50 100 -30
29SEP26 4.30 C 0.00 0.00 0.00 0.09 +0.01 65 0 400 0
29SEP26 4.40 C 0.07 0.07 0.07 0.07 +0.01 69 30 261 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 +0.01 70 0 150 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 0.00 67 0 350 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 0.00 67 0 60 0
29SEP26 4.80 C 0.02 0.03 0.02 0.01 0.00 64 3 2,369 +3
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 71 0 1,200 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 77 0 661 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 92 0 444 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 106 0 200 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 131 0 180 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 164 0 90 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
02OCT26 3.05 C 0.00 0.00 0.00 1.07 - 0 0 0 -
02OCT26 3.10 C 0.00 0.00 0.00 1.02 - 0 0 0 -
02OCT26 3.15 C 0.00 0.00 0.00 0.97 - 0 0 0 -
02OCT26 3.20 C 0.00 0.00 0.00 0.92 - 0 0 0 -
02OCT26 3.25 C 0.00 0.00 0.00 0.87 - 0 0 0 -
02OCT26 3.30 C 0.00 0.00 0.00 0.83 - 72 0 0 -
02OCT26 3.35 C 0.00 0.00 0.00 0.77 - 0 0 0 -
02OCT26 3.40 C 0.00 0.00 0.00 0.72 - 0 0 0 -
02OCT26 3.45 C 0.00 0.00 0.00 0.67 - 0 0 0 -
02OCT26 3.50 C 0.00 0.00 0.00 0.63 - 55 0 0 -
02OCT26 3.55 C 0.00 0.00 0.00 0.58 - 51 0 0 -
02OCT26 3.60 C 0.00 0.00 0.00 0.54 - 58 0 0 -
02OCT26 3.65 C 0.00 0.00 0.00 0.50 - 61 0 0 -
02OCT26 3.70 C 0.00 0.00 0.00 0.46 - 63 0 0 -
02OCT26 3.75 C 0.00 0.00 0.00 0.42 - 63 0 0 -
02OCT26 3.80 C 0.00 0.00 0.00 0.38 - 62 0 0 -
02OCT26 3.85 C 0.00 0.00 0.00 0.35 - 65 0 0 -
02OCT26 3.90 C 0.00 0.00 0.00 0.32 - 67 0 0 -
02OCT26 3.95 C 0.21 0.21 0.21 0.28 - 64 100 100 -
02OCT26 4.00 C 0.00 0.00 0.00 0.24 - 60 0 0 -
02OCT26 4.05 C 0.00 0.00 0.00 0.22 - 63 0 0 -
02OCT26 4.10 C 0.00 0.00 0.00 0.19 - 62 0 0 -
02OCT26 4.15 C 0.00 0.00 0.00 0.17 - 63 0 0 -
02OCT26 4.20 C 0.00 0.00 0.00 0.15 - 64 0 0 -
02OCT26 4.25 C 0.00 0.00 0.00 0.13 - 64 0 0 -
02OCT26 4.30 C 0.00 0.00 0.00 0.12 - 67 0 0 -
02OCT26 4.35 C 0.00 0.00 0.00 0.10 - 65 0 0 -
02OCT26 4.40 C 0.00 0.00 0.00 0.09 - 67 0 0 -
02OCT26 4.45 C 0.00 0.00 0.00 0.08 - 68 0 0 -
02OCT26 4.50 C 0.00 0.00 0.00 0.07 - 68 0 0 -
02OCT26 4.55 C 0.00 0.00 0.00 0.06 - 69 0 0 -
02OCT26 4.60 C 0.00 0.00 0.00 0.05 - 68 0 0 -
02OCT26 4.65 C 0.00 0.00 0.00 0.04 - 67 0 0 -
02OCT26 4.70 C 0.00 0.00 0.00 0.03 - 64 0 0 -
02OCT26 4.75 C 0.00 0.00 0.00 0.02 - 61 0 0 -
02OCT26 4.80 C 0.00 0.00 0.00 0.01 - 54 0 0 -
02OCT26 4.85 C 0.00 0.00 0.00 0.01 - 57 0 0 -
02OCT26 4.90 C 0.00 0.00 0.00 0.01 - 60 0 0 -
02OCT26 4.95 C 0.00 0.00 0.00 0.01 - 63 0 0 -
02OCT26 5.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
02OCT26 5.10 C 0.00 0.00 0.00 0.01 - 71 0 0 -
29OCT26 2.90 C 0.00 0.00 0.00 1.23 +0.07 43 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.14 +0.07 56 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.04 +0.09 51 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.96 +0.09 59 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.87 +0.08 58 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.80 +0.09 63 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.71 +0.07 59 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.64 +0.07 61 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.59 +0.08 65 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.50 +0.05 60 0 30 0
29OCT26 3.90 C 0.00 0.00 0.00 0.44 +0.04 60 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 0.39 +0.04 61 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.34 +0.03 61 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.29 +0.02 60 0 25 0
29OCT26 4.30 C 0.00 0.00 0.00 0.25 +0.02 60 0 15 0
29OCT26 4.40 C 0.00 0.00 0.00 0.23 +0.03 63 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.19 +0.02 61 0 1 0
29OCT26 4.60 C 0.00 0.00 0.00 0.16 +0.01 61 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.14 +0.02 62 0 15 0
29OCT26 4.80 C 0.00 0.00 0.00 0.12 +0.01 62 0 75 0
29OCT26 4.90 C 0.00 0.00 0.00 0.10 +0.01 62 0 215 0
29OCT26 5.00 C 0.00 0.00 0.00 0.09 +0.01 64 0 43 0
29OCT26 5.25 C 0.00 0.00 0.00 0.06 0.00 64 0 280 0
29OCT26 5.50 C 0.00 0.00 0.00 0.04 0.00 65 0 103 0
29OCT26 5.75 C 0.00 0.00 0.00 0.02 0.00 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 1.27 +0.06 60 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 1.18 +0.09 59 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 1.10 +0.09 61 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 1.01 +0.07 58 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.95 +0.08 63 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.87 +0.07 62 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.80 +0.07 62 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.73 +0.06 61 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.67 +0.06 62 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.61 +0.05 62 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.56 +0.05 62 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.50 +0.04 61 0 10 0
27NOV26 4.10 C 0.00 0.00 0.00 0.46 +0.04 62 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.41 +0.03 61 0 30 0
27NOV26 4.30 C 0.00 0.00 0.00 0.37 +0.02 62 0 90 0
27NOV26 4.40 C 0.00 0.00 0.00 0.33 +0.02 61 0 63 0
27NOV26 4.50 C 0.00 0.00 0.00 0.30 +0.02 62 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.26 +0.01 60 0 3 0
27NOV26 4.70 C 0.00 0.00 0.00 0.24 +0.01 62 0 120 0
27NOV26 4.80 C 0.00 0.00 0.00 0.21 +0.01 61 0 735 0
27NOV26 4.90 C 0.00 0.00 0.00 0.19 +0.01 62 0 228 0
27NOV26 5.00 C 0.00 0.00 0.00 0.18 +0.02 63 0 200 0
27NOV26 5.25 C 0.00 0.00 0.00 0.13 +0.01 62 0 30 0
27NOV26 5.50 C 0.00 0.00 0.00 0.10 0.00 63 0 15 0
27NOV26 5.75 C 0.00 0.00 0.00 0.08 +0.01 65 0 50 0
27NOV26 6.00 C 0.00 0.00 0.00 0.06 0.00 65 0 100 0
27NOV26 6.25 C 0.00 0.00 0.00 0.04 0.00 63 0 150 0
27NOV26 6.50 C 0.00 0.00 0.00 0.03 0.00 64 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 0.02 0.00 63 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.31 +0.07 59 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.23 +0.06 60 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.15 +0.09 59 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.08 +0.06 61 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.00 +0.08 59 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.93 +0.07 59 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.88 +0.08 62 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.80 +0.06 59 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.75 +0.07 60 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.70 +0.07 61 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.65 +0.07 61 0 30 0
30DEC26 4.00 C 0.00 0.00 0.00 0.59 +0.05 60 0 15 0
30DEC26 4.10 C 0.54 0.54 0.54 0.55 +0.06 61 15 15 +15
30DEC26 4.20 C 0.50 0.51 0.50 0.50 +0.05 60 30 30 +30
30DEC26 4.30 C 0.46 0.46 0.46 0.46 +0.04 60 15 15 -15
30DEC26 4.40 C 0.00 0.00 0.00 0.43 +0.05 61 0 75 0
30DEC26 4.50 C 0.00 0.00 0.00 0.39 +0.04 61 0 140 0
30DEC26 4.60 C 0.00 0.00 0.00 0.35 +0.03 60 0 65 0
30DEC26 4.70 C 0.00 0.00 0.00 0.33 +0.04 61 0 45 0
30DEC26 4.80 C 0.00 0.00 0.00 0.30 +0.03 61 0 135 0
30DEC26 4.90 C 0.00 0.00 0.00 0.28 +0.03 61 0 190 0
30DEC26 5.00 C 0.00 0.00 0.00 0.25 +0.01 61 0 15 0
30DEC26 5.25 C 0.00 0.00 0.00 0.20 +0.01 61 0 17 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 +0.01 61 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.13 +0.01 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.10 +0.01 61 0 100 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 0.00 61 0 30 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 61 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 0.00 62 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.04 0.00 62 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.43 +0.07 60 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.36 +0.07 60 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.29 +0.07 60 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.23 +0.07 61 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.16 +0.06 60 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.10 +0.06 60 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.05 +0.07 61 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.99 +0.06 60 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.92 +0.07 59 0 40 0
30MAR27 3.80 C 0.00 0.00 0.00 0.88 +0.06 60 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.84 +0.06 60 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.79 +0.06 60 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.75 +0.06 60 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.71 +0.05 60 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.67 +0.06 60 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.63 +0.04 60 0 40 0
30MAR27 4.50 C 0.00 0.00 0.00 0.60 +0.05 61 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.57 +0.05 61 0 33 0
30MAR27 4.70 C 0.00 0.00 0.00 0.54 +0.05 61 0 20 0
30MAR27 4.80 C 0.00 0.00 0.00 0.51 +0.05 61 0 30 0
30MAR27 4.90 C 0.00 0.00 0.00 0.48 +0.04 61 0 45 0
30MAR27 5.00 C 0.00 0.00 0.00 0.45 +0.04 61 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.39 +0.03 61 0 15 0
30MAR27 5.50 C 0.00 0.00 0.00 0.34 +0.03 61 0 66 0
30MAR27 5.75 C 0.00 0.00 0.00 0.30 +0.03 62 0 15 0
30MAR27 6.00 C 0.00 0.00 0.00 0.25 +0.02 61 0 60 0
30MAR27 6.25 C 0.00 0.00 0.00 0.22 +0.02 61 0 35 0
30MAR27 6.50 C 0.00 0.00 0.00 0.19 +0.03 61 0 45 0
30MAR27 6.75 C 0.00 0.00 0.00 0.16 +0.02 61 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 +0.02 61 0 18 0
29JUN27 2.90 C 0.00 0.00 0.00 1.52 +0.06 60 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.46 +0.06 61 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.40 +0.06 61 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.34 +0.06 61 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.28 +0.06 61 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.23 +0.06 61 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.17 +0.05 60 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.11 +0.04 60 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.07 +0.05 61 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.03 +0.06 61 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.97 +0.04 60 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.94 +0.05 61 0 70 0
29JUN27 4.10 C 0.00 0.00 0.00 0.90 +0.05 61 0 70 0
29JUN27 4.20 C 0.00 0.00 0.00 0.85 +0.04 60 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.82 +0.04 61 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.78 +0.05 60 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.75 +0.05 61 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.72 +0.05 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.69 +0.05 61 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.66 +0.05 61 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.64 +0.06 62 0 10 0
29JUN27 5.00 C 0.00 0.00 0.00 0.60 +0.04 61 0 60 0
29JUN27 5.25 C 0.00 0.00 0.00 0.55 +0.05 62 0 90 0
29JUN27 5.50 C 0.00 0.00 0.00 0.48 +0.03 61 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.43 +0.03 61 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.38 +0.02 60 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.34 +0.02 61 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.31 +0.02 61 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.28 +0.02 61 0 6 0
29JUN27 7.00 C 0.00 0.00 0.00 0.24 +0.01 60 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 1.61 +0.06 61 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 1.55 +0.06 61 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 1.49 +0.06 61 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 1.44 +0.06 61 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 1.39 +0.06 61 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 1.34 +0.06 61 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 1.29 +0.06 61 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 1.24 +0.05 61 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 1.20 +0.09 62 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 1.13 +0.06 60 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 1.09 +0.06 60 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 1.05 +0.06 60 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 1.01 +0.05 60 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.97 +0.05 60 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.94 +0.05 60 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.91 +0.05 60 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.88 +0.06 61 0 1 0
29SEP27 4.60 C 0.00 0.00 0.00 0.85 +0.05 61 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.82 +0.05 61 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.79 +0.05 61 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 0.76 +0.03 61 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.74 +0.03 61 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 0.68 +0.03 62 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.62 +0.03 61 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.57 +0.03 61 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.52 +0.02 61 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.48 +0.02 61 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.44 +0.02 61 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.40 +0.02 61 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.37 +0.02 61 0 0 0
TOTAL CALL 362 13,679 +122
25SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
25SEP26 2.85 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
25SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
25SEP26 2.95 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
25SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
25SEP26 3.05 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
25SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
25SEP26 3.15 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 3.25 P 0.00 0.00 0.00 0.01 0.00 135 0 200 0
25SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 128 0 100 0
25SEP26 3.35 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
25SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
25SEP26 3.45 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 3.55 P 0.00 0.00 0.00 0.01 0.00 92 0 150 0
25SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 3.65 P 0.00 0.00 0.00 0.01 -0.01 78 0 135 0
25SEP26 3.70 P 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
25SEP26 3.75 P 0.02 0.02 0.02 0.01 -0.03 65 60 60 +60
25SEP26 3.80 P 0.00 0.00 0.00 0.02 -0.04 70 0 0 0
25SEP26 3.85 P 0.05 0.05 0.03 0.04 -0.03 80 10 10 +10
25SEP26 3.90 P 0.00 0.00 0.00 0.05 -0.04 78 0 0 0
25SEP26 3.95 P 0.10 0.10 0.10 0.06 -0.05 75 10 10 +10
25SEP26 4.00 P 0.00 0.00 0.00 0.07 -0.06 71 0 0 0
25SEP26 4.05 P 0.14 0.14 0.14 0.09 -0.07 71 4 4 +4
25SEP26 4.10 P 0.00 0.00 0.00 0.12 -0.06 75 0 0 0
25SEP26 4.15 P 0.00 0.00 0.00 0.15 -0.07 78 0 0 0
25SEP26 4.20 P 0.00 0.00 0.00 0.17 -0.08 72 0 0 0
25SEP26 4.25 P 0.00 0.00 0.00 0.20 -0.09 71 0 0 0
25SEP26 4.30 P 0.00 0.00 0.00 0.24 -0.09 74 0 100 0
25SEP26 4.35 P 0.00 0.00 0.00 0.28 -0.09 76 0 100 0
25SEP26 4.40 P 0.00 0.00 0.00 0.32 -0.09 77 0 0 0
25SEP26 4.45 P 0.00 0.00 0.00 0.36 -0.09 76 0 0 0
25SEP26 4.50 P 0.00 0.00 0.00 0.41 -0.09 83 0 0 0
25SEP26 4.55 P 0.00 0.00 0.00 0.45 -0.10 80 0 0 0
25SEP26 4.60 P 0.00 0.00 0.00 0.50 -0.09 86 0 0 0
25SEP26 4.65 P 0.00 0.00 0.00 0.55 -0.09 92 0 0 0
25SEP26 4.70 P 0.00 0.00 0.00 0.60 -0.09 97 0 0 0
25SEP26 4.75 P 0.00 0.00 0.00 0.65 -0.09 103 0 0 0
25SEP26 4.80 P 0.00 0.00 0.00 0.70 -0.09 108 0 0 0
25SEP26 4.85 P 0.00 0.00 0.00 0.75 -0.09 114 0 0 0
25SEP26 4.90 P 0.00 0.00 0.00 0.80 -0.09 119 0 0 0
25SEP26 4.95 P 0.00 0.00 0.00 0.85 -0.09 124 0 0 0
25SEP26 5.00 P 0.00 0.00 0.00 0.90 -0.09 129 0 0 0
25SEP26 5.10 P 0.00 0.00 0.00 1.00 -0.07 139 0 0 0
25SEP26 5.20 P 0.00 0.00 0.00 1.10 -0.07 148 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 1.20 -0.07 157 0 0 0
25SEP26 5.40 P 0.00 0.00 0.00 1.30 -0.07 166 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 111 0 200 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 90 0 200 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 80 0 300 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 -0.01 70 0 400 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 -0.02 72 0 100 0
29SEP26 3.70 P 0.00 0.00 0.00 0.03 -0.03 69 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 -0.03 69 0 102 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 -0.05 66 0 169 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 -0.06 63 0 395 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 -0.07 66 0 648 0
29SEP26 4.20 P 0.00 0.00 0.00 0.21 -0.07 68 0 682 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 -0.07 71 0 115 0
29SEP26 4.40 P 0.00 0.00 0.00 0.35 -0.08 70 0 1,516 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 -0.09 71 0 64 0
29SEP26 4.60 P 0.00 0.00 0.00 0.52 -0.09 75 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.61 -0.09 77 0 15 0
29SEP26 4.80 P 0.00 0.00 0.00 0.70 -0.10 77 0 390 0
29SEP26 4.90 P 0.00 0.00 0.00 0.80 -0.10 85 0 1,195 0
29SEP26 5.00 P 0.00 0.00 0.00 0.90 -0.10 92 0 686 0
29SEP26 5.25 P 0.00 0.00 0.00 1.15 -0.10 109 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.38 -0.09 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.65 -0.07 139 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.88 -0.09 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.13 -0.09 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.38 -0.09 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.63 -0.09 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.88 -0.09 0 0 0 0
02OCT26 3.05 P 0.00 0.00 0.00 0.01 - 99 0 0 -
02OCT26 3.10 P 0.00 0.00 0.00 0.01 - 95 0 0 -
02OCT26 3.15 P 0.00 0.00 0.00 0.01 - 90 0 0 -
02OCT26 3.20 P 0.00 0.00 0.00 0.01 - 86 0 0 -
02OCT26 3.25 P 0.00 0.00 0.00 0.01 - 81 0 0 -
02OCT26 3.30 P 0.00 0.00 0.00 0.01 - 77 0 0 -
02OCT26 3.35 P 0.00 0.00 0.00 0.01 - 73 0 0 -
02OCT26 3.40 P 0.00 0.00 0.00 0.01 - 69 0 0 -
02OCT26 3.45 P 0.02 0.02 0.02 0.01 - 64 45 45 -
02OCT26 3.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
02OCT26 3.55 P 0.00 0.00 0.00 0.01 - 56 0 0 -
02OCT26 3.60 P 0.00 0.00 0.00 0.02 - 61 0 0 -
02OCT26 3.65 P 0.03 0.03 0.03 0.03 - 64 100 100 -
02OCT26 3.70 P 0.00 0.00 0.00 0.04 - 65 0 0 -
02OCT26 3.75 P 0.00 0.00 0.00 0.05 - 65 0 0 -
02OCT26 3.80 P 0.00 0.00 0.00 0.07 - 69 0 0 -
02OCT26 3.85 P 0.11 0.11 0.11 0.08 - 67 10 10 -
02OCT26 3.90 P 0.00 0.00 0.00 0.09 - 64 0 0 -
02OCT26 3.95 P 0.00 0.00 0.00 0.11 - 65 0 0 -
02OCT26 4.00 P 0.00 0.00 0.00 0.13 - 65 0 0 -
02OCT26 4.05 P 0.00 0.00 0.00 0.15 - 65 0 0 -
02OCT26 4.10 P 0.00 0.00 0.00 0.18 - 67 0 0 -
02OCT26 4.15 P 0.00 0.00 0.00 0.20 - 65 0 0 -
02OCT26 4.20 P 0.00 0.00 0.00 0.23 - 65 0 0 -
02OCT26 4.25 P 0.00 0.00 0.00 0.27 - 69 0 0 -
02OCT26 4.30 P 0.00 0.00 0.00 0.29 - 64 0 0 -
02OCT26 4.35 P 0.00 0.00 0.00 0.32 - 63 0 0 -
02OCT26 4.40 P 0.00 0.00 0.00 0.36 - 64 0 0 -
02OCT26 4.45 P 0.00 0.00 0.00 0.39 - 61 0 0 -
02OCT26 4.50 P 0.00 0.00 0.00 0.44 - 66 0 0 -
02OCT26 4.55 P 0.00 0.00 0.00 0.49 - 70 0 0 -
02OCT26 4.60 P 0.00 0.00 0.00 0.53 - 70 0 0 -
02OCT26 4.65 P 0.00 0.00 0.00 0.57 - 69 0 0 -
02OCT26 4.70 P 0.00 0.00 0.00 0.62 - 72 0 0 -
02OCT26 4.75 P 0.00 0.00 0.00 0.66 - 70 0 0 -
02OCT26 4.80 P 0.00 0.00 0.00 0.72 - 80 0 0 -
02OCT26 4.85 P 0.00 0.00 0.00 0.75 - 70 0 0 -
02OCT26 4.90 P 0.00 0.00 0.00 0.80 - 73 0 0 -
02OCT26 4.95 P 0.00 0.00 0.00 0.86 - 84 0 0 -
02OCT26 5.00 P 0.00 0.00 0.00 0.91 - 87 0 0 -
02OCT26 5.10 P 0.00 0.00 0.00 1.01 - 93 0 0 -
29OCT26 2.90 P 0.02 0.02 0.02 0.01 -0.01 61 100 100 +100
29OCT26 3.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 150 0
29OCT26 3.10 P 0.03 0.03 0.03 0.03 -0.01 65 100 100 +100
29OCT26 3.20 P 0.00 0.00 0.00 0.04 -0.02 64 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 -0.02 62 0 100 0
29OCT26 3.40 P 0.00 0.00 0.00 0.07 -0.02 63 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.09 -0.03 63 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.11 -0.04 61 0 43 0
29OCT26 3.70 P 0.00 0.00 0.00 0.15 -0.03 63 0 103 0
29OCT26 3.80 P 0.00 0.00 0.00 0.18 -0.04 62 0 421 0
29OCT26 3.90 P 0.00 0.00 0.00 0.22 -0.05 62 0 613 0
29OCT26 4.00 P 0.00 0.00 0.00 0.26 -0.06 61 0 402 0
29OCT26 4.10 P 0.00 0.00 0.00 0.31 -0.07 61 0 59 0
29OCT26 4.20 P 0.00 0.00 0.00 0.36 -0.08 60 0 144 0
29OCT26 4.30 P 0.00 0.00 0.00 0.42 -0.08 60 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.49 -0.08 61 0 47 0
29OCT26 4.50 P 0.00 0.00 0.00 0.56 -0.09 62 0 190 0
29OCT26 4.60 P 0.00 0.00 0.00 0.65 -0.07 66 0 75 0
29OCT26 4.70 P 0.00 0.00 0.00 0.72 -0.08 65 0 30 0
29OCT26 4.80 P 0.00 0.00 0.00 0.80 -0.09 65 0 130 0
29OCT26 4.90 P 0.00 0.00 0.00 0.89 -0.08 68 0 406 0
29OCT26 5.00 P 0.00 0.00 0.00 0.96 -0.10 64 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 1.20 -0.09 71 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 1.43 -0.06 73 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.67 -0.05 77 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.91 -0.06 79 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.15 -0.07 80 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.40 -0.07 86 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.63 -0.09 0 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.88 -0.09 0 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.05 -0.01 66 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.06 -0.02 65 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.07 -0.03 63 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.09 -0.02 63 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.11 -0.03 63 0 100 0
27NOV26 3.40 P 0.00 0.00 0.00 0.14 -0.03 63 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.17 -0.03 64 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.20 -0.03 63 0 15 0
27NOV26 3.70 P 0.00 0.00 0.00 0.23 -0.04 62 0 174 0
27NOV26 3.80 P 0.00 0.00 0.00 0.27 -0.05 61 0 44 0
27NOV26 3.90 P 0.00 0.00 0.00 0.32 -0.05 63 0 14 0
27NOV26 4.00 P 0.00 0.00 0.00 0.36 -0.06 61 0 160 0
27NOV26 4.10 P 0.00 0.00 0.00 0.42 -0.06 62 0 88 0
27NOV26 4.20 P 0.00 0.00 0.00 0.47 -0.06 61 0 168 0
27NOV26 4.30 P 0.00 0.00 0.00 0.53 -0.07 62 0 40 0
27NOV26 4.40 P 0.00 0.00 0.00 0.60 -0.06 63 0 110 0
27NOV26 4.50 P 0.00 0.00 0.00 0.66 -0.08 62 0 45 0
27NOV26 4.60 P 0.00 0.00 0.00 0.74 -0.07 64 0 145 0
27NOV26 4.70 P 0.00 0.00 0.00 0.81 -0.08 63 0 30 0
27NOV26 4.80 P 0.00 0.00 0.00 0.88 -0.09 63 0 45 0
27NOV26 4.90 P 0.00 0.00 0.00 0.96 -0.09 64 0 150 0
27NOV26 5.00 P 0.00 0.00 0.00 1.05 -0.08 65 0 335 0
27NOV26 5.25 P 0.00 0.00 0.00 1.24 -0.10 63 0 45 0
27NOV26 5.50 P 0.00 0.00 0.00 1.48 -0.09 68 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 1.71 -0.09 70 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 1.94 -0.06 71 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 2.17 -0.06 70 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 2.40 -0.08 68 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 2.63 -0.09 0 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 2.88 -0.09 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 -0.01 63 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 -0.02 61 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 -0.02 60 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 -0.02 62 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.17 -0.02 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 -0.04 60 0 100 0
30DEC26 3.50 P 0.00 0.00 0.00 0.23 -0.03 61 0 50 0
30DEC26 3.60 P 0.00 0.00 0.00 0.27 -0.03 62 0 282 0
30DEC26 3.70 P 0.00 0.00 0.00 0.31 -0.04 61 0 158 0
30DEC26 3.80 P 0.00 0.00 0.00 0.35 -0.04 61 0 661 0
30DEC26 3.90 P 0.00 0.00 0.00 0.39 -0.06 60 0 335 0
30DEC26 4.00 P 0.00 0.00 0.00 0.44 -0.06 60 0 141 0
30DEC26 4.10 P 0.00 0.00 0.00 0.50 -0.06 61 0 336 0
30DEC26 4.20 P 0.00 0.00 0.00 0.55 -0.07 60 0 160 0
30DEC26 4.30 P 0.00 0.00 0.00 0.61 -0.07 60 0 29 0
30DEC26 4.40 P 0.00 0.00 0.00 0.69 -0.05 63 0 66 0
30DEC26 4.50 P 0.00 0.00 0.00 0.75 -0.06 62 0 53 0
30DEC26 4.60 P 0.00 0.00 0.00 0.82 -0.07 62 0 108 0
30DEC26 4.70 P 0.00 0.00 0.00 0.89 -0.07 63 0 62 0
30DEC26 4.80 P 0.00 0.00 0.00 0.96 -0.08 62 0 75 0
30DEC26 4.90 P 0.00 0.00 0.00 1.04 -0.07 63 0 210 0
30DEC26 5.00 P 0.00 0.00 0.00 1.12 -0.08 64 0 200 0
30DEC26 5.25 P 0.00 0.00 0.00 1.32 -0.08 64 0 30 0
30DEC26 5.50 P 0.00 0.00 0.00 1.53 -0.08 65 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.75 -0.05 66 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.98 -0.04 67 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.20 -0.05 66 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.41 -0.08 61 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.65 -0.08 61 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.89 -0.08 60 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.17 -0.01 61 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.20 -0.01 61 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.23 -0.01 61 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.27 -0.01 61 0 0 0
30MAR27 3.30 P 0.32 0.32 0.32 0.31 -0.01 62 7 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.32 -0.04 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.38 -0.03 61 0 6 0
30MAR27 3.60 P 0.00 0.00 0.00 0.42 -0.03 60 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.46 -0.04 60 0 36 0
30MAR27 3.80 P 0.00 0.00 0.00 0.51 -0.05 60 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.56 -0.05 60 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.62 -0.04 60 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.67 -0.04 60 0 120 0
30MAR27 4.20 P 0.00 0.00 0.00 0.73 -0.05 60 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.79 -0.05 60 0 60 0
30MAR27 4.40 P 0.00 0.00 0.00 0.85 -0.06 60 0 30 0
30MAR27 4.50 P 0.00 0.00 0.00 0.91 -0.07 60 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.99 -0.05 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.06 -0.05 61 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.13 -0.06 61 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.20 -0.06 61 0 90 0
30MAR27 5.00 P 0.00 0.00 0.00 1.27 -0.07 61 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.46 -0.08 61 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.67 -0.03 63 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.87 -0.04 62 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.06 -0.06 60 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.28 -0.06 61 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.50 -0.06 61 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.72 -0.07 60 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.95 -0.07 60 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.27 -0.02 61 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.30 -0.03 60 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.35 -0.01 61 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.39 -0.01 62 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.42 -0.03 61 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.45 -0.05 59 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.50 -0.04 60 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.54 -0.05 59 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.60 -0.05 60 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.66 -0.04 60 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.71 -0.05 60 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.77 -0.05 61 0 90 0
29JUN27 4.10 P 0.00 0.00 0.00 0.83 -0.05 61 0 70 0
29JUN27 4.20 P 0.00 0.00 0.00 0.89 -0.05 61 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.95 -0.05 61 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.01 -0.06 60 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.08 -0.04 61 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.15 -0.04 61 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.21 -0.05 61 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.28 -0.05 61 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.36 -0.04 62 0 10 0
29JUN27 5.00 P 0.00 0.00 0.00 1.43 -0.04 62 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 1.62 -0.04 62 0 50 0
29JUN27 5.50 P 0.00 0.00 0.00 1.79 -0.05 61 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.99 -0.06 61 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.19 -0.06 61 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.39 -0.07 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.61 -0.06 61 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.82 -0.07 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 3.04 -0.07 61 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.36 -0.02 61 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.40 -0.02 61 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.44 -0.02 61 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.48 -0.03 61 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.53 -0.04 61 0 6 0
29SEP27 3.40 P 0.00 0.00 0.00 0.59 -0.03 62 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.64 -0.03 62 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.69 -0.04 62 0 9 0
29SEP27 3.70 P 0.00 0.00 0.00 0.75 -0.03 63 0 3 0
29SEP27 3.80 P 0.00 0.00 0.00 0.80 -0.04 62 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.86 -0.04 63 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.92 -0.04 63 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.98 -0.04 63 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.04 -0.05 63 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.10 -0.05 63 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.17 -0.05 63 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.24 -0.01 63 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.27 -0.05 61 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.34 -0.05 61 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 1.41 -0.05 61 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 1.48 -0.05 61 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 1.55 -0.05 61 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 1.73 -0.05 61 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 1.92 -0.05 61 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 2.11 -0.06 61 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 2.31 -0.06 62 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 2.51 -0.06 61 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 2.72 -0.06 62 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 2.92 -0.07 61 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 3.14 -0.07 61 0 0 0
TOTAL PUT 446 16,990 +284
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$ 3.330
29SEP26 2.30 C 0.00 0.00 0.00 1.03 - 0 0 0 -
29SEP26 2.40 C 0.00 0.00 0.00 0.93 +0.07 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.83 +0.07 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.73 +0.07 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.63 +0.08 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.53 +0.07 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.43 +0.08 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.34 +0.07 49 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.24 +0.05 37 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.16 +0.05 39 0 0 0
29SEP26 3.30 C 0.08 0.10 0.08 0.09 +0.02 37 17 22 +17
29SEP26 3.40 C 0.04 0.05 0.04 0.05 +0.01 39 30 56 +30
29SEP26 3.50 C 0.02 0.03 0.02 0.03 +0.01 44 34 174 +34
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 40 0 185 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 51 0 359 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 60 0 98 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 77 0 198 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 85 0 74 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 93 0 70 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 100 0 38 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 107 0 468 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 114 0 206 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 121 0 82 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 127 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 133 0 135 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 139 0 129 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 145 0 170 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 159 0 688 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 171 0 186 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 184 0 916 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 195 0 2,260 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 206 0 1,720 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 216 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 226 0 765 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 235 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 244 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 253 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 261 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 269 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 276 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 284 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 291 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 298 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 304 0 15 0
29OCT26 2.30 C 0.00 0.00 0.00 1.05 - 70 0 0 -
29OCT26 2.40 C 0.00 0.00 0.00 0.95 +0.09 62 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.84 +0.08 41 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.74 +0.08 35 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.66 +0.09 50 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.55 +0.05 37 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.47 +0.06 41 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.41 +0.08 48 0 13 0
29OCT26 3.10 C 0.00 0.00 0.00 0.33 +0.05 45 0 5 0
29OCT26 3.20 C 0.00 0.00 0.00 0.27 +0.05 45 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.21 +0.04 44 0 116 0
29OCT26 3.40 C 0.00 0.00 0.00 0.17 +0.03 45 0 27 0
29OCT26 3.50 C 0.14 0.14 0.14 0.14 +0.04 47 1 37 0
29OCT26 3.60 C 0.10 0.11 0.10 0.10 +0.02 45 8 27 0
29OCT26 3.70 C 0.00 0.00 0.00 0.08 +0.02 47 0 303 0
29OCT26 3.80 C 0.00 0.00 0.00 0.06 +0.02 47 0 61 0
29OCT26 3.90 C 0.00 0.00 0.00 0.04 +0.01 45 0 190 0
29OCT26 4.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 549 0
29OCT26 4.10 C 0.00 0.00 0.00 0.02 +0.01 45 0 79 0
29OCT26 4.20 C 0.04 0.04 0.04 0.01 0.00 42 400 5,661 +400
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 166 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 1,006 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 1,224 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 307 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 150 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 63 0 242 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 66 0 102 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 295 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 78 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 99 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 2.30 C 0.00 0.00 0.00 1.06 - 56 0 0 -
27NOV26 2.40 C 0.00 0.00 0.00 0.96 +0.07 50 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.87 +0.09 50 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.78 +0.06 49 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.69 +0.08 47 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.61 +0.07 47 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.53 +0.05 46 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.46 +0.04 46 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.40 +0.06 47 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.34 +0.05 46 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.29 +0.04 47 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.25 +0.04 48 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.21 +0.03 48 0 1 0
27NOV26 3.60 C 0.00 0.00 0.00 0.18 +0.03 48 0 10 0
27NOV26 3.70 C 0.00 0.00 0.00 0.15 +0.03 48 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.12 +0.02 48 0 240 0
27NOV26 3.90 C 0.00 0.00 0.00 0.10 +0.02 48 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 20 0
27NOV26 4.10 C 0.00 0.00 0.00 0.07 +0.01 49 0 50 0
27NOV26 4.20 C 0.00 0.00 0.00 0.06 +0.01 50 0 10 0
27NOV26 4.30 C 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 737 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 14 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
30DEC26 2.30 C 0.00 0.00 0.00 1.08 - 53 0 0 -
30DEC26 2.40 C 0.00 0.00 0.00 0.99 +0.08 52 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.90 +0.08 50 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.81 +0.08 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.73 +0.07 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.66 +0.07 48 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.58 +0.06 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.52 +0.06 47 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 +0.06 47 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 +0.05 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.36 +0.04 48 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.31 +0.03 47 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 +0.04 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.25 +0.04 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 +0.04 50 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 +0.03 49 0 604 0
30DEC26 3.90 C 0.00 0.00 0.00 0.16 +0.02 49 0 620 0
30DEC26 4.00 C 0.00 0.00 0.00 0.14 +0.02 49 0 157 0
30DEC26 4.10 C 0.00 0.00 0.00 0.12 +0.02 49 0 6 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 +0.01 48 0 12 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 +0.02 49 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 +0.02 50 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 335 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 +0.01 48 0 234 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 +0.01 47 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 +0.01 46 0 114 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 +0.01 44 0 469 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 40 0 134 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 794 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 54 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 780 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 1,166 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 68 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 76 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 190 0
30MAR27 2.30 C 0.00 0.00 0.00 1.15 - 52 0 0 -
30MAR27 2.40 C 0.00 0.00 0.00 1.06 +0.07 50 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.99 +0.08 51 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.91 +0.07 49 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.84 +0.07 49 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.77 +0.06 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.71 +0.06 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.65 +0.06 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.60 +0.06 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.55 +0.05 48 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.50 +0.05 48 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.46 +0.05 49 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.42 +0.04 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 +0.04 49 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.36 +0.05 50 0 10 0
30MAR27 3.80 C 0.00 0.00 0.00 0.33 +0.05 50 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.30 +0.04 50 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.27 +0.04 49 0 100 0
30MAR27 4.10 C 0.00 0.00 0.00 0.24 +0.03 49 0 0 0
30MAR27 4.20 C 0.23 0.23 0.23 0.22 +0.03 49 2 2 +2
30MAR27 4.30 C 0.00 0.00 0.00 0.20 +0.03 49 0 15 0
30MAR27 4.40 C 0.00 0.00 0.00 0.18 +0.03 49 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.16 +0.02 49 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.15 +0.02 49 0 79 0
30MAR27 4.70 C 0.00 0.00 0.00 0.13 +0.02 48 0 11 0
30MAR27 4.80 C 0.00 0.00 0.00 0.12 +0.02 49 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 +0.02 49 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 +0.01 50 0 2 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 +0.01 50 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 81 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 170 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 59 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 106 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 320 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 213 0
29JUN27 2.30 C 0.00 0.00 0.00 1.16 - 55 0 0 -
29JUN27 2.40 C 0.00 0.00 0.00 1.08 +0.08 54 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.00 +0.08 53 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.93 +0.08 52 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.86 +0.08 52 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.79 +0.07 51 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.73 +0.07 51 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.67 +0.07 50 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.62 +0.07 50 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.56 +0.05 49 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.52 +0.06 50 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.47 +0.05 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.44 +0.06 50 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.40 +0.05 49 0 30 0
29JUN27 3.70 C 0.00 0.00 0.00 0.36 +0.04 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.33 +0.04 49 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.30 +0.04 48 0 20 0
29JUN27 4.00 C 0.00 0.00 0.00 0.28 +0.04 49 0 20 0
29JUN27 4.10 C 0.33 0.33 0.33 0.25 +0.03 48 3 3 +3
29JUN27 4.20 C 0.28 0.28 0.28 0.23 +0.03 49 2 27 +2
29JUN27 4.30 C 0.00 0.00 0.00 0.21 +0.03 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.19 +0.03 48 0 9 0
29JUN27 4.50 C 0.00 0.00 0.00 0.18 +0.03 49 0 20 0
29JUN27 4.60 C 0.00 0.00 0.00 0.16 +0.02 48 0 2 0
29JUN27 4.70 C 0.00 0.00 0.00 0.15 +0.02 49 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.14 +0.03 49 0 4 0
29JUN27 4.90 C 0.00 0.00 0.00 0.12 +0.02 48 0 38 0
29JUN27 5.00 C 0.00 0.00 0.00 0.11 +0.02 48 0 15 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 +0.01 48 0 5 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 +0.01 48 0 10 0
29JUN27 5.75 C 0.00 0.00 0.00 0.06 +0.01 49 0 1 0
29JUN27 6.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 12 0
29JUN27 6.25 C 0.00 0.00 0.00 0.04 +0.01 49 0 6 0
29JUN27 6.50 C 0.00 0.00 0.00 0.03 +0.01 48 0 451 0
29JUN27 6.75 C 0.00 0.00 0.00 0.02 +0.01 47 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 52 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 155 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 243 0
29SEP27 2.30 C 0.00 0.00 0.00 1.18 - 56 0 0 -
29SEP27 2.40 C 0.00 0.00 0.00 1.10 +0.08 54 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 1.02 +0.07 52 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.96 +0.08 53 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.89 +0.07 52 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.83 +0.07 52 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.77 +0.07 51 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.71 +0.06 50 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.66 +0.06 50 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.62 +0.06 51 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.57 +0.05 50 0 0 0
29SEP27 3.40 C 0.00 0.00 0.00 0.53 +0.05 50 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.50 +0.06 50 0 1 0
29SEP27 3.60 C 0.00 0.00 0.00 0.46 +0.05 50 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.43 +0.05 50 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.40 +0.04 50 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.37 +0.04 50 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 0.34 +0.03 49 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 0.32 +0.03 50 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.30 +0.04 50 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.28 +0.04 50 0 60 0
29SEP27 4.40 C 0.00 0.00 0.00 0.26 +0.03 49 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.24 +0.03 49 0 225 0
29SEP27 4.60 C 0.00 0.00 0.00 0.23 +0.03 50 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.21 +0.03 49 0 92 0
TOTAL CALL 497 37,174 +488
29SEP26 2.30 P 0.00 0.00 0.00 0.01 - 144 0 0 -
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 65 0 24 0
29SEP26 3.00 P 0.01 0.01 0.01 0.01 -0.01 52 8 55 -8
29SEP26 3.10 P 0.00 0.00 0.00 0.01 -0.02 39 0 254 0
29SEP26 3.20 P 0.05 0.05 0.03 0.03 -0.04 40 50 308 +50
29SEP26 3.30 P 0.09 0.09 0.08 0.07 -0.05 43 38 279 -38
29SEP26 3.40 P 0.00 0.00 0.00 0.12 -0.07 40 0 248 0
29SEP26 3.50 P 0.00 0.00 0.00 0.20 -0.07 45 0 175 0
29SEP26 3.60 P 0.00 0.00 0.00 0.29 -0.07 52 0 453 0
29SEP26 3.70 P 0.00 0.00 0.00 0.38 -0.08 53 0 82 0
29SEP26 3.80 P 0.00 0.00 0.00 0.48 -0.08 62 0 99 0
29SEP26 3.90 P 0.00 0.00 0.00 0.59 -0.07 83 0 34 0
29SEP26 4.00 P 0.00 0.00 0.00 0.68 -0.08 80 0 348 0
29SEP26 4.10 P 0.00 0.00 0.00 0.79 -0.07 102 0 69 0
29SEP26 4.20 P 0.91 0.91 0.91 0.89 -0.07 111 4 13 0
29SEP26 4.30 P 0.00 0.00 0.00 0.98 -0.08 104 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 1.08 -0.08 111 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.18 -0.08 118 0 1,000 0
29SEP26 4.60 P 0.00 0.00 0.00 1.29 -0.07 141 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 1.39 -0.07 149 0 30 0
29SEP26 4.80 P 1.54 1.54 1.54 1.49 -0.07 156 5 310 0
29SEP26 4.90 P 1.63 1.63 1.63 1.59 -0.07 163 2 15 0
29SEP26 5.00 P 0.00 0.00 0.00 1.69 -0.07 169 0 171 0
29SEP26 5.25 P 0.00 0.00 0.00 1.94 -0.07 183 0 131 0
29SEP26 5.50 P 0.00 0.00 0.00 2.18 -0.08 177 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 2.44 -0.07 211 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 2.69 -0.07 224 0 250 0
29SEP26 6.25 P 0.00 0.00 0.00 2.94 -0.07 237 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.18 -0.08 224 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.43 -0.08 234 0 75 0
29SEP26 7.00 P 0.00 0.00 0.00 3.69 -0.07 268 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 3.94 -0.07 278 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.18 -0.08 262 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.44 -0.07 297 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.68 -0.08 278 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.94 -0.07 314 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.18 -0.08 294 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.43 -0.08 302 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.69 -0.07 338 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.93 -0.08 316 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 - 66 0 0 -
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29OCT26 2.80 P 0.02 0.02 0.02 0.03 -0.01 47 5 15 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 -0.02 45 0 230 0
29OCT26 3.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 189 0
29OCT26 3.10 P 0.09 0.09 0.09 0.09 -0.03 44 5 89 0
29OCT26 3.20 P 0.00 0.00 0.00 0.13 -0.04 45 0 1,141 0
29OCT26 3.30 P 0.00 0.00 0.00 0.18 -0.04 46 0 353 0
29OCT26 3.40 P 0.00 0.00 0.00 0.24 -0.04 48 0 44 0
29OCT26 3.50 P 0.00 0.00 0.00 0.30 -0.05 47 0 133 0
29OCT26 3.60 P 0.00 0.00 0.00 0.37 -0.06 48 0 53 0
29OCT26 3.70 P 0.00 0.00 0.00 0.45 -0.05 49 0 70 0
29OCT26 3.80 P 0.00 0.00 0.00 0.53 -0.06 50 0 61 0
29OCT26 3.90 P 0.00 0.00 0.00 0.62 -0.08 52 0 93 0
29OCT26 4.00 P 0.00 0.00 0.00 0.71 -0.08 53 0 20 0
29OCT26 4.10 P 0.00 0.00 0.00 0.81 -0.08 58 0 7 0
29OCT26 4.20 P 0.00 0.00 0.00 0.90 -0.07 58 0 403 0
29OCT26 4.30 P 0.00 0.00 0.00 0.99 -0.09 57 0 1,071 0
29OCT26 4.40 P 0.00 0.00 0.00 1.10 -0.08 66 0 5 0
29OCT26 4.50 P 0.00 0.00 0.00 1.18 -0.09 58 0 80 0
29OCT26 4.60 P 0.00 0.00 0.00 1.30 -0.07 74 0 10 0
29OCT26 4.70 P 0.00 0.00 0.00 1.39 -0.08 72 0 10 0
29OCT26 4.80 P 0.00 0.00 0.00 1.49 -0.07 75 0 70 0
29OCT26 4.90 P 0.00 0.00 0.00 1.59 -0.07 78 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.69 -0.07 81 0 40 0
29OCT26 5.25 P 0.00 0.00 0.00 1.94 -0.07 89 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.18 -0.08 87 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.44 -0.07 102 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.69 -0.07 108 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 2.94 -0.07 114 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.19 -0.07 119 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.43 -0.08 115 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.69 -0.07 130 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 3.94 -0.07 135 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.18 -0.08 129 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 - 50 0 0 -
27NOV26 2.40 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.07 -0.01 49 0 42 0
27NOV26 2.90 P 0.08 0.08 0.08 0.09 -0.02 47 10 10 +10
27NOV26 3.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 51 0
27NOV26 3.10 P 0.00 0.00 0.00 0.15 -0.04 46 0 100 0
27NOV26 3.20 P 0.00 0.00 0.00 0.20 -0.04 48 0 60 0
27NOV26 3.30 P 0.00 0.00 0.00 0.25 -0.04 48 0 200 0
27NOV26 3.40 P 0.00 0.00 0.00 0.31 -0.05 49 0 1 0
27NOV26 3.50 P 0.00 0.00 0.00 0.37 -0.06 49 0 436 0
27NOV26 3.60 P 0.00 0.00 0.00 0.44 -0.04 50 0 50 0
27NOV26 3.70 P 0.00 0.00 0.00 0.51 -0.05 50 0 9 0
27NOV26 3.80 P 0.00 0.00 0.00 0.59 -0.05 51 0 20 0
27NOV26 3.90 P 0.00 0.00 0.00 0.67 -0.05 51 0 5 0
27NOV26 4.00 P 0.00 0.00 0.00 0.75 -0.06 52 0 3 0
27NOV26 4.10 P 0.00 0.00 0.00 0.84 -0.05 53 0 60 0
27NOV26 4.20 P 0.97 0.97 0.96 0.93 -0.08 54 56 59 +56
27NOV26 4.30 P 0.00 0.00 0.00 1.03 -0.07 58 0 2 0
27NOV26 4.40 P 0.00 0.00 0.00 1.12 -0.07 58 0 2 0
27NOV26 4.50 P 0.00 0.00 0.00 1.21 -0.07 58 0 10 0
27NOV26 4.60 P 0.00 0.00 0.00 1.30 -0.09 57 0 10 0
27NOV26 4.70 P 0.00 0.00 0.00 1.39 -0.08 56 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.49 -0.07 59 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.59 -0.07 61 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.70 -0.06 68 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 1.94 -0.07 69 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 - 47 0 0 -
30DEC26 2.40 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 20 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 0.00 50 0 21 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 -0.01 50 0 11 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 -0.03 46 0 11 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.17 -0.04 48 0 150 0
30DEC26 3.10 P 0.20 0.20 0.20 0.22 -0.02 49 10 52 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 -0.04 47 0 29 0
30DEC26 3.30 P 0.00 0.00 0.00 0.31 -0.04 48 0 16 0
30DEC26 3.40 P 0.00 0.00 0.00 0.37 -0.04 49 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.43 -0.03 49 0 63 0
30DEC26 3.60 P 0.00 0.00 0.00 0.50 -0.05 50 0 145 0
30DEC26 3.70 P 0.00 0.00 0.00 0.57 -0.03 51 0 69 0
30DEC26 3.80 P 0.00 0.00 0.00 0.64 -0.04 50 0 636 0
30DEC26 3.90 P 0.00 0.00 0.00 0.72 -0.06 51 0 683 0
30DEC26 4.00 P 0.00 0.00 0.00 0.80 -0.04 52 0 101 0
30DEC26 4.10 P 0.00 0.00 0.00 0.88 -0.05 52 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.97 -0.07 53 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.06 -0.07 54 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.14 -0.08 53 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.23 -0.08 54 0 445 0
30DEC26 4.60 P 0.00 0.00 0.00 1.32 -0.08 54 0 269 0
30DEC26 4.70 P 0.00 0.00 0.00 1.41 -0.08 54 0 152 0
30DEC26 4.80 P 0.00 0.00 0.00 1.51 -0.08 56 0 38 0
30DEC26 4.90 P 0.00 0.00 0.00 1.60 -0.09 55 0 215 0
30DEC26 5.00 P 0.00 0.00 0.00 1.70 -0.08 57 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.94 -0.08 59 0 15 0
30DEC26 5.50 P 0.00 0.00 0.00 2.18 -0.08 59 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 2.44 -0.07 68 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 2.69 -0.07 72 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 2.94 -0.07 76 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 3.19 -0.07 80 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.43 -0.08 77 0 235 0
30DEC26 7.00 P 0.00 0.00 0.00 3.69 -0.07 86 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 3.94 -0.07 89 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.18 -0.08 87 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.44 -0.07 95 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.68 -0.08 93 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.94 -0.07 101 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.18 -0.08 98 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.43 -0.08 100 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.69 -0.07 109 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.93 -0.08 105 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.07 - 49 0 0 -
30MAR27 2.40 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.11 -0.02 49 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.17 -0.01 49 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.24 -0.02 49 0 10 0
30MAR27 3.00 P 0.00 0.00 0.00 0.28 -0.03 48 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.32 -0.03 48 0 6 0
30MAR27 3.20 P 0.00 0.00 0.00 0.37 -0.04 48 0 34 0
30MAR27 3.30 P 0.00 0.00 0.00 0.42 -0.04 48 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.48 -0.04 48 0 65 0
30MAR27 3.50 P 0.00 0.00 0.00 0.54 -0.05 48 0 10 0
30MAR27 3.60 P 0.00 0.00 0.00 0.61 -0.05 49 0 11 0
30MAR27 3.70 P 0.00 0.00 0.00 0.68 -0.05 50 0 2 0
30MAR27 3.80 P 0.00 0.00 0.00 0.74 -0.06 49 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.83 -0.05 51 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.91 -0.04 52 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.98 -0.05 51 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.06 -0.05 52 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.14 -0.04 52 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 1.23 -0.05 53 0 113 0
30MAR27 4.50 P 0.00 0.00 0.00 1.31 -0.05 53 0 52 0
30MAR27 4.60 P 0.00 0.00 0.00 1.38 -0.07 51 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.47 -0.07 51 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 1.57 -0.06 53 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.64 -0.08 50 0 219 0
30MAR27 5.00 P 1.77 1.77 1.77 1.73 -0.08 50 40 143 +40
30MAR27 5.25 P 0.00 0.00 0.00 1.96 -0.08 51 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 2.20 -0.08 52 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.44 -0.08 53 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.69 -0.07 56 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 2.94 -0.07 59 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.19 -0.07 62 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.43 -0.08 61 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 3.69 -0.07 67 0 26 0
30MAR27 7.25 P 0.00 0.00 0.00 3.94 -0.07 70 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 4.18 -0.08 69 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.44 -0.07 75 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.68 -0.08 73 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.94 -0.07 79 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.18 -0.08 77 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.43 -0.08 79 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.69 -0.07 85 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.93 -0.08 83 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.16 - 47 0 0 -
29JUN27 2.40 P 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.23 -0.02 47 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.27 -0.02 47 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.31 -0.03 47 0 87 0
29JUN27 2.80 P 0.00 0.00 0.00 0.36 -0.03 47 0 40 0
29JUN27 2.90 P 0.00 0.00 0.00 0.41 -0.03 47 0 2 0
29JUN27 3.00 P 0.00 0.00 0.00 0.46 -0.04 47 0 89 0
29JUN27 3.10 P 0.00 0.00 0.00 0.52 -0.03 47 0 30 0
29JUN27 3.20 P 0.00 0.00 0.00 0.57 -0.04 46 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.64 -0.04 46 0 4 0
29JUN27 3.40 P 0.00 0.00 0.00 0.70 -0.04 46 0 63 0
29JUN27 3.50 P 0.00 0.00 0.00 0.77 -0.04 46 0 21 0
29JUN27 3.60 P 0.00 0.00 0.00 0.83 -0.05 45 0 23 0
29JUN27 3.70 P 0.00 0.00 0.00 0.91 -0.04 46 0 62 0
29JUN27 3.80 P 0.00 0.00 0.00 0.98 -0.05 45 0 57 0
29JUN27 3.90 P 0.00 0.00 0.00 1.05 -0.06 44 0 30 0
29JUN27 4.00 P 0.00 0.00 0.00 1.13 -0.05 45 0 37 0
29JUN27 4.10 P 0.00 0.00 0.00 1.20 -0.06 43 0 56 0
29JUN27 4.20 P 0.00 0.00 0.00 1.28 -0.06 43 0 56 0
29JUN27 4.30 P 0.00 0.00 0.00 1.36 -0.06 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.44 -0.07 42 0 20 0
29JUN27 4.50 P 0.00 0.00 0.00 1.53 -0.06 42 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 1.61 -0.07 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.69 -0.07 39 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.78 -0.07 39 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.87 -0.07 39 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.95 -0.07 36 0 2 0
29JUN27 5.25 P 0.00 0.00 0.00 2.17 -0.08 28 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 2.40 -0.07 0 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 2.62 -0.08 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.85 -0.08 0 0 10 0
29JUN27 6.25 P 0.00 0.00 0.00 3.08 -0.08 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 3.31 -0.09 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 3.55 -0.08 0 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 3.78 -0.20 0 0 5 0
29JUN27 7.25 P 0.00 0.00 0.00 4.02 -0.08 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.25 -0.09 0 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 4.49 -0.08 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 4.73 -0.08 0 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 4.96 -0.09 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.20 -0.08 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 5.44 -0.08 0 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.22 - 49 0 0 -
29SEP27 2.40 P 0.00 0.00 0.00 0.25 -0.02 48 0 50 0
29SEP27 2.50 P 0.00 0.00 0.00 0.29 -0.02 48 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.33 -0.03 47 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.38 -0.03 48 0 10 0
29SEP27 2.80 P 0.00 0.00 0.00 0.43 -0.03 48 0 11 0
29SEP27 2.90 P 0.00 0.00 0.00 0.48 -0.03 47 0 2 0
29SEP27 3.00 P 0.00 0.00 0.00 0.53 -0.04 47 0 56 0
29SEP27 3.10 P 0.00 0.00 0.00 0.59 -0.04 47 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.65 -0.04 47 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.71 -0.04 47 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.77 -0.05 46 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.84 -0.04 47 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.91 -0.04 47 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.98 -0.05 46 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.05 -0.05 46 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.12 -0.05 46 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.19 -0.06 45 0 25 0
29SEP27 4.10 P 0.00 0.00 0.00 1.27 -0.06 45 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.35 -0.05 45 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.43 -0.05 45 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.50 -0.06 44 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.58 -0.07 43 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 1.67 -0.06 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 1.75 -0.06 43 0 0 0
TOTAL PUT 233 16,541 +110
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$ 47.140
29SEP26 33.00 C 0.00 0.00 0.00 14.16 -0.09 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.16 -0.09 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.16 -0.09 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.16 -0.09 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.16 -0.09 0 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 9.17 -0.08 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.17 -0.09 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.17 -0.09 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.17 -0.09 35 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 5.17 -0.10 29 0 16 0
29SEP26 43.00 C 0.00 0.00 0.00 4.19 -0.12 32 0 50 0
29SEP26 44.00 C 0.00 0.00 0.00 3.23 -0.15 31 0 27 0
29SEP26 45.00 C 0.00 0.00 0.00 2.33 -0.17 30 0 318 0
29SEP26 46.00 C 0.00 0.00 0.00 1.58 -0.21 31 0 171 0
29SEP26 47.00 C 0.00 0.00 0.00 0.94 -0.21 30 0 261 0
29SEP26 48.00 C 0.44 0.45 0.44 0.53 -0.18 31 40 429 +10
29SEP26 49.00 C 0.23 0.27 0.23 0.27 -0.14 31 61 403 +34
29SEP26 50.00 C 0.00 0.00 0.00 0.12 -0.11 31 0 227 0
29SEP26 52.50 C 0.04 0.04 0.04 0.01 -0.03 32 1 293 -1
29SEP26 55.00 C 0.03 0.03 0.03 0.01 0.00 43 55 695 -55
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,047 0
29SEP26 60.00 C 0.02 0.02 0.02 0.01 0.00 64 55 131 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 166 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 66 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 24 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 115 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 122 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 135 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 148 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 13.25 -0.09 36 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.26 -0.09 37 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.27 +0.02 36 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.28 +0.01 34 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.31 0.00 35 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.36 -0.09 35 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.42 -0.10 35 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.53 -0.09 35 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 5.67 -0.09 35 0 58 0
29OCT26 43.00 C 0.00 0.00 0.00 4.86 -0.09 35 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 4.12 -0.08 35 0 80 0
29OCT26 45.00 C 0.00 0.00 0.00 3.44 -0.08 35 0 246 0
29OCT26 46.00 C 2.48 2.59 2.48 2.80 -0.11 35 63 441 -42
29OCT26 47.00 C 2.24 2.24 1.98 2.23 -0.06 34 45 266 -15
29OCT26 48.00 C 0.00 0.00 0.00 1.78 -0.07 34 0 225 0
29OCT26 49.00 C 0.00 0.00 0.00 1.40 -0.06 34 0 344 0
29OCT26 50.00 C 0.00 0.00 0.00 1.09 -0.05 34 0 139 0
29OCT26 52.50 C 0.46 0.46 0.46 0.58 -0.02 36 2 155 +2
29OCT26 55.00 C 0.27 0.27 0.27 0.26 -0.02 35 35 82 -8
29OCT26 57.50 C 0.00 0.00 0.00 0.11 -0.01 35 0 139 0
29OCT26 60.00 C 0.00 0.00 0.00 0.05 0.00 36 0 51 0
29OCT26 62.50 C 0.00 0.00 0.00 0.02 0.00 36 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 11.27 -0.15 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 10.28 -0.19 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 9.31 -0.23 21 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 8.55 -0.11 36 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 7.68 -0.10 36 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 6.83 -0.12 36 0 12 0
27NOV26 42.00 C 0.00 0.00 0.00 6.04 -0.12 36 0 15 0
27NOV26 43.00 C 0.00 0.00 0.00 5.30 -0.12 36 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 4.61 -0.12 36 0 22 0
27NOV26 45.00 C 0.00 0.00 0.00 3.86 -0.23 34 0 45 0
27NOV26 46.00 C 0.00 0.00 0.00 3.40 -0.14 36 0 84 0
27NOV26 47.00 C 0.00 0.00 0.00 2.86 -0.11 35 0 50 0
27NOV26 48.00 C 0.00 0.00 0.00 2.42 -0.10 36 0 105 0
27NOV26 49.00 C 1.89 1.89 1.89 2.02 -0.09 36 15 144 -15
27NOV26 50.00 C 0.00 0.00 0.00 1.68 -0.09 36 0 174 0
27NOV26 52.50 C 1.06 1.06 1.06 1.06 -0.06 36 3 103 +3
27NOV26 55.00 C 0.00 0.00 0.00 0.62 -0.06 36 0 125 0
27NOV26 57.50 C 0.00 0.00 0.00 0.34 -0.05 36 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.19 -0.02 36 0 100 0
27NOV26 62.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 15 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.33 -0.05 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.37 -0.06 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.42 -0.08 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.28 -0.30 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.32 -0.38 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.55 -0.28 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.68 -0.33 31 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.11 -0.12 36 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 6.38 -0.11 36 0 15 0
30DEC26 43.00 C 5.65 5.65 5.65 5.68 -0.12 36 2 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.05 -0.12 36 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 4.43 -0.24 36 0 10 0
30DEC26 46.00 C 0.00 0.00 0.00 3.95 -0.12 36 0 28 0
30DEC26 47.00 C 0.00 0.00 0.00 3.44 -0.10 36 0 41 0
30DEC26 48.00 C 0.00 0.00 0.00 3.00 -0.10 36 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 2.61 -0.09 36 0 45 0
30DEC26 50.00 C 0.00 0.00 0.00 2.27 -0.08 36 0 264 0
30DEC26 52.50 C 0.00 0.00 0.00 1.58 -0.07 36 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.07 -0.07 36 0 1,066 0
30DEC26 57.50 C 0.00 0.00 0.00 0.70 -0.06 36 0 25 0
30DEC26 60.00 C 0.60 0.60 0.60 0.45 -0.04 36 3 65 0
30DEC26 62.50 C 0.00 0.00 0.00 0.28 -0.04 36 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 -0.02 36 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
30MAR27 34.00 C 0.00 0.00 0.00 13.41 -0.32 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.58 -0.30 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.76 -0.30 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.97 -0.32 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.22 -0.26 36 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 9.50 -0.29 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.70 -0.40 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.18 -0.10 37 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 7.47 -0.18 36 0 20 0
30MAR27 43.00 C 0.00 0.00 0.00 6.97 -0.10 37 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 6.51 +0.02 37 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 5.90 -0.09 37 0 1,038 0
30MAR27 46.00 C 0.00 0.00 0.00 5.51 +0.02 37 0 1,040 0
30MAR27 47.00 C 0.00 0.00 0.00 5.02 -0.10 37 0 68 0
30MAR27 48.00 C 0.00 0.00 0.00 4.59 -0.09 37 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 4.24 -0.08 38 0 138 0
30MAR27 50.00 C 0.00 0.00 0.00 3.88 -0.08 37 0 236 0
30MAR27 52.50 C 0.00 0.00 0.00 3.05 -0.07 37 0 259 0
30MAR27 55.00 C 0.00 0.00 0.00 2.38 -0.06 37 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.83 -0.05 37 0 20 0
30MAR27 60.00 C 0.00 0.00 0.00 1.41 -0.05 37 0 1,250 0
30MAR27 62.50 C 0.00 0.00 0.00 1.08 -0.05 37 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.82 -0.04 37 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 0.61 -0.03 37 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 0.47 -0.02 37 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 0.35 -0.02 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 14.13 -0.33 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 13.43 -0.28 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 12.69 -0.27 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.96 -0.26 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 11.25 -0.27 38 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 10.59 -0.26 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 9.84 -0.38 36 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.24 -0.36 37 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.64 -0.36 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.10 -0.33 37 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 7.82 -0.10 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.32 -0.09 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.78 -0.13 38 0 300 0
29JUN27 47.00 C 0.00 0.00 0.00 6.39 -0.07 38 0 300 0
29JUN27 48.00 C 0.00 0.00 0.00 5.89 -0.13 38 0 15 0
29JUN27 49.00 C 5.43 5.46 5.43 5.47 -0.13 37 2 2 +2
29JUN27 50.00 C 0.00 0.00 0.00 5.17 -0.04 38 0 16 0
29JUN27 52.50 C 0.00 0.00 0.00 4.29 0.00 38 0 30 0
29JUN27 55.00 C 0.00 0.00 0.00 3.58 -0.04 38 0 94 0
29JUN27 57.50 C 0.00 0.00 0.00 2.95 -0.04 38 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 2.41 -0.04 37 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.00 -0.03 37 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.63 -0.02 37 0 30 0
29JUN27 67.50 C 0.00 0.00 0.00 1.33 -0.02 37 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.09 -0.01 37 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.86 -0.04 37 0 2 0
29JUN27 75.00 C 0.00 0.00 0.00 0.72 -0.01 37 0 20 0
29SEP27 37.00 C 0.00 0.00 0.00 12.98 -0.08 39 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 12.35 -0.08 39 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 11.72 -0.09 39 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 11.14 -0.08 39 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 10.58 -0.08 39 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 9.73 -0.38 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 9.21 -0.08 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 8.75 -0.07 37 0 14 0
29SEP27 45.00 C 0.00 0.00 0.00 8.29 -0.07 38 0 24 0
29SEP27 46.00 C 0.00 0.00 0.00 7.83 -0.07 38 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.42 -0.07 38 0 30 0
29SEP27 48.00 C 0.00 0.00 0.00 7.03 -0.07 38 0 15 0
29SEP27 49.00 C 0.00 0.00 0.00 6.64 -0.07 38 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 6.26 -0.07 38 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 5.46 -0.06 38 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.71 -0.05 38 0 15 0
29SEP27 57.50 C 0.00 0.00 0.00 4.08 -0.06 38 0 16 0
29SEP27 60.00 C 0.00 0.00 0.00 3.52 -0.05 38 0 15 0
29SEP27 62.50 C 0.00 0.00 0.00 3.13 -0.05 39 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 2.70 -0.04 39 0 6 0
29SEP27 67.50 C 0.00 0.00 0.00 2.33 -0.04 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 1.99 -0.04 39 0 1 0
29SEP27 72.50 C 0.00 0.00 0.00 1.73 -0.03 39 0 1 0
TOTAL CALL 382 14,999 -85
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 54 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 11 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 75 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 120 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 95 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 185 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 359 0
29SEP26 44.00 P 0.00 0.00 0.00 0.07 -0.06 32 0 493 0
29SEP26 45.00 P 0.22 0.22 0.22 0.18 -0.10 31 1 968 +1
29SEP26 46.00 P 0.69 0.69 0.52 0.42 -0.12 32 12 335 0
29SEP26 47.00 P 0.89 1.12 0.87 0.82 -0.13 32 62 1,070 -13
29SEP26 48.00 P 1.68 1.68 1.68 1.37 -0.10 31 1 333 -1
29SEP26 49.00 P 2.30 2.30 2.30 2.10 -0.06 31 10 393 -1
29SEP26 50.00 P 3.10 3.10 3.10 3.04 0.00 37 1 389 0
29SEP26 52.50 P 0.00 0.00 0.00 5.36 +0.07 0 0 117 0
29SEP26 55.00 P 0.00 0.00 0.00 7.86 +0.08 0 0 70 0
29SEP26 57.50 P 0.00 0.00 0.00 10.36 +0.08 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.86 +0.08 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.36 +0.08 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.86 +0.08 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.36 +0.08 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.86 +0.08 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.36 +0.08 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.86 -0.11 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.36 +0.08 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.86 +0.08 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.36 -0.10 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.86 +0.08 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.36 +0.08 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 0.00 37 0 10 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 0.00 35 0 16 0
29OCT26 38.00 P 0.00 0.00 0.00 0.06 0.00 36 0 24 0
29OCT26 39.00 P 0.16 0.16 0.16 0.10 0.00 36 10 20 +3
29OCT26 40.00 P 0.00 0.00 0.00 0.16 0.00 35 0 43 0
29OCT26 41.00 P 0.00 0.00 0.00 0.26 0.00 35 0 63 0
29OCT26 42.00 P 0.46 0.46 0.46 0.41 0.00 35 5 114 +5
29OCT26 43.00 P 0.70 0.70 0.70 0.60 0.00 35 1 69 0
29OCT26 44.00 P 1.00 1.00 0.92 0.86 0.00 35 13 160 +7
29OCT26 45.00 P 1.23 1.23 1.23 1.19 +0.01 36 2 265 0
29OCT26 46.00 P 1.49 1.77 1.49 1.59 +0.04 36 16 174 -14
29OCT26 47.00 P 1.94 2.26 1.94 2.08 +0.02 36 16 231 +12
29OCT26 48.00 P 2.52 2.77 2.52 2.63 +0.02 36 45 155 +15
29OCT26 49.00 P 0.00 0.00 0.00 3.17 +0.03 35 0 82 0
29OCT26 50.00 P 0.00 0.00 0.00 3.85 +0.04 35 0 42 0
29OCT26 52.50 P 0.00 0.00 0.00 5.79 +0.05 35 0 69 0
29OCT26 55.00 P 0.00 0.00 0.00 8.01 +0.07 35 0 14 0
29OCT26 57.50 P 0.00 0.00 0.00 10.70 +0.14 50 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 13.22 +0.24 58 0 8 0
29OCT26 62.50 P 0.00 0.00 0.00 15.67 +0.23 63 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 17.86 +0.08 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.36 +0.08 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.86 +0.08 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 25.36 +0.08 0 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 13 0
27NOV26 37.00 P 0.00 0.00 0.00 0.21 -0.01 36 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.31 -0.01 36 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.44 -0.02 36 0 2 0
27NOV26 40.00 P 0.00 0.00 0.00 0.61 -0.02 36 0 14 0
27NOV26 41.00 P 0.00 0.00 0.00 0.82 -0.02 36 0 37 0
27NOV26 42.00 P 1.20 1.20 1.20 1.08 -0.03 36 2 16 +2
27NOV26 43.00 P 0.00 0.00 0.00 1.40 -0.03 36 0 32 0
27NOV26 44.00 P 0.00 0.00 0.00 1.77 0.00 37 0 95 0
27NOV26 45.00 P 0.00 0.00 0.00 2.18 +0.01 37 0 74 0
27NOV26 46.00 P 0.00 0.00 0.00 2.64 +0.02 36 0 84 0
27NOV26 47.00 P 0.00 0.00 0.00 3.17 +0.02 36 0 97 0
27NOV26 48.00 P 0.00 0.00 0.00 3.72 +0.03 36 0 102 0
27NOV26 49.00 P 4.36 4.36 4.36 4.35 +0.05 36 1 192 0
27NOV26 50.00 P 0.00 0.00 0.00 5.04 +0.01 36 0 97 0
27NOV26 52.50 P 0.00 0.00 0.00 7.12 +0.23 39 0 60 0
27NOV26 55.00 P 0.00 0.00 0.00 9.24 +0.14 40 0 29 0
27NOV26 57.50 P 0.00 0.00 0.00 11.51 +0.17 42 0 14 0
27NOV26 60.00 P 0.00 0.00 0.00 13.84 +0.19 44 0 14 0
27NOV26 62.50 P 0.00 0.00 0.00 16.30 +0.22 48 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 18.75 +0.24 51 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 21.17 +0.21 53 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 23.63 +0.20 55 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 25.89 +0.10 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.15 -0.01 36 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.32 -0.01 36 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 0.44 -0.01 36 0 63 0
30DEC26 38.00 P 0.00 0.00 0.00 0.59 0.00 36 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.78 -0.02 36 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 1.00 -0.02 36 0 20 0
30DEC26 41.00 P 0.00 0.00 0.00 1.26 -0.03 36 0 16 0
30DEC26 42.00 P 1.65 1.65 1.65 1.58 -0.01 36 2 44 +2
30DEC26 43.00 P 0.00 0.00 0.00 1.93 0.00 37 0 1,027 0
30DEC26 44.00 P 0.00 0.00 0.00 2.30 -0.01 36 0 21 0
30DEC26 45.00 P 0.00 0.00 0.00 2.72 +0.01 36 0 64 0
30DEC26 46.00 P 0.00 0.00 0.00 3.19 +0.01 36 0 61 0
30DEC26 47.00 P 0.00 0.00 0.00 3.71 0.00 36 0 42 0
30DEC26 48.00 P 0.00 0.00 0.00 4.28 +0.02 36 0 25 0
30DEC26 49.00 P 0.00 0.00 0.00 4.91 +0.04 36 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 5.48 -0.09 35 0 42 0
30DEC26 52.50 P 0.00 0.00 0.00 7.61 +0.24 39 0 55 0
30DEC26 55.00 P 0.00 0.00 0.00 9.67 +0.22 40 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 11.87 +0.27 41 0 13 0
30DEC26 60.00 P 0.00 0.00 0.00 14.21 +0.35 44 0 29 0
30DEC26 62.50 P 0.00 0.00 0.00 16.50 +0.30 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.91 +0.32 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.34 +0.33 49 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.79 +0.34 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.23 +0.36 54 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.38 +0.09 35 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.87 +0.10 37 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.35 +0.09 31 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.84 +0.10 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.33 +0.10 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.82 +0.10 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.60 0.00 37 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 0.75 -0.01 37 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.94 -0.01 37 0 18 0
30MAR27 37.00 P 0.00 0.00 0.00 1.15 -0.01 37 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.40 -0.01 37 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 1.65 -0.03 37 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 1.95 -0.01 37 0 1,252 0
30MAR27 41.00 P 0.00 0.00 0.00 2.28 0.00 37 0 23 0
30MAR27 42.00 P 0.00 0.00 0.00 2.62 -0.01 37 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 3.01 +0.01 36 0 46 0
30MAR27 44.00 P 0.00 0.00 0.00 3.45 -0.12 36 0 282 0
30MAR27 45.00 P 0.00 0.00 0.00 3.90 +0.01 36 0 1,017 0
30MAR27 46.00 P 0.00 0.00 0.00 4.39 0.00 36 0 1,098 0
30MAR27 47.00 P 0.00 0.00 0.00 4.92 0.00 36 0 57 0
30MAR27 48.00 P 0.00 0.00 0.00 5.49 +0.01 36 0 40 0
30MAR27 49.00 P 0.00 0.00 0.00 6.10 +0.02 36 0 43 0
30MAR27 50.00 P 0.00 0.00 0.00 6.74 +0.03 36 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 8.45 -0.03 36 0 63 0
30MAR27 55.00 P 0.00 0.00 0.00 10.55 +0.19 38 0 45 0
30MAR27 57.50 P 0.00 0.00 0.00 12.65 +0.30 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.79 +0.34 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.99 +0.33 41 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.16 +0.24 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.47 +0.24 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.95 +0.41 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.30 +0.28 43 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 28.74 +0.24 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.19 +0.28 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 1.09 +0.01 37 0 8 0
29JUN27 35.00 P 0.00 0.00 0.00 1.31 +0.01 37 0 1 0
29JUN27 36.00 P 0.00 0.00 0.00 1.55 +0.01 37 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 1.81 0.00 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 2.09 0.00 37 0 2 0
29JUN27 39.00 P 0.00 0.00 0.00 2.42 -0.02 37 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 2.74 -0.01 37 0 5 0
29JUN27 41.00 P 0.00 0.00 0.00 3.10 0.00 37 0 14 0
29JUN27 42.00 P 3.60 3.60 3.60 3.62 +0.13 38 2 12 +2
29JUN27 43.00 P 0.00 0.00 0.00 3.90 0.00 37 0 4 0
29JUN27 44.00 P 4.47 4.47 4.35 4.37 +0.02 37 2 1 0
29JUN27 45.00 P 0.00 0.00 0.00 4.83 +0.01 37 0 11 0
29JUN27 46.00 P 0.00 0.00 0.00 5.35 +0.10 37 0 320 0
29JUN27 47.00 P 0.00 0.00 0.00 5.88 +0.04 37 0 311 0
29JUN27 48.00 P 0.00 0.00 0.00 6.44 +0.13 36 0 20 0
29JUN27 49.00 P 0.00 0.00 0.00 7.04 +0.03 37 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 7.65 +0.01 36 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 9.57 +0.22 38 0 45 0
29JUN27 55.00 P 0.00 0.00 0.00 11.38 +0.22 38 0 26 0
29JUN27 57.50 P 0.00 0.00 0.00 13.33 +0.25 39 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 15.32 +0.23 39 0 15 0
29JUN27 62.50 P 0.00 0.00 0.00 17.43 +0.24 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.56 +0.20 39 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 21.78 +0.17 39 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.01 +0.09 38 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.30 +0.14 38 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.74 +0.20 39 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 2.68 +0.01 40 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 3.04 +0.01 40 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 3.40 +0.01 40 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 3.80 +0.01 40 0 4 0
29SEP27 41.00 P 0.00 0.00 0.00 4.24 +0.01 40 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.68 +0.01 40 0 15 0
29SEP27 43.00 P 0.00 0.00 0.00 5.14 +0.01 40 0 1 0
29SEP27 44.00 P 0.00 0.00 0.00 5.66 +0.01 40 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 6.18 +0.01 40 0 2 0
29SEP27 46.00 P 0.00 0.00 0.00 6.71 +0.02 40 0 16 0
29SEP27 47.00 P 0.00 0.00 0.00 7.29 +0.02 40 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 7.89 +0.02 40 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 8.49 +0.02 40 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 9.11 +0.03 40 0 30 0
29SEP27 52.50 P 0.00 0.00 0.00 10.80 +0.03 41 0 45 0
29SEP27 55.00 P 0.00 0.00 0.00 12.57 +0.03 41 0 30 0
29SEP27 57.50 P 0.00 0.00 0.00 14.05 -0.38 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 15.97 +0.04 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 17.98 +0.04 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 20.07 +0.05 39 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 22.22 +0.06 39 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 24.43 +0.07 39 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 26.69 +0.06 39 0 0 0
TOTAL PUT 204 14,487 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 39.260
29SEP26 30.00 C 0.00 0.00 0.00 9.28 +0.53 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.28 +0.53 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.28 +0.53 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 6.28 +0.65 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.28 +0.65 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.28 +0.64 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.29 +0.61 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.33 +0.52 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 1.47 +0.39 27 0 45 0
29SEP26 39.00 C 0.71 0.80 0.71 0.77 +0.19 26 115 120 +82
29SEP26 40.00 C 0.33 0.33 0.33 0.35 +0.09 27 25 54 -23
29SEP26 41.00 C 0.12 0.12 0.12 0.13 +0.04 27 32 129 +31
29SEP26 42.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 176 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 925 0
29SEP26 45.00 C 0.02 0.02 0.02 0.01 0.00 40 20 1,073 +20
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 195 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 109 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 56 0 102 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 112 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 95 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 77 0 32 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 88 0 89 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 98 0 125 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 108 0 70 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 117 0 50 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 126 0 11 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.36 +0.54 32 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.37 +0.53 32 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.38 +0.50 30 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.41 +0.62 30 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.47 +0.59 30 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.57 +0.56 30 0 9 0
29OCT26 36.00 C 0.00 0.00 0.00 3.73 +0.51 30 0 6 0
29OCT26 37.00 C 0.00 0.00 0.00 2.96 +0.40 30 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 2.29 +0.42 30 0 44 0
29OCT26 39.00 C 0.00 0.00 0.00 1.67 +0.24 29 0 25 0
29OCT26 40.00 C 0.00 0.00 0.00 1.22 +0.20 29 0 68 0
29OCT26 41.00 C 0.84 0.84 0.84 0.86 +0.15 29 1 32 +1
29OCT26 42.00 C 0.53 0.58 0.53 0.59 +0.11 29 8 61 +8
29OCT26 43.00 C 0.29 0.39 0.29 0.39 +0.08 29 11 116 +8
29OCT26 44.00 C 0.20 0.20 0.20 0.26 +0.06 30 15 110 0
29OCT26 45.00 C 0.00 0.00 0.00 0.17 +0.05 30 0 34 0
29OCT26 46.00 C 0.00 0.00 0.00 0.10 +0.02 30 0 178 0
29OCT26 47.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 78 0
29OCT26 48.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 18 0
29OCT26 49.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 9.37 +0.40 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 8.41 +0.38 0 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 7.49 +0.38 26 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 6.66 +0.60 31 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.79 +0.57 31 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.97 +0.45 31 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 4.22 +0.51 31 0 25 0
27NOV26 37.00 C 0.00 0.00 0.00 3.53 +0.41 31 0 9 0
27NOV26 38.00 C 0.00 0.00 0.00 2.85 +0.32 30 0 16 0
27NOV26 39.00 C 1.97 1.97 1.97 2.31 +0.29 30 9 45 0
27NOV26 40.00 C 0.00 0.00 0.00 1.84 +0.24 30 0 36 0
27NOV26 41.00 C 0.00 0.00 0.00 1.46 +0.22 31 0 63 0
27NOV26 42.00 C 0.00 0.00 0.00 1.14 +0.18 31 0 54 0
27NOV26 43.00 C 0.00 0.00 0.00 0.87 +0.13 31 0 66 0
27NOV26 44.00 C 0.00 0.00 0.00 0.66 +0.11 31 0 28 0
27NOV26 45.00 C 0.00 0.00 0.00 0.50 +0.10 31 0 41 0
27NOV26 46.00 C 0.00 0.00 0.00 0.37 +0.08 31 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 0.27 +0.06 31 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 0.20 +0.05 31 0 62 0
27NOV26 49.00 C 0.00 0.00 0.00 0.15 +0.04 32 0 15 0
27NOV26 50.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 1 0
27NOV26 52.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 17 0
27NOV26 55.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 9.57 +0.38 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.65 +0.37 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.76 +0.37 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.93 +0.56 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.11 +0.53 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.35 +0.39 31 0 0 0
30DEC26 36.00 C 4.71 4.71 4.71 4.63 +0.47 31 2 32 +2
30DEC26 37.00 C 0.00 0.00 0.00 3.98 +0.38 31 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 3.32 +0.31 30 0 28 0
30DEC26 39.00 C 2.42 2.42 2.42 2.79 +0.27 30 9 64 +9
30DEC26 40.00 C 0.00 0.00 0.00 2.32 +0.24 30 0 32 0
30DEC26 41.00 C 1.88 1.88 1.88 1.92 +0.19 30 1 59 0
30DEC26 42.00 C 0.00 0.00 0.00 1.58 +0.17 30 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 1.29 +0.14 30 0 60 0
30DEC26 44.00 C 0.00 0.00 0.00 1.04 +0.12 31 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 0.85 +0.12 31 0 42 0
30DEC26 46.00 C 0.64 0.64 0.64 0.69 +0.11 31 15 90 +15
30DEC26 47.00 C 0.00 0.00 0.00 0.54 +0.09 31 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 0.42 +0.07 31 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 0.33 +0.06 31 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.26 +0.05 31 0 13 0
30DEC26 52.50 C 0.00 0.00 0.00 0.14 +0.03 31 0 46 0
30DEC26 55.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 +0.01 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 32 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 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 10.20 +0.34 33 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.36 +0.35 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.56 +0.35 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.79 +0.34 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.00 +0.27 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.32 +0.45 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.68 +0.42 32 0 8 0
30MAR27 37.00 C 0.00 0.00 0.00 5.15 +0.35 32 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.59 +0.33 32 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.04 +0.27 32 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 3.57 +0.24 32 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 3.17 +0.25 32 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 2.79 +0.22 32 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 2.42 +0.17 32 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 2.14 +0.18 32 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 1.84 +0.13 32 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 1.64 +0.16 32 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 1.42 +0.14 32 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.22 +0.12 32 0 447 0
30MAR27 49.00 C 0.00 0.00 0.00 1.05 +0.10 32 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.90 +0.09 32 0 15 0
30MAR27 52.50 C 0.00 0.00 0.00 0.61 +0.06 32 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.41 +0.04 32 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 0.27 +0.03 32 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.18 +0.02 32 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.12 +0.02 32 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 0.00 32 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 10.68 +0.43 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.89 +0.45 35 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.12 +0.42 35 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.40 +0.43 35 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 7.72 +0.42 34 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 6.87 +0.21 32 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.45 +0.38 34 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.87 +0.36 34 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.32 +0.32 34 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.82 +0.30 33 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.23 +0.27 32 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 3.93 +0.25 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 3.54 +0.24 33 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 3.08 +0.20 32 0 17 0
29JUN27 44.00 C 0.00 0.00 0.00 2.85 +0.18 33 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.47 +0.16 32 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.28 +0.14 33 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.04 +0.20 33 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.75 +0.10 32 0 16 0
29JUN27 49.00 C 0.00 0.00 0.00 1.57 +0.10 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.40 +0.10 32 0 6 0
29JUN27 52.50 C 0.00 0.00 0.00 1.04 +0.07 32 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.77 +0.05 32 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.56 +0.01 32 0 3 0
29JUN27 60.00 C 0.00 0.00 0.00 0.42 +0.03 33 0 1 0
29JUN27 62.50 C 0.00 0.00 0.00 0.31 +0.02 33 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.00 +0.51 36 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 10.25 +0.51 36 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 9.53 +0.50 35 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.82 +0.47 35 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 8.17 +0.45 35 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 7.54 +0.43 34 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 6.96 +0.40 34 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 6.41 +0.38 34 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 5.89 +0.35 34 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 5.42 +0.33 34 0 0 0
29SEP27 40.00 C 5.08 5.08 5.08 4.98 +0.47 34 4 10 +4
29SEP27 41.00 C 0.00 0.00 0.00 4.56 +0.28 34 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 4.07 +0.27 33 0 6 0
29SEP27 43.00 C 0.00 0.00 0.00 3.83 +0.26 33 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 3.50 +0.22 33 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 3.21 +0.22 33 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.92 +0.20 33 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.67 +0.18 33 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.37 +0.17 33 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 2.16 +0.17 33 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.96 +0.13 33 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.55 +0.12 33 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.23 +0.09 33 0 1 0
TOTAL CALL 267 6,387 +157
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 67 0 22 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 82 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 85 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29SEP26 35.00 P 0.02 0.02 0.02 0.01 -0.01 35 20 36 -20
29SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.05 28 0 127 0
29SEP26 37.00 P 0.00 0.00 0.00 0.05 -0.13 27 0 150 0
29SEP26 38.00 P 0.24 0.24 0.24 0.19 -0.25 27 5 157 0
29SEP26 39.00 P 0.63 0.63 0.63 0.52 -0.39 28 1 309 -1
29SEP26 40.00 P 0.00 0.00 0.00 1.07 -0.50 27 0 87 0
29SEP26 41.00 P 0.00 0.00 0.00 1.84 -0.63 27 0 133 0
29SEP26 42.00 P 2.92 2.92 2.86 2.84 -0.57 37 11 526 0
29SEP26 43.00 P 0.00 0.00 0.00 3.74 -0.66 0 0 137 0
29SEP26 44.00 P 0.00 0.00 0.00 4.74 -0.66 0 0 948 0
29SEP26 45.00 P 0.00 0.00 0.00 5.74 -0.66 0 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 6.74 -0.66 0 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 7.91 -0.49 85 10 19 -10
29SEP26 48.00 P 0.00 0.00 0.00 8.92 -0.48 94 0 2 0
29SEP26 49.00 P 0.00 0.00 0.00 9.91 -0.49 99 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.91 -0.49 106 0 7 0
29SEP26 52.50 P 0.00 0.00 0.00 13.44 -0.46 126 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 15.91 -0.49 137 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.42 -0.48 152 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.94 -0.46 169 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.41 -0.49 177 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.92 -0.48 190 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.44 -0.46 205 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.91 -0.49 210 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.42 -0.48 221 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 35.91 -0.49 229 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.42 -0.48 240 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 104 0
29OCT26 32.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 4 0
29OCT26 33.00 P 0.00 0.00 0.00 0.05 -0.04 30 0 34 0
29OCT26 34.00 P 0.00 0.00 0.00 0.11 -0.06 30 0 55 0
29OCT26 35.00 P 0.33 0.33 0.33 0.20 -0.10 30 5 67 +5
29OCT26 36.00 P 0.40 0.40 0.40 0.37 -0.15 30 1 57 0
29OCT26 37.00 P 0.64 0.64 0.64 0.60 -0.19 30 1 62 0
29OCT26 38.00 P 1.19 1.24 1.00 0.95 -0.24 30 606 675 +600
29OCT26 39.00 P 1.75 1.75 1.43 1.39 -0.25 31 13 58 +1
29OCT26 40.00 P 0.00 0.00 0.00 1.93 -0.35 31 0 111 0
29OCT26 41.00 P 2.67 2.67 2.63 2.57 -0.41 31 4 147 +4
29OCT26 42.00 P 0.00 0.00 0.00 3.24 -0.52 30 0 67 0
29OCT26 43.00 P 0.00 0.00 0.00 4.04 -0.56 30 0 100 0
29OCT26 44.00 P 0.00 0.00 0.00 4.90 -0.60 30 0 70 0
29OCT26 45.00 P 0.00 0.00 0.00 5.82 -0.62 30 0 110 0
29OCT26 46.00 P 0.00 0.00 0.00 6.77 -0.64 30 0 30 0
29OCT26 47.00 P 0.00 0.00 0.00 7.91 -0.49 42 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 8.92 -0.48 46 0 7 0
29OCT26 49.00 P 0.00 0.00 0.00 9.91 -0.49 49 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.91 -0.49 52 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 13.44 -0.46 61 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 15.92 -0.48 67 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 18.42 -0.48 74 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 20.94 -0.46 82 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 23.41 -0.49 86 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 21 0
27NOV26 32.00 P 0.00 0.00 0.00 0.13 -0.04 31 0 11 0
27NOV26 33.00 P 0.00 0.00 0.00 0.22 -0.06 31 0 37 0
27NOV26 34.00 P 0.45 0.45 0.45 0.36 -0.08 32 1 1 0
27NOV26 35.00 P 0.00 0.00 0.00 0.54 -0.12 32 0 16 0
27NOV26 36.00 P 0.00 0.00 0.00 0.79 -0.15 32 0 31 0
27NOV26 37.00 P 0.00 0.00 0.00 1.10 -0.17 32 0 50 0
27NOV26 38.00 P 0.00 0.00 0.00 1.48 -0.22 32 0 33 0
27NOV26 39.00 P 0.00 0.00 0.00 1.92 -0.28 32 0 57 0
27NOV26 40.00 P 0.00 0.00 0.00 2.45 -0.32 31 0 62 0
27NOV26 41.00 P 0.00 0.00 0.00 3.06 -0.37 32 0 26 0
27NOV26 42.00 P 0.00 0.00 0.00 3.72 -0.42 31 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 4.45 -0.47 31 0 90 0
27NOV26 44.00 P 0.00 0.00 0.00 5.24 -0.51 31 0 15 0
27NOV26 45.00 P 0.00 0.00 0.00 6.07 -0.55 31 0 21 0
27NOV26 46.00 P 0.00 0.00 0.00 6.95 -0.50 31 0 6 0
27NOV26 47.00 P 0.00 0.00 0.00 7.98 -0.48 35 0 13 0
27NOV26 48.00 P 0.00 0.00 0.00 8.92 -0.50 36 0 7 0
27NOV26 49.00 P 0.00 0.00 0.00 9.91 -0.49 38 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 10.91 -0.49 41 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 13.44 -0.46 48 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 15.92 -0.48 53 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 18.42 -0.48 58 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 20.94 -0.46 64 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 23.42 -0.48 68 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.18 -0.05 31 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 0.28 -0.06 31 0 26 0
30DEC26 33.00 P 0.00 0.00 0.00 0.41 -0.09 31 0 25 0
30DEC26 34.00 P 0.00 0.00 0.00 0.60 -0.11 31 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.83 -0.15 31 0 50 0
30DEC26 36.00 P 0.00 0.00 0.00 1.11 -0.15 31 0 316 0
30DEC26 37.00 P 0.00 0.00 0.00 1.44 -0.21 31 0 103 0
30DEC26 38.00 P 2.05 2.05 2.05 1.85 -0.22 31 2 68 +2
30DEC26 39.00 P 0.00 0.00 0.00 2.32 -0.27 31 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 2.85 -0.29 31 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 3.44 -0.36 31 0 30 0
30DEC26 42.00 P 0.00 0.00 0.00 4.06 -0.44 31 0 8 0
30DEC26 43.00 P 0.00 0.00 0.00 4.77 -0.46 31 0 40 0
30DEC26 44.00 P 0.00 0.00 0.00 5.53 -0.48 31 0 7 0
30DEC26 45.00 P 0.00 0.00 0.00 6.32 -0.46 31 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 7.15 -0.48 31 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 8.13 -0.38 33 0 25 0
30DEC26 48.00 P 0.00 0.00 0.00 9.03 -0.39 33 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 9.96 -0.50 34 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.91 -0.51 35 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 13.44 -0.46 41 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 15.92 -0.48 45 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 18.42 -0.48 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.94 -0.46 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.42 -0.48 58 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.92 -0.48 62 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.44 -0.46 66 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.91 -0.49 68 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.42 -0.48 72 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.43 -0.09 32 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.58 -0.11 32 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.77 -0.12 32 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.00 -0.15 32 0 38 0
30MAR27 34.00 P 0.00 0.00 0.00 1.26 -0.16 32 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.58 -0.15 32 0 46 0
30MAR27 36.00 P 0.00 0.00 0.00 1.92 -0.17 32 0 48 0
30MAR27 37.00 P 0.00 0.00 0.00 2.34 -0.16 32 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.74 -0.22 32 0 13 0
30MAR27 39.00 P 0.00 0.00 0.00 3.21 -0.26 32 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 3.73 -0.29 31 0 861 0
30MAR27 41.00 P 0.00 0.00 0.00 4.30 -0.41 31 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 4.93 -0.34 31 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 5.60 -0.35 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.29 -0.26 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.09 -0.33 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.85 -0.35 32 10 10 +9
30MAR27 47.00 P 0.00 0.00 0.00 8.64 -0.37 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 9.50 -0.34 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.35 -0.35 33 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 11.38 -0.33 35 0 3 0
30MAR27 52.50 P 0.00 0.00 0.00 13.51 -0.51 34 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.92 -0.50 36 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 18.42 -0.48 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.94 -0.46 43 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 23.42 -0.48 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.92 -0.48 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.44 -0.46 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.91 -0.49 54 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 0.96 -0.17 32 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.24 -0.12 33 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 1.52 -0.12 33 0 3 0
29JUN27 33.00 P 0.00 0.00 0.00 1.81 -0.15 32 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.13 -0.21 32 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.48 -0.33 32 0 7 0
29JUN27 36.00 P 0.00 0.00 0.00 2.88 -0.30 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.32 -0.32 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.91 -0.38 32 0 33 0
29JUN27 39.00 P 0.00 0.00 0.00 4.46 -0.38 32 0 16 0
29JUN27 40.00 P 0.00 0.00 0.00 4.87 -0.40 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.46 -0.42 31 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.07 -0.43 31 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.71 -0.47 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.40 -0.46 31 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 8.10 -0.47 31 0 35 0
29JUN27 46.00 P 0.00 0.00 0.00 8.83 -0.48 30 0 37 0
29JUN27 47.00 P 0.00 0.00 0.00 9.59 -0.46 30 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 10.36 -0.47 30 0 5 0
29JUN27 49.00 P 0.00 0.00 0.00 11.16 -0.47 30 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.98 -0.44 30 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.09 -0.42 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.27 -0.39 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.51 -0.94 26 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.94 -0.83 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.42 -0.71 30 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 1.40 -0.06 33 0 10 0
29SEP27 31.00 P 0.00 0.00 0.00 1.62 -0.18 33 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 1.94 -0.13 33 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 2.28 -0.14 33 0 2 0
29SEP27 34.00 P 0.00 0.00 0.00 2.62 -0.19 32 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 3.00 -0.22 32 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.42 -0.27 32 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 3.88 -0.28 32 0 0 0
29SEP27 38.00 P 4.38 4.38 4.38 4.36 -0.32 32 1 2 +1
29SEP27 39.00 P 0.00 0.00 0.00 4.90 -0.33 32 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.45 -0.34 32 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 6.03 -0.38 31 0 1 0
29SEP27 42.00 P 0.00 0.00 0.00 6.65 -0.38 31 0 1 0
29SEP27 43.00 P 0.00 0.00 0.00 7.27 -0.40 31 0 15 0
29SEP27 44.00 P 0.00 0.00 0.00 7.93 -0.43 31 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 8.62 -0.43 31 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 9.34 -0.42 31 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 10.08 -0.43 31 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 10.84 -0.42 31 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 11.62 -0.40 31 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 12.41 -0.41 30 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 14.46 -0.38 30 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 16.58 -0.37 29 0 0 0
TOTAL PUT 691 8,532 +591
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NIO - NIO CLOSING PRICE HK$ 28.320
25SEP26 19.00 C 0.00 0.00 0.00 9.33 -0.78 141 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 9.08 -0.78 137 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 8.83 -0.78 132 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 8.58 -0.78 128 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 8.33 -0.78 123 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 7.83 -0.78 115 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 7.33 -0.78 106 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 6.83 -0.78 98 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 6.33 -0.78 90 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 5.83 -0.78 82 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 5.33 -0.93 74 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 4.83 -0.94 67 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 4.33 -0.79 59 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 3.83 -0.79 52 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 3.34 -0.79 58 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 2.86 -0.78 59 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 2.40 -0.76 60 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 1.95 -0.75 59 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 1.56 -0.71 61 0 160 0
25SEP26 27.50 C 0.00 0.00 0.00 1.20 -0.71 60 0 0 0
25SEP26 28.00 C 0.94 0.94 0.94 0.89 -0.65 60 60 0 -60
25SEP26 28.50 C 0.00 0.00 0.00 0.64 -0.56 60 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.44 -0.47 60 0 30 0
25SEP26 29.50 C 0.00 0.00 0.00 0.29 -0.39 60 0 15 0
25SEP26 30.00 C 0.00 0.00 0.00 0.18 -0.31 60 0 55 0
25SEP26 30.50 C 0.00 0.00 0.00 0.11 -0.23 60 0 10 0
25SEP26 31.00 C 0.00 0.00 0.00 0.07 -0.16 61 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.04 -0.11 61 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.08 60 0 10 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 -0.05 60 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 18.83 -0.78 257 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 18.58 -0.78 250 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 18.33 -0.78 243 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 17.83 -0.78 230 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 17.33 -0.78 217 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 16.83 -0.78 205 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 16.33 -0.78 193 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.83 -0.78 182 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 15.33 -0.78 171 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.83 -0.78 159 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 14.33 -0.78 147 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.83 -0.78 134 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.33 -0.78 114 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.83 -0.78 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.33 -0.78 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.83 -0.79 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.33 -0.79 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.83 -0.79 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.33 -0.79 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.83 -0.79 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.33 -0.79 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.83 -0.79 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.33 -0.79 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.33 -0.79 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.33 -0.79 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.34 -0.92 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.34 -0.79 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.37 -0.78 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.46 -0.74 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.65 -0.69 49 0 0 0
29SEP26 28.00 C 0.95 1.01 0.95 1.02 -0.57 50 210 124 +96
29SEP26 29.00 C 0.65 0.65 0.65 0.57 -0.46 50 300 438 +300
29SEP26 30.00 C 0.32 0.32 0.32 0.28 -0.31 50 44 267 0
29SEP26 31.00 C 0.00 0.00 0.00 0.12 -0.19 50 0 335 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 -0.10 50 0 267 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.05 51 0 342 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 212 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 305 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 81 0 615 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 87 0 170 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 105 0 52 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
02OCT26 19.50 C 0.00 0.00 0.00 8.84 - 76 0 0 -
02OCT26 19.75 C 0.00 0.00 0.00 8.59 - 73 0 0 -
02OCT26 20.00 C 0.00 0.00 0.00 8.34 - 70 0 0 -
02OCT26 20.50 C 0.00 0.00 0.00 7.84 - 63 0 0 -
02OCT26 21.00 C 0.00 0.00 0.00 7.34 - 57 0 0 -
02OCT26 21.50 C 0.00 0.00 0.00 6.84 - 50 0 0 -
02OCT26 22.00 C 0.00 0.00 0.00 6.34 - 0 0 0 -
02OCT26 22.50 C 0.00 0.00 0.00 5.84 - 0 0 0 -
02OCT26 23.00 C 0.00 0.00 0.00 5.35 - 52 0 0 -
02OCT26 23.50 C 0.00 0.00 0.00 4.86 - 53 0 0 -
02OCT26 24.00 C 0.00 0.00 0.00 4.37 - 51 0 0 -
02OCT26 24.50 C 0.00 0.00 0.00 3.89 - 50 0 0 -
02OCT26 25.00 C 0.00 0.00 0.00 3.43 - 51 0 0 -
02OCT26 25.50 C 0.00 0.00 0.00 2.98 - 51 0 0 -
02OCT26 26.00 C 0.00 0.00 0.00 2.56 - 51 0 0 -
02OCT26 26.50 C 0.00 0.00 0.00 2.16 - 51 0 0 -
02OCT26 27.00 C 0.00 0.00 0.00 1.80 - 51 0 0 -
02OCT26 27.50 C 0.00 0.00 0.00 1.47 - 51 0 0 -
02OCT26 28.00 C 1.40 1.40 1.10 1.20 - 52 360 200 -
02OCT26 28.50 C 0.00 0.00 0.00 0.96 - 52 0 0 -
02OCT26 29.00 C 0.00 0.00 0.00 0.74 - 52 0 0 -
02OCT26 29.50 C 0.00 0.00 0.00 0.57 - 52 0 0 -
02OCT26 30.00 C 0.00 0.00 0.00 0.42 - 51 0 0 -
02OCT26 30.50 C 0.00 0.00 0.00 0.31 - 51 0 0 -
02OCT26 31.00 C 0.00 0.00 0.00 0.22 - 51 0 0 -
02OCT26 31.50 C 0.00 0.00 0.00 0.16 - 51 0 0 -
02OCT26 32.00 C 0.00 0.00 0.00 0.11 - 51 0 0 -
02OCT26 32.50 C 0.00 0.00 0.00 0.08 - 52 0 0 -
02OCT26 33.00 C 0.00 0.00 0.00 0.05 - 51 0 0 -
02OCT26 33.50 C 0.00 0.00 0.00 0.04 - 53 0 0 -
02OCT26 34.00 C 0.00 0.00 0.00 0.03 - 54 0 0 -
02OCT26 34.50 C 0.00 0.00 0.00 0.02 - 54 0 0 -
02OCT26 35.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
02OCT26 35.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
02OCT26 36.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
02OCT26 36.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
02OCT26 37.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
02OCT26 37.50 C 0.00 0.00 0.00 0.01 - 66 0 0 -
02OCT26 38.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
02OCT26 38.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
02OCT26 39.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
29OCT26 9.50 C 0.00 0.00 0.00 18.85 -0.78 93 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 18.60 -0.78 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 18.35 -0.78 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 17.85 -0.79 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 17.35 -0.79 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 16.86 -0.78 98 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 16.36 -0.78 90 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 15.86 -0.78 78 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 15.36 -0.78 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 14.86 -0.79 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 14.36 -0.79 0 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 13.87 -0.78 75 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 13.37 -0.78 69 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 12.87 -0.78 61 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 12.37 -0.78 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 11.87 -0.79 0 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 11.37 -0.79 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 10.88 -0.78 56 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.38 -0.78 51 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 9.88 -0.79 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.39 -0.78 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.90 -0.78 52 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.41 -0.77 52 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.44 -0.85 51 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.50 -0.85 51 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.59 -0.77 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.74 -0.85 51 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.97 -0.63 51 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.24 -0.60 51 0 13 0
29OCT26 27.00 C 0.00 0.00 0.00 2.61 -0.54 51 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 2.06 -0.48 51 0 17 0
29OCT26 29.00 C 0.00 0.00 0.00 1.60 -0.48 51 0 60 0
29OCT26 30.00 C 1.19 1.19 1.19 1.25 -0.37 51 3 269 0
29OCT26 31.00 C 0.91 0.91 0.91 0.95 -0.30 52 2 94 +2
29OCT26 32.00 C 0.72 0.74 0.72 0.71 -0.24 52 135 142 +120
29OCT26 33.00 C 0.00 0.00 0.00 0.52 -0.19 51 0 155 0
29OCT26 34.00 C 0.00 0.00 0.00 0.37 -0.15 51 0 98 0
29OCT26 35.00 C 0.32 0.32 0.32 0.26 -0.12 51 60 163 +60
29OCT26 36.00 C 0.00 0.00 0.00 0.19 -0.08 51 0 243 0
29OCT26 37.00 C 0.00 0.00 0.00 0.13 -0.06 51 0 71 0
29OCT26 38.00 C 0.00 0.00 0.00 0.09 -0.05 51 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 0.06 -0.04 51 0 245 0
29OCT26 40.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 135 0
29OCT26 41.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 18.87 -0.78 0 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 18.62 -0.79 0 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 18.38 -0.78 87 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 17.88 -0.78 76 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 17.38 -0.78 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 16.88 -0.79 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 16.39 -0.78 70 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 15.89 -0.78 60 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 15.39 -0.79 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 14.90 -0.78 64 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 14.40 -0.78 57 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 13.90 -0.79 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 13.41 -0.78 57 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 12.91 -0.78 51 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 12.42 -0.78 54 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 11.93 -0.78 55 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 11.44 -0.78 55 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 10.95 -0.78 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 10.47 -0.77 54 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 9.99 -0.77 54 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 9.51 -0.77 53 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 9.05 -0.91 54 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 8.58 -0.88 53 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 7.76 -0.82 58 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 6.84 -0.83 54 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 6.03 -0.79 54 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 5.26 -0.83 54 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 4.62 -0.56 55 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 3.93 -0.57 54 0 15 0
27NOV26 27.00 C 0.00 0.00 0.00 3.39 -0.49 55 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 2.85 -0.57 54 0 75 0
27NOV26 29.00 C 0.00 0.00 0.00 2.40 -0.51 54 0 693 0
27NOV26 30.00 C 0.00 0.00 0.00 2.01 -0.45 54 0 122 0
27NOV26 31.00 C 0.00 0.00 0.00 1.68 -0.39 54 0 134 0
27NOV26 32.00 C 0.00 0.00 0.00 1.42 -0.31 55 0 60 0
27NOV26 33.00 C 0.00 0.00 0.00 1.16 -0.27 55 0 60 0
27NOV26 34.00 C 0.00 0.00 0.00 0.95 -0.23 55 0 75 0
27NOV26 35.00 C 0.00 0.00 0.00 0.77 -0.20 54 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 0.62 -0.18 54 0 105 0
27NOV26 37.00 C 0.00 0.00 0.00 0.49 -0.16 54 0 180 0
27NOV26 38.00 C 0.00 0.00 0.00 0.40 -0.13 54 0 275 0
27NOV26 39.00 C 0.00 0.00 0.00 0.32 -0.11 54 0 355 0
27NOV26 40.00 C 0.00 0.00 0.00 0.26 -0.08 54 0 274 0
27NOV26 41.00 C 0.00 0.00 0.00 0.20 -0.07 54 0 92 0
27NOV26 42.00 C 0.00 0.00 0.00 0.16 -0.06 54 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 0.13 -0.05 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.10 -0.04 54 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 0.08 -0.03 54 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 0.06 -0.03 54 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.02 -0.02 53 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 18.90 -0.78 68 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 18.65 -0.78 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 18.40 -0.79 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 17.91 -0.78 66 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 17.41 -0.78 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 16.92 -0.78 63 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 16.42 -0.78 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 15.93 -0.78 59 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 15.43 -0.78 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 14.94 -0.78 55 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 14.45 -0.78 56 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 13.96 -0.78 55 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 13.47 -0.78 55 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 12.99 -0.77 56 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 12.51 -0.77 56 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.03 -0.77 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.55 -0.77 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.09 -0.76 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.62 -0.76 55 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.17 -0.75 55 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.72 -0.75 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.28 -0.74 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.85 -0.73 55 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.02 -0.82 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.23 -0.76 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.51 -0.72 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.79 -0.64 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.15 -0.70 55 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 4.56 -0.57 55 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 4.01 -0.56 55 0 213 0
30DEC26 28.00 C 3.45 3.45 3.45 3.56 -0.56 56 15 90 +15
30DEC26 29.00 C 0.00 0.00 0.00 3.12 -0.52 56 0 75 0
30DEC26 30.00 C 2.67 2.67 2.67 2.67 -0.53 55 50 160 0
30DEC26 31.00 C 0.00 0.00 0.00 2.37 -0.44 56 0 735 0
30DEC26 32.00 C 2.10 2.10 2.10 2.07 -0.39 56 2 30 0
30DEC26 33.00 C 0.00 0.00 0.00 1.80 -0.34 56 0 54 0
30DEC26 34.00 C 0.00 0.00 0.00 1.55 -0.31 56 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.34 -0.27 56 0 150 0
30DEC26 36.00 C 0.00 0.00 0.00 1.11 -0.28 55 0 10 0
30DEC26 37.00 C 1.02 1.02 1.02 0.95 -0.22 55 300 615 +300
30DEC26 38.00 C 0.00 0.00 0.00 0.81 -0.20 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.69 -0.17 55 0 40 0
30DEC26 40.00 C 0.00 0.00 0.00 0.61 -0.13 56 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 0.52 -0.12 56 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.44 -0.12 56 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.37 -0.11 55 0 1 0
30DEC26 44.00 C 0.00 0.00 0.00 0.32 -0.09 56 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.27 -0.08 56 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.23 -0.07 56 0 50 0
30DEC26 47.00 C 0.00 0.00 0.00 0.19 -0.06 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.16 -0.06 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.14 -0.04 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.12 -0.04 56 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.08 -0.03 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.05 -0.02 55 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 0.00 58 0 75 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 18.97 -0.79 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 18.73 -0.78 56 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 18.49 -0.78 58 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 18.00 -0.78 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 17.51 -0.78 55 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 17.03 -0.78 56 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 16.55 -0.77 56 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 16.07 -0.78 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 15.59 -0.78 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 15.12 -0.78 55 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 14.65 -0.78 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 14.19 -0.77 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 13.74 -0.76 56 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 13.29 -0.76 56 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 12.84 -0.76 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.40 -0.76 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 11.97 -0.75 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.55 -0.75 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.14 -0.74 55 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.73 -0.74 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.34 -0.72 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.95 -0.72 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.57 -0.71 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.85 -0.69 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.16 -0.67 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.51 -0.65 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.90 -0.63 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.37 -0.57 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.82 -0.66 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.40 -0.52 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.90 -0.61 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.48 -0.58 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.12 -0.52 56 0 11 0
30MAR27 31.00 C 0.00 0.00 0.00 3.74 -0.51 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.41 -0.48 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.12 -0.44 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.85 -0.40 56 0 300 0
30MAR27 35.00 C 0.00 0.00 0.00 2.59 -0.38 56 0 400 0
30MAR27 36.00 C 0.00 0.00 0.00 2.36 -0.34 56 0 200 0
30MAR27 37.00 C 0.00 0.00 0.00 2.08 -0.38 55 0 100 0
30MAR27 38.00 C 0.00 0.00 0.00 1.88 -0.30 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.71 -0.28 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.55 -0.26 55 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 1.41 -0.24 55 0 200 0
30MAR27 42.00 C 0.00 0.00 0.00 1.31 -0.19 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.19 -0.22 56 0 100 0
30MAR27 44.00 C 0.00 0.00 0.00 1.05 -0.23 55 0 50 0
30MAR27 45.00 C 0.00 0.00 0.00 0.95 -0.22 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.86 -0.17 55 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.78 -0.16 55 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 0.71 -0.14 55 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 0.64 -0.14 55 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.58 -0.13 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 0.45 -0.11 55 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.36 -0.08 56 0 30 0
30MAR27 57.50 C 0.00 0.00 0.00 0.28 -0.07 55 0 45 0
30MAR27 60.00 C 0.00 0.00 0.00 0.22 -0.06 55 0 60 0
30MAR27 62.50 C 0.00 0.00 0.00 0.17 -0.05 55 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 -0.03 56 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 -0.03 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 -0.03 55 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.07 -0.02 56 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 -0.02 55 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 19.07 -0.78 56 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 18.83 -0.78 55 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 18.59 -0.78 55 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 18.12 -0.77 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 17.65 -0.77 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 17.18 -0.77 55 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 16.72 -0.77 55 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 16.26 -0.77 55 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 15.81 -0.76 55 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 15.37 -0.75 55 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 14.93 -0.75 55 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 14.49 -0.75 55 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 14.07 -0.74 55 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 13.65 -0.74 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 13.24 -0.73 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 12.83 -0.73 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 12.44 -0.71 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 12.05 -0.71 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.67 -0.70 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.30 -0.69 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.94 -0.68 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.59 -0.67 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.24 -0.67 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.58 -0.65 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.95 -0.63 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.36 -0.60 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.80 -0.58 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.27 -0.56 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.78 -0.54 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 6.31 -0.52 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.88 -0.49 55 0 185 0
29JUN27 29.00 C 5.66 5.66 5.43 5.51 -0.57 56 165 419 +165
29JUN27 30.00 C 5.28 5.28 5.10 5.13 -0.54 56 105 653 +75
29JUN27 31.00 C 4.93 4.93 4.86 4.73 -0.44 55 45 55 +45
29JUN27 32.00 C 4.60 4.60 4.60 4.40 -0.42 55 15 45 +15
29JUN27 33.00 C 0.00 0.00 0.00 4.16 -0.43 56 0 576 0
29JUN27 34.00 C 0.00 0.00 0.00 3.88 -0.43 56 0 240 0
29JUN27 35.00 C 0.00 0.00 0.00 3.64 -0.37 56 0 18 0
29JUN27 36.00 C 0.00 0.00 0.00 3.39 -0.35 56 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 3.15 -0.33 56 0 50 0
29JUN27 38.00 C 0.00 0.00 0.00 2.84 -0.40 55 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 2.64 -0.38 55 0 40 0
29JUN27 40.00 C 0.00 0.00 0.00 2.46 -0.27 55 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.28 -0.26 55 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.12 -0.25 55 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 1.97 -0.24 55 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.84 -0.28 55 0 450 0
29JUN27 45.00 C 0.00 0.00 0.00 1.71 -0.21 55 0 3 0
29JUN27 46.00 C 0.00 0.00 0.00 1.59 -0.20 55 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 1.48 -0.18 55 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 1.38 -0.17 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.28 -0.17 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 1.19 -0.16 55 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.00 -0.13 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.84 -0.11 55 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.70 -0.10 55 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.59 -0.09 55 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.50 -0.07 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.42 -0.07 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.35 -0.06 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.30 -0.05 55 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.25 -0.05 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.22 -0.03 55 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 19.18 -0.79 55 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 18.95 -0.79 55 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 18.72 -0.79 55 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 18.27 -0.78 56 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 17.81 -0.79 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 17.37 -0.78 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 16.93 -0.78 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 16.49 -0.79 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 16.06 -0.79 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 15.64 -0.78 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 15.23 -0.78 55 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 14.82 -0.78 55 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 14.42 -0.78 55 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 14.03 -0.78 55 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 13.64 -0.78 55 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 13.27 -0.77 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 12.90 -0.77 55 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 12.54 -0.77 55 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 12.19 -0.76 55 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 11.84 -0.76 55 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 11.51 -0.75 55 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 11.18 -0.75 55 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 10.86 -0.75 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 10.24 -0.74 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 9.66 -0.72 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 9.10 -0.72 55 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 8.58 -0.70 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 8.08 -0.69 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 7.84 -0.45 57 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 7.38 -0.65 57 0 0 0
29SEP27 28.00 C 6.92 6.92 6.92 6.75 -0.85 55 1 5 +1
29SEP27 29.00 C 6.60 6.60 6.60 6.35 -0.83 55 100 100 +100
29SEP27 30.00 C 0.00 0.00 0.00 6.16 -0.62 57 0 3 0
29SEP27 31.00 C 0.00 0.00 0.00 5.80 -0.62 57 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 5.47 -0.60 57 0 2 0
29SEP27 33.00 C 0.00 0.00 0.00 5.15 -0.59 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 4.85 -0.57 56 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.57 -0.55 56 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 4.30 -0.53 56 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.05 -0.53 56 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.71 -0.62 55 0 2 0
29SEP27 39.00 C 0.00 0.00 0.00 3.49 -0.48 55 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.29 -0.47 55 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.11 -0.44 55 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.93 -0.43 55 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.76 -0.42 55 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.61 -0.40 55 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.46 -0.39 55 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 2.32 -0.38 55 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 2.19 -0.37 55 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 2.07 -0.35 55 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 1.95 -0.34 55 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 1.84 -0.33 55 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 1.60 -0.30 55 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.39 -0.28 55 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.21 -0.25 55 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.06 -0.23 55 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 0.92 -0.21 55 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.81 -0.19 55 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.71 -0.17 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.62 -0.16 55 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.55 -0.14 55 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.48 -0.13 55 0 0 0
TOTAL CALL 1,972 15,164 +1,234
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.02 60 0 220 0
25SEP26 26.50 P 0.00 0.00 0.00 0.12 +0.04 58 0 558 0
25SEP26 27.00 P 0.00 0.00 0.00 0.21 +0.07 58 0 7 0
25SEP26 27.50 P 0.38 0.38 0.38 0.35 +0.12 58 15 30 +15
25SEP26 28.00 P 0.49 0.62 0.49 0.54 +0.18 58 72 187 +1
25SEP26 28.50 P 0.60 0.84 0.60 0.79 +0.26 58 42 65 -25
25SEP26 29.00 P 1.11 1.11 1.11 1.10 +0.35 59 20 100 0
25SEP26 29.50 P 0.00 0.00 0.00 1.46 +0.45 60 0 53 0
25SEP26 30.00 P 0.00 0.00 0.00 1.86 +0.54 60 0 94 0
25SEP26 30.50 P 0.00 0.00 0.00 2.28 +0.62 59 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 2.74 +0.69 61 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 3.21 +0.68 60 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 3.69 +0.71 58 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 4.18 +0.73 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 4.68 +0.76 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 5.18 +0.77 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 5.68 +0.78 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 6.18 +0.78 0 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 6.68 +0.78 0 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 7.18 +0.78 0 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 7.68 +0.78 0 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 8.18 +0.78 0 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 8.68 +0.78 0 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 9.18 +0.78 0 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 9.68 +0.78 0 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 10.18 +0.78 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 10.68 +0.78 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 11.18 +0.78 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 119 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 0.00 105 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 530 0
29SEP26 26.00 P 0.00 0.00 0.00 0.12 +0.04 49 0 777 0
29SEP26 27.00 P 0.35 0.35 0.35 0.30 +0.09 48 35 752 +35
29SEP26 28.00 P 0.00 0.00 0.00 0.67 +0.22 49 0 412 0
29SEP26 29.00 P 0.00 0.00 0.00 1.25 +0.40 51 0 654 0
29SEP26 30.00 P 0.00 0.00 0.00 1.93 +0.52 49 0 225 0
29SEP26 31.00 P 0.00 0.00 0.00 2.78 +0.60 49 0 200 0
29SEP26 32.00 P 0.00 0.00 0.00 3.71 +0.68 49 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 4.69 +0.74 51 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 5.68 +0.77 0 0 25 0
29SEP26 35.00 P 0.00 0.00 0.00 6.68 +0.78 0 0 15 0
29SEP26 36.00 P 0.00 0.00 0.00 7.68 +0.78 0 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 8.68 +0.78 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.68 +0.78 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.68 +0.78 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.68 +0.78 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.68 +0.78 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.68 +0.78 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.68 +0.78 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.68 +0.78 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.68 +0.78 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.68 +0.78 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.68 +0.78 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.68 +0.78 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.68 +0.78 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.68 +0.78 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 24.18 +0.78 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.68 +0.78 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.18 +0.78 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 31.68 +0.78 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 34.18 +0.78 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 36.68 +0.78 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 39.18 +0.78 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 41.68 +0.78 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 44.18 +0.78 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 46.68 +0.78 0 0 0 0
02OCT26 19.50 P 0.00 0.00 0.00 0.01 - 90 0 0 -
02OCT26 19.75 P 0.00 0.00 0.00 0.01 - 87 0 0 -
02OCT26 20.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
02OCT26 20.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
02OCT26 21.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
02OCT26 21.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
02OCT26 22.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
02OCT26 22.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
02OCT26 23.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
02OCT26 23.50 P 0.00 0.00 0.00 0.02 - 54 0 0 -
02OCT26 24.00 P 0.00 0.00 0.00 0.03 - 52 0 0 -
02OCT26 24.50 P 0.00 0.00 0.00 0.05 - 51 0 0 -
02OCT26 25.00 P 0.00 0.00 0.00 0.09 - 52 0 0 -
02OCT26 25.50 P 0.00 0.00 0.00 0.14 - 51 0 0 -
02OCT26 26.00 P 0.00 0.00 0.00 0.21 - 51 0 0 -
02OCT26 26.50 P 0.28 0.28 0.28 0.31 - 50 400 400 -
02OCT26 27.00 P 0.00 0.00 0.00 0.44 - 50 0 0 -
02OCT26 27.50 P 0.00 0.00 0.00 0.61 - 50 0 0 -
02OCT26 28.00 P 0.00 0.00 0.00 0.82 - 50 0 0 -
02OCT26 28.50 P 0.00 0.00 0.00 1.06 - 49 0 0 -
02OCT26 29.00 P 0.00 0.00 0.00 1.37 - 50 0 0 -
02OCT26 29.50 P 0.00 0.00 0.00 1.72 - 51 0 0 -
02OCT26 30.00 P 0.00 0.00 0.00 2.08 - 52 0 0 -
02OCT26 30.50 P 0.00 0.00 0.00 2.46 - 51 0 0 -
02OCT26 31.00 P 0.00 0.00 0.00 2.87 - 50 0 0 -
02OCT26 31.50 P 0.00 0.00 0.00 3.31 - 51 0 0 -
02OCT26 32.00 P 0.00 0.00 0.00 3.77 - 51 0 0 -
02OCT26 32.50 P 0.00 0.00 0.00 4.23 - 50 0 0 -
02OCT26 33.00 P 0.00 0.00 0.00 4.71 - 50 0 0 -
02OCT26 33.50 P 0.00 0.00 0.00 5.20 - 52 0 0 -
02OCT26 34.00 P 0.00 0.00 0.00 5.78 - 71 0 0 -
02OCT26 34.50 P 0.00 0.00 0.00 6.27 - 74 0 0 -
02OCT26 35.00 P 0.00 0.00 0.00 6.76 - 76 0 0 -
02OCT26 35.50 P 0.00 0.00 0.00 7.18 - 0 0 0 -
02OCT26 36.00 P 0.00 0.00 0.00 7.68 - 0 0 0 -
02OCT26 36.50 P 0.00 0.00 0.00 8.18 - 0 0 0 -
02OCT26 37.00 P 0.00 0.00 0.00 8.68 - 0 0 0 -
02OCT26 37.50 P 0.00 0.00 0.00 9.18 - 0 0 0 -
02OCT26 38.00 P 0.00 0.00 0.00 9.68 - 0 0 0 -
02OCT26 38.50 P 0.00 0.00 0.00 10.18 - 0 0 0 -
02OCT26 39.00 P 0.00 0.00 0.00 10.68 - 0 0 0 -
29OCT26 9.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 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 64 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 51 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 0.02 0.00 50 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.06 +0.02 52 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.11 +0.03 51 0 225 0
29OCT26 23.00 P 0.00 0.00 0.00 0.21 +0.06 51 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 0.35 +0.09 51 0 275 0
29OCT26 25.00 P 0.57 0.57 0.57 0.56 +0.13 51 40 62 +40
29OCT26 26.00 P 0.00 0.00 0.00 0.82 +0.16 50 0 8 0
29OCT26 27.00 P 1.21 1.21 1.21 1.22 +0.26 51 29 159 +29
29OCT26 28.00 P 1.67 1.67 1.67 1.68 +0.34 51 15 83 +15
29OCT26 29.00 P 0.00 0.00 0.00 2.17 +0.36 50 0 150 0
29OCT26 30.00 P 0.00 0.00 0.00 2.83 +0.47 51 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 3.52 +0.50 51 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 4.28 +0.55 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.10 +0.60 51 0 75 0
29OCT26 34.00 P 0.00 0.00 0.00 6.08 +0.72 56 0 195 0
29OCT26 35.00 P 0.00 0.00 0.00 6.98 +0.75 57 0 130 0
29OCT26 36.00 P 0.00 0.00 0.00 7.91 +0.79 58 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.85 +0.81 59 0 30 0
29OCT26 38.00 P 0.00 0.00 0.00 9.80 +0.83 60 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.77 +0.84 62 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.75 +0.85 63 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 12.68 +0.78 0 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 13.68 +0.78 0 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 14.68 +0.78 0 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 15.68 +0.78 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 16.68 +0.78 0 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 17.68 +0.78 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 18.68 +0.78 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 19.68 +0.78 0 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 20.68 +0.78 0 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 21.68 +0.78 0 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 24.18 +0.78 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 26.68 +0.78 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 29.18 +0.78 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 31.68 +0.78 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 34.18 +0.78 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 36.68 +0.78 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 39.18 +0.78 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 41.68 +0.78 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 44.18 +0.78 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 46.68 +0.78 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 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 71 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 59 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.09 +0.02 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.12 +0.02 54 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 0.16 +0.04 54 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.26 +0.06 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.40 +0.08 54 0 665 0
27NOV26 23.00 P 0.00 0.00 0.00 0.59 +0.11 54 0 505 0
27NOV26 24.00 P 0.00 0.00 0.00 0.84 +0.14 54 0 90 0
27NOV26 25.00 P 0.00 0.00 0.00 1.13 +0.19 54 0 65 0
27NOV26 26.00 P 0.00 0.00 0.00 1.50 +0.27 54 0 106 0
27NOV26 27.00 P 0.00 0.00 0.00 1.92 +0.30 54 0 26 0
27NOV26 28.00 P 0.00 0.00 0.00 2.39 +0.33 54 0 285 0
27NOV26 29.00 P 0.00 0.00 0.00 2.95 +0.40 54 0 104 0
27NOV26 30.00 P 0.00 0.00 0.00 3.53 +0.43 54 0 109 0
27NOV26 31.00 P 0.00 0.00 0.00 4.19 +0.49 54 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 5.01 +0.56 56 0 15 0
27NOV26 33.00 P 0.00 0.00 0.00 5.78 +0.68 57 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 6.58 +0.70 57 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 7.41 +0.73 57 0 38 0
27NOV26 36.00 P 0.00 0.00 0.00 8.27 +0.64 58 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 9.15 +0.74 58 0 45 0
27NOV26 38.00 P 0.00 0.00 0.00 10.02 +0.65 57 0 30 0
27NOV26 39.00 P 0.00 0.00 0.00 10.97 +0.77 59 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 11.81 +0.69 54 0 40 0
27NOV26 41.00 P 0.00 0.00 0.00 12.76 +0.73 54 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 13.73 +0.74 54 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 14.71 +0.75 54 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 15.69 +0.76 53 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 16.68 +0.77 0 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 17.68 +0.78 0 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 18.68 +0.78 0 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 19.68 +0.78 0 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 20.68 +0.78 0 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 21.68 +0.78 0 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 24.18 +0.78 0 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 26.68 +0.78 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 29.18 +0.78 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 31.68 +0.78 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 34.18 +0.78 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 36.68 +0.78 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 39.18 +0.78 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 41.68 +0.78 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 44.18 +0.78 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 46.68 +0.78 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 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 70 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 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 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 +0.02 56 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 +0.02 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.20 +0.03 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.25 +0.03 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.31 +0.04 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.37 +0.04 55 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.54 +0.07 56 0 0 0
30DEC26 22.00 P 0.77 0.77 0.77 0.75 +0.12 56 150 250 +150
30DEC26 23.00 P 0.00 0.00 0.00 0.99 +0.13 55 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 1.28 +0.18 55 0 173 0
30DEC26 25.00 P 0.00 0.00 0.00 1.63 +0.22 55 0 100 0
30DEC26 26.00 P 0.00 0.00 0.00 2.02 +0.26 55 0 220 0
30DEC26 27.00 P 0.00 0.00 0.00 2.47 +0.30 55 0 32 0
30DEC26 28.00 P 0.00 0.00 0.00 2.97 +0.34 55 0 32 0
30DEC26 29.00 P 0.00 0.00 0.00 3.52 +0.39 54 0 79 0
30DEC26 30.00 P 0.00 0.00 0.00 4.11 +0.43 55 0 150 0
30DEC26 31.00 P 0.00 0.00 0.00 4.79 +0.51 55 0 202 0
30DEC26 32.00 P 0.00 0.00 0.00 5.49 +0.53 55 0 45 0
30DEC26 33.00 P 0.00 0.00 0.00 6.24 +0.57 56 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 7.01 +0.62 56 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 7.81 +0.64 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.64 +0.72 57 0 100 0
30DEC26 37.00 P 0.00 0.00 0.00 9.49 +0.63 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.34 +0.67 57 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.19 +0.66 56 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.05 +0.67 55 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 12.98 +0.70 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.91 +0.68 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.85 +0.71 55 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.80 +0.71 55 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.76 +0.72 55 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.74 +0.74 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.71 +0.74 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.70 +0.76 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.69 +0.77 56 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 21.68 +0.77 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 24.18 +0.78 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 26.68 +0.78 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 29.18 +0.78 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 31.68 +0.78 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 34.18 +0.78 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 36.68 +0.78 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 39.18 +0.78 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 41.68 +0.78 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 44.18 +0.78 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 46.68 +0.78 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 +0.01 55 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 +0.02 56 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.15 +0.02 56 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.18 +0.02 55 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.23 +0.03 56 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.27 +0.02 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.33 +0.03 55 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.39 +0.03 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.46 +0.04 55 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.54 +0.05 55 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.63 +0.05 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.72 +0.05 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.84 +0.08 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.95 +0.08 55 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.23 +0.13 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.53 +0.14 56 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.86 +0.17 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.23 +0.21 56 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.64 +0.24 55 0 5 0
30MAR27 26.00 P 0.00 0.00 0.00 3.09 +0.27 55 0 25 0
30MAR27 27.00 P 0.00 0.00 0.00 3.55 +0.27 55 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 4.10 +0.33 55 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.66 +0.35 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.25 +0.37 55 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 5.91 +0.47 55 0 50 0
30MAR27 32.00 P 0.00 0.00 0.00 6.59 +0.48 55 0 30 0
30MAR27 33.00 P 0.00 0.00 0.00 7.30 +0.50 56 0 45 0
30MAR27 34.00 P 0.00 0.00 0.00 8.03 +0.52 56 0 316 0
30MAR27 35.00 P 0.00 0.00 0.00 8.80 +0.56 56 0 450 0
30MAR27 36.00 P 0.00 0.00 0.00 9.57 +0.58 56 0 200 0
30MAR27 37.00 P 0.00 0.00 0.00 10.36 +0.59 56 0 200 0
30MAR27 38.00 P 0.00 0.00 0.00 11.12 +0.55 55 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 11.93 +0.53 55 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.78 +0.55 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.64 +0.56 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.50 +0.56 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.39 +0.59 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.29 +0.62 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.20 +0.63 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 18.11 +0.63 55 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 19.04 +0.66 55 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 19.98 +0.67 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 20.92 +0.68 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 21.87 +0.69 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 24.28 +0.72 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 26.72 +0.74 56 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 29.19 +0.76 56 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 31.68 +0.78 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 34.18 +0.78 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 36.68 +0.78 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 39.18 +0.78 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 41.68 +0.78 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 44.18 +0.78 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 46.68 +0.78 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 +0.02 56 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 +0.01 56 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 +0.01 55 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.16 +0.02 56 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.19 +0.02 55 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.24 +0.03 55 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.29 +0.03 55 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.34 +0.04 55 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.41 +0.05 55 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.47 +0.04 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.55 +0.05 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.64 +0.06 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.73 +0.06 55 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.83 +0.07 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.95 +0.09 55 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.07 +0.09 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.19 +0.09 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.33 +0.11 55 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.49 +0.13 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.79 +0.13 55 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.17 +0.18 55 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.53 +0.20 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.93 +0.21 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 3.37 +0.24 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.83 +0.28 54 0 215 0
29JUN27 27.00 P 0.00 0.00 0.00 4.35 +0.31 54 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 4.89 +0.33 54 0 60 0
29JUN27 29.00 P 0.00 0.00 0.00 5.51 +0.40 55 0 447 0
29JUN27 30.00 P 0.00 0.00 0.00 6.13 +0.39 55 0 756 0
29JUN27 31.00 P 0.00 0.00 0.00 6.78 +0.46 55 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 7.46 +0.50 55 0 66 0
29JUN27 33.00 P 0.00 0.00 0.00 8.14 +0.47 55 0 303 0
29JUN27 34.00 P 0.00 0.00 0.00 8.85 +0.48 55 0 260 0
29JUN27 35.00 P 0.00 0.00 0.00 9.56 +0.44 55 0 11 0
29JUN27 36.00 P 0.00 0.00 0.00 10.35 +0.53 56 0 251 0
29JUN27 37.00 P 0.00 0.00 0.00 11.07 +0.47 55 0 126 0
29JUN27 38.00 P 0.00 0.00 0.00 11.83 +0.47 55 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.64 +0.52 55 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.46 +0.53 55 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.28 +0.54 55 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 15.11 +0.55 55 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.97 +0.59 55 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 16.83 +0.59 55 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 17.70 +0.59 55 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 18.58 +0.60 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 19.48 +0.63 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 20.39 +0.65 55 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 21.30 +0.65 55 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 22.21 +0.65 55 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 24.54 +0.69 55 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 26.91 +0.70 55 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 29.31 +0.72 55 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 31.74 +0.73 55 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 34.20 +0.75 55 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 36.68 +0.77 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 39.18 +0.78 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 41.68 +0.78 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 44.18 +0.78 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 46.68 +0.78 0 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.08 0.00 56 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 0.09 0.00 55 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 0.10 0.00 55 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.13 0.00 55 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.16 0.00 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.20 0.00 55 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.24 -0.01 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.29 -0.01 55 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.35 0.00 55 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.42 0.00 55 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.49 0.00 55 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.56 0.00 55 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.66 +0.01 55 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.75 +0.01 55 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.84 0.00 55 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.96 +0.02 55 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.08 +0.01 55 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.20 +0.01 55 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.33 +0.02 55 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.48 +0.03 55 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.64 +0.03 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.79 +0.03 55 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 1.95 +0.03 55 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.32 +0.05 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.76 +0.11 56 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.17 +0.21 56 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 3.59 +0.19 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 4.08 +0.21 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 4.56 +0.22 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.11 +0.27 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 5.67 +0.28 55 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 6.26 +0.30 55 0 40 0
29SEP27 30.00 P 0.00 0.00 0.00 6.88 +0.33 55 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 7.49 +0.39 55 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 8.15 +0.33 55 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 8.84 +0.45 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 9.54 +0.44 55 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 10.24 +0.25 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 10.97 +0.27 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 11.73 +0.31 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 12.50 +0.32 55 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 13.26 +0.31 55 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 14.05 +0.34 55 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 14.87 +0.38 55 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 15.69 +0.39 55 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 16.51 +0.39 55 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 17.34 +0.39 55 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 18.20 +0.42 55 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 19.07 +0.46 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 19.94 +0.47 55 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 20.82 +0.47 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 21.70 +0.48 55 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 22.59 +0.49 55 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 24.87 +0.54 55 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 27.17 +0.56 55 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 29.53 +0.61 55 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 31.91 +0.63 55 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 34.31 +0.65 55 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 36.75 +0.69 55 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 39.21 +0.72 55 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 41.68 +0.74 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 44.18 +0.77 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 46.68 +0.78 0 0 0 0
TOTAL PUT 818 14,827 +260
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 185.300
25SEP26 143.00 C 0.00 0.00 0.00 42.35 +1.29 78 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 41.35 +1.63 75 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 40.35 +1.26 72 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 39.35 +1.50 69 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 38.35 +1.50 66 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 37.35 +1.60 63 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 36.35 +1.48 60 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 35.35 +1.66 55 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 32.85 +1.66 0 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 30.35 +1.66 0 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 27.85 +1.66 0 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 25.35 +1.66 0 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 22.85 +1.65 0 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 20.36 +1.65 39 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 17.87 +1.62 38 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 15.39 +1.57 37 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 12.96 +1.49 38 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 10.59 +1.34 37 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 8.25 +0.83 35 0 0 0
25SEP26 180.00 C 4.95 5.04 4.95 6.18 +0.63 35 2 2 +2
25SEP26 182.50 C 0.00 0.00 0.00 4.43 +0.45 36 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 3.02 +0.30 36 0 28 0
25SEP26 187.50 C 2.05 2.05 2.05 1.98 +0.21 37 15 34 +15
25SEP26 190.00 C 0.99 1.40 0.99 1.25 +0.16 38 7 42 +7
25SEP26 192.50 C 0.64 0.90 0.64 0.71 +0.07 38 12 80 +12
25SEP26 195.00 C 0.63 0.63 0.63 0.37 +0.02 38 40 127 +40
25SEP26 197.50 C 0.00 0.00 0.00 0.18 0.00 38 0 28 0
25SEP26 200.00 C 0.24 0.24 0.24 0.09 0.00 38 15 19 +15
25SEP26 202.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 0.02 0.00 39 0 14 0
25SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
25SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 217.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 232.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 237.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 37.91 +1.64 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 35.40 +1.66 41 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 32.90 +1.66 0 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 30.40 +1.66 0 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 27.91 +1.66 38 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 25.41 +1.65 33 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 22.92 +1.64 34 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 20.43 +1.60 32 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 17.97 +1.56 33 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 15.54 +1.48 32 0 177 0
29SEP26 172.50 C 0.00 0.00 0.00 13.18 +1.37 32 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 10.92 +1.22 32 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 8.81 +1.04 32 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 6.90 +0.84 32 0 90 0
29SEP26 182.50 C 4.75 5.73 4.75 5.09 +0.37 31 17 169 +7
29SEP26 185.00 C 3.00 4.00 3.00 3.70 +0.24 31 21 201 +16
29SEP26 187.50 C 2.21 2.67 2.21 2.60 +0.15 32 31 166 -9
29SEP26 190.00 C 1.68 2.32 1.42 1.80 +0.12 32 75 438 -10
29SEP26 192.50 C 1.11 1.56 1.11 1.20 +0.09 33 19 401 +14
29SEP26 195.00 C 0.63 1.09 0.63 0.75 +0.04 33 147 425 +87
29SEP26 197.50 C 0.53 0.74 0.53 0.44 0.00 33 171 593 -31
29SEP26 200.00 C 0.33 0.47 0.32 0.25 -0.01 33 210 729 +1
29SEP26 205.00 C 0.24 0.24 0.24 0.07 -0.01 33 27 517 +15
29SEP26 210.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 822 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 36 0 513 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 41 0 471 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 524 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,625 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 55 0 126 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 60 0 422 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 64 0 507 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 68 0 817 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 72 0 497 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 76 0 233 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 84 0 22 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 87 0 34 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 91 0 12 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 94 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 98 0 143 0
02OCT26 143.00 C 0.00 0.00 0.00 42.43 - 0 0 0 -
02OCT26 144.00 C 0.00 0.00 0.00 41.43 - 0 0 0 -
02OCT26 145.00 C 0.00 0.00 0.00 40.43 - 0 0 0 -
02OCT26 146.00 C 0.00 0.00 0.00 39.35 - 0 0 0 -
02OCT26 147.00 C 0.00 0.00 0.00 38.43 - 0 0 0 -
02OCT26 148.00 C 0.00 0.00 0.00 37.43 - 0 0 0 -
02OCT26 149.00 C 0.00 0.00 0.00 36.35 - 0 0 0 -
02OCT26 150.00 C 0.00 0.00 0.00 35.44 - 39 0 0 -
02OCT26 152.50 C 0.00 0.00 0.00 32.94 - 34 0 0 -
02OCT26 155.00 C 0.00 0.00 0.00 30.44 - 0 0 0 -
02OCT26 157.50 C 0.00 0.00 0.00 27.95 - 33 0 0 -
02OCT26 160.00 C 0.00 0.00 0.00 25.46 - 32 0 0 -
02OCT26 162.50 C 0.00 0.00 0.00 22.99 - 33 0 0 -
02OCT26 165.00 C 0.00 0.00 0.00 20.54 - 33 0 0 -
02OCT26 167.50 C 0.00 0.00 0.00 18.12 - 33 0 0 -
02OCT26 170.00 C 0.00 0.00 0.00 15.76 - 33 0 0 -
02OCT26 172.50 C 0.00 0.00 0.00 13.49 - 33 0 0 -
02OCT26 175.00 C 0.00 0.00 0.00 11.34 - 33 0 0 -
02OCT26 177.50 C 0.00 0.00 0.00 9.32 - 33 0 0 -
02OCT26 180.00 C 0.00 0.00 0.00 7.45 - 32 0 0 -
02OCT26 182.50 C 0.00 0.00 0.00 5.82 - 32 0 0 -
02OCT26 185.00 C 3.55 5.10 3.55 4.44 - 32 3 3 -
02OCT26 187.50 C 0.00 0.00 0.00 3.36 - 33 0 0 -
02OCT26 190.00 C 2.27 2.62 2.27 2.50 - 33 19 19 -
02OCT26 192.50 C 1.97 2.14 1.86 1.80 - 34 41 30 -
02OCT26 195.00 C 1.09 1.35 1.09 1.24 - 34 39 39 -
02OCT26 197.50 C 0.79 1.13 0.79 0.83 - 34 41 39 -
02OCT26 200.00 C 0.60 0.60 0.60 0.54 - 33 15 15 -
02OCT26 202.50 C 0.55 0.55 0.55 0.34 - 33 15 15 -
02OCT26 205.00 C 0.40 0.40 0.40 0.21 - 33 25 25 -
02OCT26 207.50 C 0.29 0.29 0.29 0.12 - 33 15 15 -
02OCT26 210.00 C 0.00 0.00 0.00 0.07 - 33 0 0 -
02OCT26 212.50 C 0.00 0.00 0.00 0.04 - 33 0 0 -
02OCT26 215.00 C 0.00 0.00 0.00 0.03 - 35 0 0 -
02OCT26 217.50 C 0.00 0.00 0.00 0.02 - 35 0 0 -
02OCT26 220.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
02OCT26 222.50 C 0.00 0.00 0.00 0.01 - 37 0 0 -
02OCT26 225.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
02OCT26 227.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
02OCT26 230.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
02OCT26 232.50 C 0.00 0.00 0.00 0.01 - 45 0 0 -
29OCT26 160.00 C 0.00 0.00 0.00 26.54 +1.50 33 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 24.31 +1.46 33 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 22.15 +1.40 33 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 20.08 +1.35 33 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 18.09 +1.28 33 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 16.21 +1.21 33 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 14.43 +1.13 33 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 12.77 +1.06 33 0 9 0
29OCT26 180.00 C 11.10 11.10 11.10 11.23 +1.10 33 1 69 +1
29OCT26 182.50 C 0.00 0.00 0.00 9.74 +0.56 33 0 62 0
29OCT26 185.00 C 7.65 8.71 7.65 8.37 +0.44 33 26 100 -1
29OCT26 187.50 C 7.43 7.48 7.43 7.31 +0.50 33 2 68 0
29OCT26 190.00 C 5.66 5.66 5.66 6.20 +0.40 33 6 109 +6
29OCT26 192.50 C 0.00 0.00 0.00 5.31 +0.40 33 0 47 0
29OCT26 195.00 C 4.44 4.44 4.44 4.58 +0.45 34 2 119 0
29OCT26 197.50 C 3.44 3.69 3.44 3.83 +0.38 34 7 171 +7
29OCT26 200.00 C 3.14 3.14 3.14 3.25 +0.39 34 5 167 +5
29OCT26 205.00 C 2.34 2.61 2.34 2.22 +0.28 34 68 482 +40
29OCT26 210.00 C 0.00 0.00 0.00 1.47 +0.19 34 0 443 0
29OCT26 215.00 C 1.11 1.13 1.11 0.96 +0.14 34 26 303 -4
29OCT26 220.00 C 0.81 0.81 0.81 0.60 +0.09 34 4 428 +4
29OCT26 225.00 C 0.00 0.00 0.00 0.37 +0.05 34 0 125 0
29OCT26 230.00 C 0.00 0.00 0.00 0.22 +0.04 33 0 296 0
29OCT26 235.00 C 0.00 0.00 0.00 0.13 +0.02 33 0 590 0
29OCT26 240.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 92 0
29OCT26 245.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 20 0
29OCT26 250.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 138 0
29OCT26 255.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 15 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 34 0 24 0
27NOV26 160.00 C 0.00 0.00 0.00 28.77 +1.45 37 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 26.80 +1.41 37 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 24.91 +1.38 37 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 23.08 +1.33 37 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 21.34 +1.29 37 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 19.67 +1.24 37 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 18.09 +1.19 37 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 16.59 +1.14 37 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 15.17 +0.87 37 0 59 0
27NOV26 182.50 C 13.45 13.45 13.45 13.52 +0.50 36 12 86 +12
27NOV26 185.00 C 12.08 12.08 12.08 12.28 +0.43 36 15 106 0
27NOV26 187.50 C 10.38 10.38 10.38 11.14 +0.39 36 15 170 +15
27NOV26 190.00 C 9.97 9.97 9.97 10.03 +0.31 36 1 85 +1
27NOV26 192.50 C 8.75 9.70 8.75 9.06 +0.29 36 13 96 +1
27NOV26 195.00 C 7.87 8.10 7.87 8.15 +0.27 36 14 119 +14
27NOV26 197.50 C 0.00 0.00 0.00 7.39 +0.34 37 0 90 0
27NOV26 200.00 C 6.58 6.58 6.58 6.58 +0.29 37 3 125 0
27NOV26 205.00 C 0.00 0.00 0.00 5.35 +0.37 37 0 88 0
27NOV26 210.00 C 4.53 4.76 4.41 4.27 +0.37 37 201 250 +186
27NOV26 215.00 C 0.00 0.00 0.00 3.41 +0.38 38 0 39 0
27NOV26 220.00 C 0.00 0.00 0.00 2.66 +0.33 38 0 96 0
27NOV26 225.00 C 2.31 2.35 2.31 2.05 +0.33 38 251 336 +206
27NOV26 230.00 C 0.00 0.00 0.00 1.52 +0.22 37 0 339 0
27NOV26 235.00 C 0.00 0.00 0.00 1.15 +0.17 37 0 58 0
27NOV26 240.00 C 0.00 0.00 0.00 0.86 +0.13 37 0 129 0
27NOV26 245.00 C 0.00 0.00 0.00 0.64 +0.10 37 0 26 0
27NOV26 250.00 C 0.00 0.00 0.00 0.48 +0.08 37 0 15 0
27NOV26 255.00 C 0.66 0.66 0.66 0.35 +0.06 37 1 21 0
30DEC26 147.50 C 0.00 0.00 0.00 40.36 +1.03 37 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 38.51 +1.35 39 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 36.38 +1.93 38 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 33.84 +1.42 36 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 31.82 +1.36 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 29.91 +1.32 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 28.04 +1.31 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 26.23 +1.22 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 24.53 +1.21 36 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 22.84 +1.14 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 21.28 +1.09 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 19.78 +1.09 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 18.29 +0.96 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 16.86 +0.51 36 0 108 0
30DEC26 182.50 C 15.04 15.17 15.04 15.53 +0.43 36 18 92 -18
30DEC26 185.00 C 13.87 13.87 13.87 14.41 +0.47 36 10 106 0
30DEC26 187.50 C 0.00 0.00 0.00 13.26 +0.41 36 0 77 0
30DEC26 190.00 C 11.75 11.75 11.75 12.15 +0.36 36 10 83 0
30DEC26 192.50 C 10.80 10.80 10.80 11.19 +0.35 36 10 246 0
30DEC26 195.00 C 9.92 9.92 9.92 10.33 +0.41 36 10 296 0
30DEC26 197.50 C 0.00 0.00 0.00 9.47 +0.45 36 0 262 0
30DEC26 200.00 C 0.00 0.00 0.00 8.67 +0.40 36 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 7.24 +0.45 36 0 126 0
30DEC26 210.00 C 0.00 0.00 0.00 6.02 +0.39 36 0 468 0
30DEC26 215.00 C 0.00 0.00 0.00 4.94 +0.35 36 0 188 0
30DEC26 220.00 C 0.00 0.00 0.00 4.07 +0.35 36 0 40 0
30DEC26 225.00 C 3.43 3.43 3.43 3.29 +0.35 36 1 70 -1
30DEC26 230.00 C 0.00 0.00 0.00 2.57 +0.24 36 0 133 0
30DEC26 235.00 C 2.23 2.23 2.23 2.08 +0.19 36 1 173 +1
30DEC26 240.00 C 0.00 0.00 0.00 1.64 +0.15 36 0 48 0
30DEC26 245.00 C 0.00 0.00 0.00 1.32 +0.12 36 0 39 0
30DEC26 250.00 C 0.00 0.00 0.00 1.02 +0.08 36 0 300 0
30DEC26 255.00 C 1.30 1.30 1.30 0.83 +0.09 36 10 70 +10
30DEC26 260.00 C 0.00 0.00 0.00 0.63 +0.05 36 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 0.51 +0.06 36 0 182 0
30DEC26 270.00 C 0.00 0.00 0.00 0.38 +0.03 36 0 99 0
30DEC26 275.00 C 0.00 0.00 0.00 0.31 +0.04 36 0 20 0
30MAR27 147.50 C 0.00 0.00 0.00 43.77 +1.33 37 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 42.63 +1.16 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 39.91 +1.21 37 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 38.08 +1.22 37 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 36.29 +1.31 37 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 34.65 +1.31 37 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 33.02 +1.31 37 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 31.38 +1.24 37 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 29.90 +1.21 37 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 28.45 +1.21 37 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 27.00 +1.21 37 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 25.58 +1.08 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 24.33 +1.09 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 22.56 +0.58 36 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 21.38 +0.67 36 0 15 0
30MAR27 185.00 C 0.00 0.00 0.00 20.00 +0.43 35 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 19.11 +0.64 36 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 18.06 +0.64 36 0 63 0
30MAR27 192.50 C 0.00 0.00 0.00 17.05 +0.63 36 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 16.09 +0.59 36 0 64 0
30MAR27 197.50 C 0.00 0.00 0.00 15.18 +0.59 36 0 96 0
30MAR27 200.00 C 0.00 0.00 0.00 14.25 +0.50 36 0 171 0
30MAR27 205.00 C 0.00 0.00 0.00 12.56 +0.38 36 0 47 0
30MAR27 210.00 C 0.00 0.00 0.00 11.20 +0.41 36 0 983 0
30MAR27 215.00 C 0.00 0.00 0.00 9.85 +0.36 36 0 77 0
30MAR27 220.00 C 0.00 0.00 0.00 8.72 +0.25 36 0 563 0
30MAR27 225.00 C 0.00 0.00 0.00 7.69 +0.35 36 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 7.13 +0.66 37 0 600 0
30MAR27 235.00 C 0.00 0.00 0.00 6.29 +0.63 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 5.46 +0.40 37 0 45 0
30MAR27 245.00 C 0.00 0.00 0.00 4.81 +0.49 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 4.20 +0.47 37 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 3.62 +0.36 37 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 3.19 +0.35 37 0 35 0
29JUN27 160.00 C 0.00 0.00 0.00 37.98 +1.23 35 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 36.42 +1.18 35 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 34.93 +1.15 35 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 33.49 +0.39 35 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 32.76 +1.08 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 30.48 +0.11 35 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 30.09 +0.95 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 28.86 +0.95 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 27.63 +0.95 36 0 16 0
29JUN27 182.50 C 0.00 0.00 0.00 25.61 +0.63 35 0 0 0
29JUN27 185.00 C 25.16 25.16 25.16 24.49 +0.60 35 15 15 0
29JUN27 187.50 C 0.00 0.00 0.00 23.46 +0.60 35 0 75 0
29JUN27 190.00 C 0.00 0.00 0.00 22.45 +0.59 35 0 23 0
29JUN27 192.50 C 0.00 0.00 0.00 21.45 +0.58 35 0 32 0
29JUN27 195.00 C 0.00 0.00 0.00 20.47 +0.52 35 0 46 0
29JUN27 197.50 C 0.00 0.00 0.00 19.51 +0.45 35 0 161 0
29JUN27 200.00 C 0.00 0.00 0.00 18.68 +0.46 35 0 164 0
29JUN27 205.00 C 0.00 0.00 0.00 17.04 +0.42 36 0 137 0
29JUN27 210.00 C 0.00 0.00 0.00 15.57 +0.41 36 0 120 0
29JUN27 215.00 C 0.00 0.00 0.00 14.21 +0.32 36 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 12.93 +0.26 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 11.82 +0.34 36 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 11.15 +0.76 37 0 16 0
29JUN27 235.00 C 0.00 0.00 0.00 10.07 +0.73 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 9.06 +0.59 37 0 25 0
29JUN27 245.00 C 0.00 0.00 0.00 8.25 +0.57 37 0 16 0
29JUN27 250.00 C 0.00 0.00 0.00 7.44 +0.55 37 0 1 0
29JUN27 255.00 C 0.00 0.00 0.00 6.65 +0.44 37 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 6.06 +0.43 37 0 6 0
29SEP27 160.00 C 0.00 0.00 0.00 41.44 +1.17 35 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 39.96 +1.11 35 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 38.45 +0.98 35 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 37.10 +0.89 35 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 35.77 +0.95 35 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 34.64 +1.00 35 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 33.40 +0.97 35 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 32.20 +0.95 35 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 30.91 +0.80 35 0 4 0
29SEP27 182.50 C 0.00 0.00 0.00 29.74 +0.75 35 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 28.73 +0.69 35 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 27.64 +0.74 35 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 26.66 +0.75 35 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 25.67 +0.72 36 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 24.69 +0.67 36 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 23.70 +0.45 36 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 22.82 +0.53 36 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 21.21 +0.62 36 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 19.61 +0.53 36 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 18.21 +0.52 36 0 1 0
29SEP27 220.00 C 0.00 0.00 0.00 16.87 +0.47 36 0 5 0
29SEP27 225.00 C 0.00 0.00 0.00 15.65 +0.44 36 0 4 0
29SEP27 230.00 C 14.30 14.30 14.30 14.30 -0.19 36 4 16 +4
TOTAL CALL 1,784 25,137 +670
25SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 75 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 67 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
25SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 165.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 13 0
25SEP26 167.50 P 0.00 0.00 0.00 0.02 -0.04 40 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 0.04 -0.09 38 0 13 0
25SEP26 172.50 P 0.28 0.28 0.21 0.10 -0.18 38 10 32 +8
25SEP26 175.00 P 0.00 0.00 0.00 0.24 -0.32 38 0 149 0
25SEP26 177.50 P 0.53 0.62 0.50 0.52 -0.49 38 6 163 +2
25SEP26 180.00 P 1.56 1.56 0.82 1.00 -0.66 38 13 71 +2
25SEP26 182.50 P 2.56 2.56 1.91 1.74 -0.85 38 25 78 +21
25SEP26 185.00 P 3.03 3.03 3.03 2.84 -1.00 38 15 17 +15
25SEP26 187.50 P 0.00 0.00 0.00 4.28 -1.14 39 0 1 0
25SEP26 190.00 P 7.11 7.20 7.11 6.03 -1.27 40 2 3 +2
25SEP26 192.50 P 0.00 0.00 0.00 8.07 -1.32 42 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 10.02 -1.64 38 0 7 0
25SEP26 197.50 P 0.00 0.00 0.00 12.33 -1.68 37 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 14.75 -1.69 38 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 17.21 -1.69 38 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 19.70 -1.70 0 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 22.20 -1.70 0 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 24.70 -1.70 0 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 27.20 -1.70 0 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 29.70 -1.70 0 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 32.20 -1.70 0 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 34.70 -1.70 0 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 37.97 -0.94 119 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 39.98 -1.42 103 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 42.97 -0.93 130 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 44.70 -1.70 0 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 47.20 -1.71 0 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 49.70 -1.70 0 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 52.20 -1.70 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 47 0 207 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 44 0 128 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 40 0 115 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 231 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 -0.03 33 0 393 0
29SEP26 165.00 P 0.15 0.16 0.15 0.03 -0.05 33 53 359 -10
29SEP26 167.50 P 0.17 0.22 0.16 0.06 -0.11 33 28 495 0
29SEP26 170.00 P 0.33 0.33 0.27 0.13 -0.19 33 14 1,162 -5
29SEP26 172.50 P 0.44 0.44 0.44 0.27 -0.30 33 1 1,119 0
29SEP26 175.00 P 0.56 0.72 0.50 0.52 -0.43 33 67 556 +18
29SEP26 177.50 P 0.98 1.16 0.82 0.93 -0.59 33 47 477 +7
29SEP26 180.00 P 2.09 2.20 1.31 1.52 -0.71 33 47 1,120 -4
29SEP26 182.50 P 3.10 3.20 2.05 2.38 -0.85 33 59 463 +14
29SEP26 185.00 P 3.68 3.68 3.00 3.50 -0.97 33 19 469 -2
29SEP26 187.50 P 4.85 4.85 4.85 4.77 -1.35 32 2 265 -2
29SEP26 190.00 P 6.64 6.64 6.64 6.40 -1.48 32 3 410 -3
29SEP26 192.50 P 0.00 0.00 0.00 8.26 -1.58 32 0 293 0
29SEP26 195.00 P 0.00 0.00 0.00 10.32 -1.64 32 0 477 0
29SEP26 197.50 P 0.00 0.00 0.00 12.54 -1.66 32 0 343 0
29SEP26 200.00 P 0.00 0.00 0.00 14.86 -1.68 32 0 747 0
29SEP26 205.00 P 0.00 0.00 0.00 19.72 -1.69 33 0 159 0
29SEP26 210.00 P 0.00 0.00 0.00 24.70 -1.70 0 0 114 0
29SEP26 215.00 P 0.00 0.00 0.00 29.70 -1.70 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 34.70 -1.70 0 0 6 0
29SEP26 225.00 P 0.00 0.00 0.00 40.03 -1.37 76 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 45.47 -0.95 97 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 49.70 -1.70 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 54.70 -1.70 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 59.70 -1.71 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 64.70 -1.70 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 69.70 -1.70 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 74.70 -1.70 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 79.70 -1.70 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 84.70 -1.70 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 89.70 -1.70 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 94.70 -1.70 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 99.70 -1.73 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 104.70 -1.70 0 0 0 0
02OCT26 143.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
02OCT26 144.00 P 0.00 0.00 0.00 0.01 - 51 0 0 -
02OCT26 145.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
02OCT26 146.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
02OCT26 147.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
02OCT26 148.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
02OCT26 149.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
02OCT26 150.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
02OCT26 152.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
02OCT26 155.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
02OCT26 157.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
02OCT26 160.00 P 0.00 0.00 0.00 0.02 - 34 0 0 -
02OCT26 162.50 P 0.00 0.00 0.00 0.05 - 34 0 0 -
02OCT26 165.00 P 0.23 0.23 0.19 0.09 - 33 15 15 -
02OCT26 167.50 P 0.00 0.00 0.00 0.17 - 33 0 0 -
02OCT26 170.00 P 0.00 0.00 0.00 0.32 - 33 0 0 -
02OCT26 172.50 P 0.71 0.71 0.71 0.55 - 33 1 1 -
02OCT26 175.00 P 0.98 1.03 0.98 0.91 - 33 14 14 -
02OCT26 177.50 P 1.22 1.55 1.22 1.43 - 34 20 20 -
02OCT26 180.00 P 2.20 2.22 2.20 2.11 - 33 4 4 -
02OCT26 182.50 P 3.20 3.20 3.14 3.02 - 34 4 0 -
02OCT26 185.00 P 0.00 0.00 0.00 4.19 - 34 0 0 -
02OCT26 187.50 P 0.00 0.00 0.00 5.58 - 34 0 0 -
02OCT26 190.00 P 0.00 0.00 0.00 7.18 - 35 0 0 -
02OCT26 192.50 P 0.00 0.00 0.00 8.97 - 35 0 0 -
02OCT26 195.00 P 0.00 0.00 0.00 10.76 - 33 0 0 -
02OCT26 197.50 P 0.00 0.00 0.00 12.87 - 33 0 0 -
02OCT26 200.00 P 0.00 0.00 0.00 15.10 - 33 0 0 -
02OCT26 202.50 P 0.00 0.00 0.00 17.42 - 33 0 0 -
02OCT26 205.00 P 0.00 0.00 0.00 19.80 - 33 0 0 -
02OCT26 207.50 P 0.00 0.00 0.00 22.24 - 33 0 0 -
02OCT26 210.00 P 0.00 0.00 0.00 24.71 - 34 0 0 -
02OCT26 212.50 P 0.00 0.00 0.00 27.20 - 0 0 0 -
02OCT26 215.00 P 0.00 0.00 0.00 29.70 - 0 0 0 -
02OCT26 217.50 P 0.00 0.00 0.00 32.20 - 0 0 0 -
02OCT26 220.00 P 0.00 0.00 0.00 35.07 - 61 0 0 -
02OCT26 222.50 P 0.00 0.00 0.00 37.97 - 73 0 0 -
02OCT26 225.00 P 0.00 0.00 0.00 40.03 - 66 0 0 -
02OCT26 227.50 P 0.00 0.00 0.00 42.97 - 80 0 0 -
02OCT26 230.00 P 0.00 0.00 0.00 45.47 - 83 0 0 -
02OCT26 232.50 P 0.00 0.00 0.00 47.30 - 65 0 0 -
29OCT26 160.00 P 0.98 1.02 0.90 0.76 -0.16 34 57 447 +50
29OCT26 162.50 P 1.35 1.35 1.14 1.02 -0.23 34 44 266 +41
29OCT26 165.00 P 1.51 1.51 1.45 1.38 -0.26 34 16 777 +14
29OCT26 167.50 P 1.87 2.05 1.87 1.82 -0.31 34 7 526 +2
29OCT26 170.00 P 2.54 2.61 2.34 2.33 -0.36 34 70 447 +58
29OCT26 172.50 P 3.17 3.17 3.05 2.97 -0.35 34 19 95 +17
29OCT26 175.00 P 4.08 4.10 3.35 3.70 -0.39 34 214 337 +150
29OCT26 177.50 P 4.14 4.45 4.14 4.54 -0.44 34 3 76 +2
29OCT26 180.00 P 5.99 5.99 5.09 5.49 -0.50 34 256 356 +233
29OCT26 182.50 P 7.14 7.14 7.14 6.53 -0.61 34 2 40 0
29OCT26 185.00 P 0.00 0.00 0.00 7.74 -0.68 34 0 286 0
29OCT26 187.50 P 0.00 0.00 0.00 9.28 -0.53 35 0 85 0
29OCT26 190.00 P 0.00 0.00 0.00 10.73 -0.67 35 0 261 0
29OCT26 192.50 P 0.00 0.00 0.00 12.01 -1.09 33 0 171 0
29OCT26 195.00 P 0.00 0.00 0.00 13.70 -1.16 33 0 260 0
29OCT26 197.50 P 0.00 0.00 0.00 15.46 -1.25 33 0 288 0
29OCT26 200.00 P 0.00 0.00 0.00 17.36 -1.28 33 0 184 0
29OCT26 205.00 P 0.00 0.00 0.00 21.37 -1.39 33 0 123 0
29OCT26 210.00 P 0.00 0.00 0.00 25.68 -1.48 33 0 105 0
29OCT26 215.00 P 0.00 0.00 0.00 30.21 -1.57 33 0 60 0
29OCT26 220.00 P 0.00 0.00 0.00 35.07 -1.53 35 0 1 0
29OCT26 225.00 P 0.00 0.00 0.00 40.03 -1.42 38 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 45.47 -0.95 47 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 49.80 -1.60 40 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 54.80 -1.60 43 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 59.76 -1.65 45 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 64.78 -1.62 48 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 69.76 -1.65 50 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 74.76 -1.65 53 0 0 0
27NOV26 160.00 P 2.95 2.95 2.79 2.69 -0.21 38 24 73 +24
27NOV26 162.50 P 0.00 0.00 0.00 3.20 -0.28 38 0 23 0
27NOV26 165.00 P 3.90 3.90 3.90 3.84 -0.28 38 1 23 +1
27NOV26 167.50 P 0.00 0.00 0.00 4.29 -0.49 37 0 19 0
27NOV26 170.00 P 5.58 5.58 4.99 5.18 -0.47 37 42 210 +36
27NOV26 172.50 P 0.00 0.00 0.00 5.97 -0.38 37 0 83 0
27NOV26 175.00 P 6.37 7.00 6.37 7.00 -0.28 38 16 100 0
27NOV26 177.50 P 0.00 0.00 0.00 7.84 -0.51 37 0 48 0
27NOV26 180.00 P 0.00 0.00 0.00 9.10 -0.37 38 0 86 0
27NOV26 182.50 P 10.16 10.16 10.16 10.16 -0.49 37 1 111 0
27NOV26 185.00 P 11.46 11.46 11.46 11.38 -0.59 37 15 177 +15
27NOV26 187.50 P 0.00 0.00 0.00 12.83 -0.53 38 0 828 0
27NOV26 190.00 P 0.00 0.00 0.00 14.20 -0.68 38 0 105 0
27NOV26 192.50 P 15.92 15.92 15.92 15.72 -0.72 38 15 95 0
27NOV26 195.00 P 0.00 0.00 0.00 17.33 -0.73 38 0 185 0
27NOV26 197.50 P 0.00 0.00 0.00 18.78 -1.00 37 0 101 0
27NOV26 200.00 P 0.00 0.00 0.00 20.54 -1.01 37 0 84 0
27NOV26 205.00 P 0.00 0.00 0.00 24.15 -1.14 37 0 65 0
27NOV26 210.00 P 0.00 0.00 0.00 28.04 -1.21 37 0 60 0
27NOV26 215.00 P 0.00 0.00 0.00 32.16 -1.27 37 0 30 0
27NOV26 220.00 P 0.00 0.00 0.00 36.55 -1.49 38 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 41.02 -1.49 38 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 45.58 -1.50 38 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 50.22 -1.51 38 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 54.96 -1.58 38 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 59.85 -1.59 38 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 64.78 -1.62 39 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 69.78 -1.63 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 1.72 -0.20 36 0 834 0
30DEC26 150.00 P 0.00 0.00 0.00 2.09 -0.20 36 0 72 0
30DEC26 152.50 P 0.00 0.00 0.00 2.47 -0.27 36 0 360 0
30DEC26 155.00 P 0.00 0.00 0.00 2.96 -0.37 36 0 82 0
30DEC26 157.50 P 0.00 0.00 0.00 3.55 -0.35 36 0 19 0
30DEC26 160.00 P 0.00 0.00 0.00 4.18 -0.28 36 0 109 0
30DEC26 162.50 P 0.00 0.00 0.00 4.83 -0.31 36 0 142 0
30DEC26 165.00 P 0.00 0.00 0.00 5.50 -0.32 36 0 231 0
30DEC26 167.50 P 0.00 0.00 0.00 6.24 -0.31 36 0 206 0
30DEC26 170.00 P 0.00 0.00 0.00 7.05 -0.35 36 0 63 0
30DEC26 172.50 P 8.45 8.45 8.45 7.84 -0.49 36 5 148 0
30DEC26 175.00 P 9.00 9.00 9.00 9.00 -0.34 36 3 136 0
30DEC26 177.50 P 10.06 10.06 10.06 9.92 -0.51 36 1 77 +1
30DEC26 180.00 P 0.00 0.00 0.00 11.16 -0.45 36 0 120 0
30DEC26 182.50 P 12.00 12.00 12.00 12.47 -0.40 36 1 64 +1
30DEC26 185.00 P 0.00 0.00 0.00 13.64 -0.55 36 0 71 0
30DEC26 187.50 P 0.00 0.00 0.00 15.14 -0.45 36 0 120 0
30DEC26 190.00 P 0.00 0.00 0.00 16.43 -0.67 36 0 103 0
30DEC26 192.50 P 0.00 0.00 0.00 17.94 -0.70 36 0 182 0
30DEC26 195.00 P 0.00 0.00 0.00 19.52 -0.38 36 0 164 0
30DEC26 197.50 P 0.00 0.00 0.00 21.13 -1.02 36 0 104 0
30DEC26 200.00 P 0.00 0.00 0.00 22.81 -1.10 36 0 570 0
30DEC26 205.00 P 0.00 0.00 0.00 26.35 -1.13 36 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 30.11 -1.22 36 0 69 0
30DEC26 215.00 P 0.00 0.00 0.00 34.00 -1.32 36 0 177 0
30DEC26 220.00 P 0.00 0.00 0.00 38.24 -1.30 36 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 42.50 -1.36 36 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 46.89 -1.36 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 51.57 -1.22 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 55.98 -1.41 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 60.58 -1.49 37 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 65.31 -1.33 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 70.06 -1.35 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 75.25 -1.17 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 79.81 -1.60 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 84.81 -1.59 39 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 89.82 -1.58 41 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 4.52 -0.20 37 0 152 0
30MAR27 150.00 P 0.00 0.00 0.00 5.11 -0.27 37 0 67 0
30MAR27 152.50 P 0.00 0.00 0.00 5.77 -0.27 37 0 41 0
30MAR27 155.00 P 0.00 0.00 0.00 6.44 -0.47 37 0 35 0
30MAR27 157.50 P 7.21 7.21 7.21 7.36 -0.37 37 15 19 +15
30MAR27 160.00 P 0.00 0.00 0.00 8.22 -0.37 37 0 1,250 0
30MAR27 162.50 P 0.00 0.00 0.00 9.08 -0.37 37 0 22 0
30MAR27 165.00 P 0.00 0.00 0.00 9.95 -0.43 37 0 28 0
30MAR27 167.50 P 0.00 0.00 0.00 10.95 -0.31 37 0 35 0
30MAR27 170.00 P 0.00 0.00 0.00 11.96 -0.34 37 0 948 0
30MAR27 172.50 P 0.00 0.00 0.00 13.08 -0.29 37 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 14.16 -0.35 37 0 19 0
30MAR27 177.50 P 0.00 0.00 0.00 15.34 -0.37 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 16.57 -0.39 37 0 4 0
30MAR27 182.50 P 0.00 0.00 0.00 17.96 -0.29 38 0 54 0
30MAR27 185.00 P 0.00 0.00 0.00 19.17 -0.44 38 0 23 0
30MAR27 187.50 P 21.30 21.30 21.30 20.55 -0.45 37 6 35 -1
30MAR27 190.00 P 0.00 0.00 0.00 21.88 -0.67 37 0 72 0
30MAR27 192.50 P 0.00 0.00 0.00 23.37 -0.69 37 0 60 0
30MAR27 195.00 P 0.00 0.00 0.00 24.90 -0.83 37 0 110 0
30MAR27 197.50 P 0.00 0.00 0.00 26.42 -0.93 37 0 60 0
30MAR27 200.00 P 0.00 0.00 0.00 28.07 -0.93 37 0 97 0
30MAR27 205.00 P 0.00 0.00 0.00 31.38 -1.06 37 0 61 0
30MAR27 210.00 P 0.00 0.00 0.00 34.97 -1.06 37 0 105 0
30MAR27 215.00 P 0.00 0.00 0.00 38.67 -1.11 38 0 90 0
30MAR27 220.00 P 0.00 0.00 0.00 42.49 -1.16 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 46.43 -1.07 38 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 50.51 -1.10 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 54.66 -1.32 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 58.93 -1.15 38 0 1 0
30MAR27 245.00 P 0.00 0.00 0.00 63.28 -1.33 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 67.61 -1.43 38 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 72.15 -1.28 38 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 76.68 -1.41 38 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 11.14 -0.50 37 0 40 0
29JUN27 162.50 P 0.00 0.00 0.00 12.07 -0.61 37 0 42 0
29JUN27 165.00 P 0.00 0.00 0.00 13.13 -0.61 37 0 9 0
29JUN27 167.50 P 0.00 0.00 0.00 14.20 -0.61 37 0 28 0
29JUN27 170.00 P 0.00 0.00 0.00 15.27 -0.62 37 0 31 0
29JUN27 172.50 P 0.00 0.00 0.00 16.35 -0.72 37 0 27 0
29JUN27 175.00 P 0.00 0.00 0.00 17.61 -0.64 37 0 105 0
29JUN27 177.50 P 0.00 0.00 0.00 18.88 -0.61 37 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 20.15 -0.61 37 0 1 0
29JUN27 182.50 P 0.00 0.00 0.00 21.43 -0.66 37 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 22.78 -0.75 37 0 3 0
29JUN27 187.50 P 0.00 0.00 0.00 24.26 -0.68 37 0 1 0
29JUN27 190.00 P 0.00 0.00 0.00 25.73 -0.67 38 0 2 0
29JUN27 192.50 P 0.00 0.00 0.00 27.22 -0.68 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 28.71 -0.74 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 30.24 -0.91 38 0 117 0
29JUN27 200.00 P 0.00 0.00 0.00 31.82 -0.95 38 0 117 0
29JUN27 205.00 P 0.00 0.00 0.00 35.16 -0.85 38 0 101 0
29JUN27 210.00 P 0.00 0.00 0.00 38.62 -1.00 38 0 130 0
29JUN27 215.00 P 0.00 0.00 0.00 42.22 -1.01 38 0 18 0
29JUN27 220.00 P 0.00 0.00 0.00 45.85 -1.12 38 0 2 0
29JUN27 225.00 P 0.00 0.00 0.00 49.68 -1.13 38 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 53.54 -1.22 38 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 57.58 -1.21 38 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 61.66 -1.24 38 0 1 0
29JUN27 245.00 P 0.00 0.00 0.00 65.83 -1.27 38 0 2 0
29JUN27 250.00 P 0.00 0.00 0.00 70.05 -1.29 38 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 74.54 -1.13 39 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 78.59 -1.49 38 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 13.90 -0.52 37 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 14.98 -0.52 37 0 1 0
29SEP27 165.00 P 0.00 0.00 0.00 16.05 -0.53 37 0 1 0
29SEP27 167.50 P 0.00 0.00 0.00 17.13 -0.53 37 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 18.23 -0.58 37 0 509 0
29SEP27 172.50 P 0.00 0.00 0.00 19.44 -0.65 37 0 3 0
29SEP27 175.00 P 0.00 0.00 0.00 20.72 -0.65 37 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 22.00 -0.56 37 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 23.29 -0.56 38 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 24.59 -0.61 38 0 1 0
29SEP27 185.00 P 0.00 0.00 0.00 25.96 -0.75 38 0 1 0
29SEP27 187.50 P 0.00 0.00 0.00 27.44 -0.69 38 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 28.93 -0.66 38 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 30.42 -0.67 38 0 0 0
29SEP27 195.00 P 32.61 32.61 32.61 31.93 -0.69 38 4 1 -4
29SEP27 197.50 P 0.00 0.00 0.00 33.42 -0.77 38 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 34.94 -0.85 38 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 38.17 -0.92 38 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 41.54 -0.97 38 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 45.04 -1.00 38 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 48.67 -1.01 38 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 52.47 -0.96 38 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 56.12 -1.15 38 0 0 0
TOTAL PUT 1,306 27,750 +718
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$ 5.870
29SEP26 4.40 C 0.00 0.00 0.00 1.47 +0.04 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.37 +0.05 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.27 +0.05 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.18 +0.06 79 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.07 +0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.88 +0.05 60 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 0.65 +0.04 61 0 15 0
29SEP26 5.50 C 0.42 0.42 0.40 0.44 +0.02 59 20 211 +20
29SEP26 5.75 C 0.24 0.33 0.24 0.28 +0.01 61 110 331 0
29SEP26 6.00 C 0.12 0.19 0.12 0.17 +0.01 64 283 659 +79
29SEP26 6.25 C 0.06 0.07 0.06 0.09 0.00 64 133 834 +133
29SEP26 6.50 C 0.03 0.03 0.03 0.04 -0.01 62 15 1,137 +15
29SEP26 6.75 C 0.00 0.00 0.00 0.02 -0.01 64 0 1,180 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 777 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 375 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 87 0 535 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 878 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 713 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 114 0 261 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 122 0 383 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 130 0 292 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 138 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 145 0 352 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 152 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 159 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 165 0 264 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 178 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 189 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 200 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 211 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 221 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 230 0 64 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 239 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 248 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 256 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 264 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 272 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 279 0 221 0
29OCT26 4.40 C 0.00 0.00 0.00 1.54 +0.06 71 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.46 +0.07 72 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.36 +0.06 68 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.28 +0.06 69 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.19 +0.05 66 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.11 +0.05 66 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 1.03 +0.05 65 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.84 +0.04 63 0 34 0
29OCT26 5.50 C 0.00 0.00 0.00 0.67 +0.02 61 0 30 0
29OCT26 5.75 C 0.48 0.55 0.48 0.51 +0.01 58 75 75 +30
29OCT26 6.00 C 0.35 0.42 0.35 0.39 +0.01 58 30 83 0
29OCT26 6.25 C 0.25 0.25 0.25 0.29 -0.01 57 15 256 0
29OCT26 6.50 C 0.17 0.19 0.17 0.22 -0.01 58 27 788 0
29OCT26 6.75 C 0.12 0.12 0.12 0.16 -0.01 58 25 191 0
29OCT26 7.00 C 0.10 0.10 0.10 0.12 -0.01 58 15 128 +15
29OCT26 7.25 C 0.00 0.00 0.00 0.08 -0.01 57 0 227 0
29OCT26 7.50 C 0.00 0.00 0.00 0.06 -0.01 58 0 1,136 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 -0.01 58 0 107 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 0.00 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 56 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 0.00 0.00 0.00 0.01 0.00 63 0 130 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 140 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 52 0
27NOV26 4.40 C 0.00 0.00 0.00 1.63 +0.07 70 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.54 +0.06 68 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.46 +0.06 68 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.38 +0.05 67 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.30 +0.05 66 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.23 +0.05 66 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 1.16 +0.05 66 0 29 0
27NOV26 5.25 C 0.00 0.00 0.00 0.99 +0.04 64 0 60 0
27NOV26 5.50 C 0.00 0.00 0.00 0.80 +0.01 59 0 26 0
27NOV26 5.75 C 0.00 0.00 0.00 0.66 +0.01 58 0 53 0
27NOV26 6.00 C 0.00 0.00 0.00 0.55 +0.01 59 0 127 0
27NOV26 6.25 C 0.37 0.37 0.37 0.46 +0.01 59 15 108 -15
27NOV26 6.50 C 0.30 0.30 0.28 0.38 +0.01 60 30 224 -2
27NOV26 6.75 C 0.25 0.25 0.25 0.31 0.00 60 15 375 +15
27NOV26 7.00 C 0.16 0.16 0.16 0.25 0.00 60 15 474 +15
27NOV26 7.25 C 0.00 0.00 0.00 0.20 -0.01 59 0 327 0
27NOV26 7.50 C 0.00 0.00 0.00 0.16 -0.01 59 0 184 0
27NOV26 7.75 C 0.00 0.00 0.00 0.13 -0.01 60 0 205 0
27NOV26 8.00 C 0.00 0.00 0.00 0.10 -0.01 59 0 320 0
27NOV26 8.25 C 0.00 0.00 0.00 0.08 -0.01 59 0 586 0
27NOV26 8.50 C 0.00 0.00 0.00 0.06 -0.01 59 0 92 0
27NOV26 8.75 C 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.04 -0.01 60 0 75 0
27NOV26 9.25 C 0.00 0.00 0.00 0.03 -0.01 59 0 10 0
27NOV26 9.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.69 +0.06 65 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.61 +0.06 64 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.53 +0.05 63 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.46 +0.05 63 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.38 +0.04 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.31 +0.04 62 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 1.24 +0.04 61 0 50 0
30DEC26 5.25 C 0.00 0.00 0.00 1.07 +0.02 59 0 24 0
30DEC26 5.50 C 0.00 0.00 0.00 0.89 0.00 56 0 28 0
30DEC26 5.75 C 0.00 0.00 0.00 0.77 +0.03 56 0 36 0
30DEC26 6.00 C 0.00 0.00 0.00 0.66 +0.02 56 0 52 0
30DEC26 6.25 C 0.00 0.00 0.00 0.56 +0.01 56 0 113 0
30DEC26 6.50 C 0.37 0.37 0.37 0.48 +0.01 57 21 59 +6
30DEC26 6.75 C 0.29 0.29 0.29 0.41 +0.01 57 15 424 0
30DEC26 7.00 C 0.23 0.23 0.23 0.34 0.00 57 2 244 +2
30DEC26 7.25 C 0.21 0.21 0.21 0.29 0.00 57 15 226 -15
30DEC26 7.50 C 0.16 0.16 0.16 0.24 -0.01 57 30 111 +1
30DEC26 7.75 C 0.00 0.00 0.00 0.20 -0.01 57 0 91 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 -0.01 57 0 98 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 -0.01 57 0 193 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 0.00 57 0 326 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 0.00 57 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.01 57 0 151 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.01 58 0 179 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 58 0 113 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 58 0 121 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 0.00 58 0 158 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 59 0 1,104 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 58 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 1.85 +0.02 60 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.78 +0.02 60 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.71 +0.01 59 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.68 +0.04 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.61 +0.04 61 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.51 -0.01 58 0 10 0
30MAR27 5.00 C 0.00 0.00 0.00 1.47 +0.01 59 0 16 0
30MAR27 5.25 C 0.00 0.00 0.00 1.32 +0.02 58 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 1.16 +0.03 56 0 18 0
30MAR27 5.75 C 0.00 0.00 0.00 1.05 +0.03 57 0 23 0
30MAR27 6.00 C 0.00 0.00 0.00 0.95 +0.03 57 0 31 0
30MAR27 6.25 C 0.00 0.00 0.00 0.86 +0.03 57 0 51 0
30MAR27 6.50 C 0.00 0.00 0.00 0.77 +0.02 57 0 36 0
30MAR27 6.75 C 0.00 0.00 0.00 0.69 +0.02 57 0 37 0
30MAR27 7.00 C 0.00 0.00 0.00 0.62 +0.01 57 0 39 0
30MAR27 7.25 C 0.00 0.00 0.00 0.56 +0.01 58 0 79 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 +0.01 58 0 59 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 +0.01 58 0 90 0
30MAR27 8.00 C 0.00 0.00 0.00 0.41 +0.01 58 0 84 0
30MAR27 8.25 C 0.00 0.00 0.00 0.36 0.00 58 0 19 0
30MAR27 8.50 C 0.00 0.00 0.00 0.33 +0.01 58 0 15 0
30MAR27 8.75 C 0.00 0.00 0.00 0.29 0.00 58 0 41 0
30MAR27 9.00 C 0.00 0.00 0.00 0.26 0.00 58 0 86 0
30MAR27 9.25 C 0.00 0.00 0.00 0.24 +0.01 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.21 0.00 58 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.19 0.00 58 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 0.00 58 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 0.00 58 0 126 0
30MAR27 11.50 C 0.00 0.00 0.00 0.09 0.00 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.07 0.00 58 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 59 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 58 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 0.00 56 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 2.05 +0.03 62 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.99 +0.03 62 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.92 +0.02 61 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.82 -0.01 58 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.79 +0.02 60 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.70 +0.01 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.64 +0.01 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.52 +0.01 58 0 14 0
29JUN27 5.50 C 0.00 0.00 0.00 1.40 +0.04 58 0 17 0
29JUN27 5.75 C 0.00 0.00 0.00 1.29 +0.04 58 0 15 0
29JUN27 6.00 C 0.00 0.00 0.00 1.20 +0.05 58 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 1.11 +0.05 59 0 42 0
29JUN27 6.50 C 0.00 0.00 0.00 1.02 +0.04 58 0 20 0
29JUN27 6.75 C 0.00 0.00 0.00 0.94 +0.03 58 0 23 0
29JUN27 7.00 C 0.00 0.00 0.00 0.87 +0.03 59 0 13 0
29JUN27 7.25 C 0.00 0.00 0.00 0.81 +0.03 59 0 13 0
29JUN27 7.50 C 0.00 0.00 0.00 0.75 +0.03 59 0 28 0
29JUN27 7.75 C 0.00 0.00 0.00 0.69 +0.03 59 0 39 0
29JUN27 8.00 C 0.00 0.00 0.00 0.64 +0.03 59 0 19 0
29JUN27 8.25 C 0.00 0.00 0.00 0.59 +0.02 59 0 69 0
29JUN27 8.50 C 0.00 0.00 0.00 0.55 +0.03 59 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.50 +0.02 59 0 46 0
29JUN27 9.00 C 0.00 0.00 0.00 0.47 +0.02 59 0 156 0
29JUN27 9.25 C 0.00 0.00 0.00 0.43 +0.02 59 0 55 0
29JUN27 9.50 C 0.00 0.00 0.00 0.40 +0.02 59 0 82 0
29JUN27 9.75 C 0.00 0.00 0.00 0.37 +0.01 59 0 102 0
29JUN27 10.00 C 0.00 0.00 0.00 0.34 +0.01 59 0 350 0
29JUN27 10.50 C 0.00 0.00 0.00 0.30 +0.02 60 0 125 0
29JUN27 11.00 C 0.00 0.00 0.00 0.25 +0.01 59 0 177 0
29SEP27 4.40 C 0.00 0.00 0.00 2.18 +0.02 60 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 2.12 +0.03 60 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.05 +0.02 59 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.99 +0.05 59 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.93 +0.02 58 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.85 +0.03 57 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.80 +0.03 57 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.69 +0.05 58 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.58 +0.05 58 0 15 0
29SEP27 5.75 C 0.00 0.00 0.00 1.48 +0.05 58 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.38 +0.04 58 0 32 0
29SEP27 6.25 C 0.00 0.00 0.00 1.30 +0.04 58 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.22 +0.04 58 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.14 +0.04 58 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 1.07 +0.04 59 0 1 0
29SEP27 7.25 C 0.00 0.00 0.00 1.00 +0.03 59 0 10 0
29SEP27 7.50 C 0.00 0.00 0.00 0.94 +0.03 59 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.88 +0.03 59 0 5 0
29SEP27 8.00 C 0.00 0.00 0.00 0.83 +0.03 59 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.78 +0.03 59 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.73 +0.03 59 0 5 0
29SEP27 8.75 C 0.00 0.00 0.00 0.68 +0.02 59 0 0 0
29SEP27 9.00 C 0.43 0.43 0.43 0.64 +0.02 59 56 59 +56
29SEP27 9.25 C 0.00 0.00 0.00 0.60 +0.02 59 0 140 0
TOTAL CALL 962 26,111 +355
29SEP26 4.40 P 0.02 0.02 0.02 0.01 0.00 105 10 172 +10
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 267 0
29SEP26 4.60 P 0.02 0.02 0.02 0.01 0.00 92 25 945 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 1,108 0
29SEP26 4.80 P 0.03 0.03 0.03 0.01 0.00 78 18 819 -18
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.01 71 0 320 0
29SEP26 5.00 P 0.05 0.05 0.05 0.02 -0.01 75 80 1,984 +3
29SEP26 5.25 P 0.06 0.06 0.06 0.04 -0.02 69 8 2,659 -3
29SEP26 5.50 P 0.00 0.00 0.00 0.09 -0.04 68 0 1,334 0
29SEP26 5.75 P 0.19 0.19 0.17 0.17 -0.05 66 35 1,420 -26
29SEP26 6.00 P 0.36 0.36 0.27 0.30 -0.06 66 60 735 -60
29SEP26 6.25 P 0.00 0.00 0.00 0.48 -0.06 69 30 8,562 0
29SEP26 6.50 P 0.00 0.00 0.00 0.69 -0.05 73 4 388 -2
29SEP26 6.75 P 0.91 0.91 0.91 0.93 -0.06 84 1 348 -1
29SEP26 7.00 P 0.00 0.00 0.00 1.17 -0.06 93 0 125 0
29SEP26 7.25 P 0.00 0.00 0.00 1.42 -0.05 106 0 47 0
29SEP26 7.50 P 0.00 0.00 0.00 1.66 -0.06 111 0 143 0
29SEP26 7.75 P 0.00 0.00 0.00 1.92 -0.05 130 0 122 0
29SEP26 8.00 P 0.00 0.00 0.00 2.16 -0.06 133 0 158 0
29SEP26 8.25 P 0.00 0.00 0.00 2.42 -0.05 151 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 2.66 -0.06 152 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.90 -0.07 151 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 3.15 -0.07 159 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 3.40 -0.07 167 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 3.64 -0.08 159 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.90 -0.07 182 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 4.15 -0.07 189 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 4.66 -0.06 217 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 5.14 -0.08 198 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 5.64 -0.08 210 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 6.16 -0.06 254 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 6.66 -0.06 265 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 7.16 -0.06 276 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 7.66 -0.06 287 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.16 -0.06 297 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.67 -0.05 319 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.16 -0.06 316 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.66 -0.06 325 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.17 -0.05 346 0 0 0
29OCT26 4.40 P 0.13 0.13 0.11 0.03 -0.02 60 70 157 +70
29OCT26 4.50 P 0.15 0.15 0.15 0.04 -0.02 61 50 214 -50
29OCT26 4.60 P 0.00 0.00 0.00 0.05 -0.03 60 0 2,077 0
29OCT26 4.70 P 0.18 0.18 0.18 0.06 -0.03 59 30 1,759 +30
29OCT26 4.80 P 0.00 0.00 0.00 0.08 -0.03 60 0 897 0
29OCT26 4.90 P 0.00 0.00 0.00 0.10 -0.03 61 0 1,109 0
29OCT26 5.00 P 0.19 0.19 0.19 0.12 -0.04 60 10 357 +10
29OCT26 5.25 P 0.00 0.00 0.00 0.18 -0.06 59 0 807 0
29OCT26 5.50 P 0.31 0.31 0.31 0.28 -0.06 61 75 728 +60
29OCT26 5.75 P 0.39 0.39 0.39 0.39 -0.06 60 15 211 0
29OCT26 6.00 P 0.00 0.00 0.00 0.53 -0.05 61 0 292 0
29OCT26 6.25 P 0.68 0.68 0.63 0.69 -0.04 62 60 469 0
29OCT26 6.50 P 0.80 0.80 0.80 0.84 -0.07 59 1 313 -1
29OCT26 6.75 P 0.00 0.00 0.00 1.03 -0.06 59 0 205 0
29OCT26 7.00 P 0.00 0.00 0.00 1.26 -0.03 63 0 167 0
29OCT26 7.25 P 0.00 0.00 0.00 1.48 -0.02 65 0 130 0
29OCT26 7.50 P 0.00 0.00 0.00 1.71 -0.03 67 0 82 0
29OCT26 7.75 P 0.00 0.00 0.00 1.94 -0.04 68 0 3 0
29OCT26 8.00 P 0.00 0.00 0.00 2.18 -0.06 71 0 43 0
29OCT26 8.25 P 0.00 0.00 0.00 2.42 -0.06 73 0 54 0
29OCT26 8.50 P 0.00 0.00 0.00 2.67 -0.06 77 0 10 0
29OCT26 8.75 P 0.00 0.00 0.00 2.91 -0.06 78 0 10 0
29OCT26 9.00 P 0.00 0.00 0.00 3.15 -0.07 78 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 3.42 -0.05 90 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.65 -0.07 86 0 0 0
27NOV26 4.40 P 0.23 0.23 0.22 0.09 -0.03 61 38 99 +38
27NOV26 4.50 P 0.00 0.00 0.00 0.11 -0.03 62 0 105 0
27NOV26 4.60 P 0.00 0.00 0.00 0.13 -0.03 62 0 160 0
27NOV26 4.70 P 0.30 0.30 0.30 0.15 -0.04 61 15 1,469 0
27NOV26 4.80 P 0.00 0.00 0.00 0.17 -0.05 61 0 714 0
27NOV26 4.90 P 0.00 0.00 0.00 0.20 -0.04 61 0 145 0
27NOV26 5.00 P 0.00 0.00 0.00 0.23 -0.05 61 0 287 0
27NOV26 5.25 P 0.43 0.43 0.42 0.32 -0.06 62 135 426 +95
27NOV26 5.50 P 0.52 0.52 0.52 0.43 -0.06 62 200 618 0
27NOV26 5.75 P 0.00 0.00 0.00 0.55 -0.06 62 30 8,476 0
27NOV26 6.00 P 0.00 0.00 0.00 0.69 -0.04 63 4 674 +4
27NOV26 6.25 P 0.00 0.00 0.00 0.85 -0.03 64 0 281 0
27NOV26 6.50 P 0.00 0.00 0.00 1.00 -0.04 62 0 306 0
27NOV26 6.75 P 0.00 0.00 0.00 1.17 -0.05 61 0 164 0
27NOV26 7.00 P 0.00 0.00 0.00 1.36 -0.04 61 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 1.58 -0.02 63 0 46 0
27NOV26 7.50 P 0.00 0.00 0.00 1.81 0.00 66 0 25 0
27NOV26 7.75 P 0.00 0.00 0.00 2.00 -0.03 63 0 30 0
27NOV26 8.00 P 0.00 0.00 0.00 2.24 -0.03 66 0 100 0
27NOV26 8.25 P 0.00 0.00 0.00 2.48 -0.02 69 0 38 0
27NOV26 8.50 P 0.00 0.00 0.00 2.72 -0.03 71 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.96 -0.03 73 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 3.20 -0.04 74 0 10 0
27NOV26 9.25 P 0.00 0.00 0.00 3.45 -0.03 78 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.70 -0.03 81 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.14 -0.03 58 0 40 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.03 58 0 65 0
30DEC26 4.60 P 0.36 0.36 0.36 0.19 -0.03 59 10 1,052 +10
30DEC26 4.70 P 0.00 0.00 0.00 0.21 -0.04 58 0 9,044 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.04 58 0 226 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 -0.05 58 0 228 0
30DEC26 5.00 P 0.00 0.00 0.00 0.31 -0.05 59 0 264 0
30DEC26 5.25 P 0.00 0.00 0.00 0.41 -0.05 59 0 135 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 -0.06 60 0 227 0
30DEC26 5.75 P 0.00 0.00 0.00 0.64 -0.07 59 0 165 0
30DEC26 6.00 P 0.00 0.00 0.00 0.79 -0.06 60 0 328 0
30DEC26 6.25 P 0.00 0.00 0.00 0.94 -0.03 60 0 241 0
30DEC26 6.50 P 0.00 0.00 0.00 1.11 -0.01 60 0 630 0
30DEC26 6.75 P 0.00 0.00 0.00 1.27 -0.03 59 0 939 0
30DEC26 7.00 P 0.00 0.00 0.00 1.45 -0.03 59 0 101 0
30DEC26 7.25 P 0.00 0.00 0.00 1.64 -0.03 59 0 1,276 0
30DEC26 7.50 P 0.00 0.00 0.00 1.86 -0.02 60 0 3,228 0
30DEC26 7.75 P 0.00 0.00 0.00 2.05 -0.04 58 0 3,140 0
30DEC26 8.00 P 0.00 0.00 0.00 2.29 -0.02 61 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.49 -0.04 59 0 33 0
30DEC26 8.50 P 0.00 0.00 0.00 2.73 -0.04 61 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.98 -0.04 64 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 3.22 -0.04 66 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.46 -0.04 67 0 93 0
30DEC26 9.50 P 0.00 0.00 0.00 3.70 -0.05 68 0 112 0
30DEC26 9.75 P 0.00 0.00 0.00 3.94 -0.04 69 0 145 0
30DEC26 10.00 P 0.00 0.00 0.00 4.20 -0.03 74 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.68 -0.05 74 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 5.17 -0.05 77 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.67 -0.05 81 0 48 0
30DEC26 12.00 P 0.00 0.00 0.00 6.16 -0.06 82 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.66 -0.06 86 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 7.16 -0.06 89 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 7.66 -0.06 93 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.16 -0.06 96 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.67 -0.05 102 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 9.16 -0.06 102 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.66 -0.06 105 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.17 -0.05 111 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.31 -0.03 60 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.34 -0.04 60 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.38 -0.03 60 0 640 0
30MAR27 4.70 P 0.00 0.00 0.00 0.41 -0.04 59 0 46 0
30MAR27 4.80 P 0.00 0.00 0.00 0.45 -0.04 60 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.49 -0.04 60 0 16 0
30MAR27 5.00 P 0.00 0.00 0.00 0.53 -0.05 60 0 65 0
30MAR27 5.25 P 0.00 0.00 0.00 0.65 -0.04 60 0 78 0
30MAR27 5.50 P 0.00 0.00 0.00 0.77 -0.06 60 0 199 0
30MAR27 5.75 P 0.00 0.00 0.00 0.91 -0.05 60 0 119 0
30MAR27 6.00 P 0.00 0.00 0.00 1.06 -0.06 61 0 137 0
30MAR27 6.25 P 0.00 0.00 0.00 1.21 -0.06 61 0 140 0
30MAR27 6.50 P 0.00 0.00 0.00 1.37 -0.02 61 0 79 0
30MAR27 6.75 P 0.00 0.00 0.00 1.54 -0.01 61 0 39 0
30MAR27 7.00 P 0.00 0.00 0.00 1.68 -0.03 59 0 81 0
30MAR27 7.25 P 0.00 0.00 0.00 1.86 -0.03 58 0 148 0
30MAR27 7.50 P 0.00 0.00 0.00 2.03 -0.04 57 0 69 0
30MAR27 7.75 P 0.00 0.00 0.00 2.23 -0.03 57 0 18 0
30MAR27 8.00 P 0.00 0.00 0.00 2.44 -0.02 58 0 36 0
30MAR27 8.25 P 0.00 0.00 0.00 2.68 0.00 60 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.86 -0.04 58 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 3.12 0.00 61 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.34 -0.02 61 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.57 +0.01 62 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.80 -0.03 63 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 4.03 -0.03 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.26 -0.03 63 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.74 -0.03 65 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 5.22 -0.03 67 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.70 -0.04 68 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 6.19 -0.04 69 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.68 -0.04 71 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.17 -0.05 72 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.67 -0.05 75 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.16 -0.06 75 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.67 -0.05 80 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.16 -0.06 80 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.66 -0.06 82 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.47 -0.03 61 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.51 -0.03 61 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.55 -0.03 61 0 579 0
29JUN27 4.70 P 0.00 0.00 0.00 0.59 -0.03 61 0 1,394 0
29JUN27 4.80 P 0.00 0.00 0.00 0.64 -0.03 61 0 534 0
29JUN27 4.90 P 0.00 0.00 0.00 0.68 -0.03 61 0 105 0
29JUN27 5.00 P 0.00 0.00 0.00 0.73 -0.03 61 0 65 0
29JUN27 5.25 P 0.00 0.00 0.00 0.85 -0.04 61 0 18 0
29JUN27 5.50 P 0.00 0.00 0.00 0.99 -0.04 62 0 46 0
29JUN27 5.75 P 0.00 0.00 0.00 1.13 -0.04 62 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.28 -0.05 62 0 114 0
29JUN27 6.25 P 0.00 0.00 0.00 1.44 -0.05 62 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.60 -0.05 62 0 14 0
29JUN27 6.75 P 0.00 0.00 0.00 1.78 -0.04 63 0 29 0
29JUN27 7.00 P 0.00 0.00 0.00 1.93 -0.03 62 0 57 0
29JUN27 7.25 P 0.00 0.00 0.00 2.10 -0.03 61 0 30 0
29JUN27 7.50 P 0.00 0.00 0.00 2.27 -0.03 61 0 30 0
29JUN27 7.75 P 0.00 0.00 0.00 2.46 -0.02 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.64 -0.04 60 0 1 0
29JUN27 8.25 P 0.00 0.00 0.00 2.84 -0.03 60 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.04 -0.02 60 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.25 -0.03 60 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.46 -0.03 60 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.66 -0.04 59 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 3.88 -0.07 59 0 20 0
29JUN27 9.75 P 0.00 0.00 0.00 4.10 -0.04 59 0 20 0
29JUN27 10.00 P 0.00 0.00 0.00 4.33 -0.06 60 0 35 0
29JUN27 10.50 P 0.00 0.00 0.00 4.80 -0.05 61 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 5.26 -0.05 61 0 27 0
29SEP27 4.40 P 0.00 0.00 0.00 0.60 -0.02 61 0 270 0
29SEP27 4.50 P 0.00 0.00 0.00 0.64 -0.02 61 0 40 0
29SEP27 4.60 P 0.00 0.00 0.00 0.68 -0.03 61 0 1 0
29SEP27 4.70 P 0.00 0.00 0.00 0.73 -0.03 61 0 90 0
29SEP27 4.80 P 0.00 0.00 0.00 0.78 -0.03 61 0 26 0
29SEP27 4.90 P 0.00 0.00 0.00 0.82 -0.04 61 0 842 0
29SEP27 5.00 P 0.00 0.00 0.00 0.87 -0.04 61 0 24 0
29SEP27 5.25 P 0.00 0.00 0.00 1.00 -0.04 61 0 32 0
29SEP27 5.50 P 0.00 0.00 0.00 1.14 -0.04 61 0 7 0
29SEP27 5.75 P 0.00 0.00 0.00 1.29 -0.04 62 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.44 -0.05 62 0 4 0
29SEP27 6.25 P 0.00 0.00 0.00 1.60 -0.05 62 0 13 0
29SEP27 6.50 P 0.00 0.00 0.00 1.76 -0.05 62 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.94 -0.05 62 0 30 0
29SEP27 7.00 P 0.00 0.00 0.00 2.12 -0.04 63 0 10 0
29SEP27 7.25 P 0.00 0.00 0.00 2.30 -0.02 63 0 30 0
29SEP27 7.50 P 0.00 0.00 0.00 2.46 -0.02 62 0 15 0
29SEP27 7.75 P 0.00 0.00 0.00 2.63 -0.03 61 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.81 -0.03 61 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 3.00 -0.03 60 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 3.19 -0.03 60 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 3.38 -0.05 59 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 3.59 -0.03 60 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 3.79 -0.05 59 0 0 0
TOTAL PUT 1,014 76,631 +169
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$ 43.540
29SEP26 26.00 C 0.00 0.00 0.00 17.56 +0.08 118 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.56 +0.08 107 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.56 +0.06 97 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.56 +0.06 85 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.56 +0.06 70 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.56 +0.06 0 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.56 +0.06 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.56 +0.06 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.56 +0.09 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.56 +0.05 0 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 7.56 +0.29 0 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 6.56 +0.28 0 0 158 0
29SEP26 38.00 C 0.00 0.00 0.00 5.57 +0.29 37 0 63 0
29SEP26 39.00 C 0.00 0.00 0.00 4.58 +0.27 35 0 100 0
29SEP26 40.00 C 0.00 0.00 0.00 3.61 +0.24 34 0 89 0
29SEP26 41.00 C 0.00 0.00 0.00 2.69 +0.19 34 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 1.87 +0.13 34 0 311 0
29SEP26 43.00 C 1.08 1.15 1.07 1.20 +0.03 34 55 156 +35
29SEP26 44.00 C 0.00 0.00 0.00 0.69 -0.01 34 0 150 0
29SEP26 45.00 C 0.00 0.00 0.00 0.36 -0.02 34 0 704 0
29SEP26 46.00 C 0.00 0.00 0.00 0.18 -0.01 35 0 173 0
29SEP26 47.00 C 0.10 0.10 0.10 0.08 -0.01 35 150 198 +53
29SEP26 48.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 171 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 149 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 85 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 87 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 31 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 83 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 93 0 22 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 16.56 +0.08 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 15.56 +0.06 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 14.56 +0.06 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 13.56 +0.06 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 12.56 +0.06 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 11.56 +0.06 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 10.59 +0.06 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.64 +0.06 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.70 +0.05 36 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.93 +0.17 46 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 7.06 +0.22 46 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 6.24 +0.21 46 0 143 0
29OCT26 39.00 C 0.00 0.00 0.00 5.46 +0.18 46 0 180 0
29OCT26 40.00 C 0.00 0.00 0.00 4.74 +0.16 46 0 121 0
29OCT26 41.00 C 0.00 0.00 0.00 4.08 +0.15 46 0 74 0
29OCT26 42.00 C 3.28 3.28 3.28 3.48 +0.13 46 12 166 +12
29OCT26 43.00 C 0.00 0.00 0.00 2.94 +0.08 46 0 222 0
29OCT26 44.00 C 0.00 0.00 0.00 2.44 +0.03 46 0 136 0
29OCT26 45.00 C 0.00 0.00 0.00 2.04 +0.05 46 0 211 0
29OCT26 46.00 C 1.61 1.61 1.59 1.69 +0.02 46 16 221 +15
29OCT26 47.00 C 0.00 0.00 0.00 1.40 +0.04 47 0 118 0
29OCT26 48.00 C 1.07 1.07 1.07 1.13 +0.03 47 15 142 +15
29OCT26 49.00 C 0.00 0.00 0.00 0.91 +0.03 47 0 87 0
29OCT26 50.00 C 0.00 0.00 0.00 0.72 +0.02 47 0 90 0
29OCT26 52.50 C 0.00 0.00 0.00 0.39 0.00 46 0 27 0
29OCT26 55.00 C 0.00 0.00 0.00 0.20 0.00 46 0 30 0
29OCT26 57.50 C 0.00 0.00 0.00 0.10 0.00 46 0 30 0
29OCT26 60.00 C 0.00 0.00 0.00 0.05 0.00 46 0 60 0
29OCT26 62.50 C 0.00 0.00 0.00 0.03 0.00 48 0 36 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 11.73 +0.07 38 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 10.79 +0.05 40 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 9.88 +0.05 41 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 9.00 +0.04 42 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 8.18 +0.07 43 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 7.36 +0.23 43 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 6.58 +0.22 43 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 5.85 +0.20 43 0 15 0
27NOV26 40.00 C 0.00 0.00 0.00 5.17 +0.18 43 0 18 0
27NOV26 41.00 C 0.00 0.00 0.00 4.54 +0.17 43 0 30 0
27NOV26 42.00 C 3.88 3.88 3.88 3.98 +0.07 43 15 84 +15
27NOV26 43.00 C 0.00 0.00 0.00 3.46 +0.06 44 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 3.00 +0.06 44 0 44 0
27NOV26 45.00 C 0.00 0.00 0.00 2.59 +0.07 44 0 65 0
27NOV26 46.00 C 0.00 0.00 0.00 2.23 +0.08 44 0 105 0
27NOV26 47.00 C 0.00 0.00 0.00 1.91 +0.08 44 0 15 0
27NOV26 48.00 C 0.00 0.00 0.00 1.61 +0.07 44 0 130 0
27NOV26 49.00 C 0.00 0.00 0.00 1.36 +0.06 44 0 45 0
27NOV26 50.00 C 0.00 0.00 0.00 1.13 +0.04 44 0 69 0
27NOV26 52.50 C 0.78 0.78 0.78 0.69 +0.01 43 18 57 +18
27NOV26 55.00 C 0.00 0.00 0.00 0.43 +0.02 43 0 45 0
27NOV26 57.50 C 0.00 0.00 0.00 0.26 +0.01 44 0 52 0
27NOV26 60.00 C 0.00 0.00 0.00 0.15 0.00 43 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.09 0.00 44 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.56 +0.07 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.59 +0.08 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.62 +0.08 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.66 +0.07 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.71 +0.07 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.77 +0.06 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.86 +0.05 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.96 +0.05 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.09 +0.06 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.25 +0.10 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.45 +0.14 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 7.52 +0.22 40 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 6.78 +0.21 40 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 6.08 +0.20 40 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 5.44 +0.18 40 0 81 0
30DEC26 41.00 C 0.00 0.00 0.00 4.83 +0.16 40 0 122 0
30DEC26 42.00 C 0.00 0.00 0.00 4.29 +0.15 40 0 72 0
30DEC26 43.00 C 0.00 0.00 0.00 3.78 +0.13 40 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 3.43 +0.12 41 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 3.00 +0.10 41 0 83 0
30DEC26 46.00 C 0.00 0.00 0.00 2.63 +0.10 41 0 108 0
30DEC26 47.00 C 0.00 0.00 0.00 2.29 +0.09 41 0 108 0
30DEC26 48.00 C 0.00 0.00 0.00 1.99 +0.08 41 0 84 0
30DEC26 49.00 C 0.00 0.00 0.00 1.72 +0.07 41 0 224 0
30DEC26 50.00 C 0.00 0.00 0.00 1.49 +0.07 41 0 103 0
30DEC26 52.50 C 0.00 0.00 0.00 1.01 +0.04 41 0 98 0
30DEC26 55.00 C 0.00 0.00 0.00 0.66 +0.03 40 0 79 0
30DEC26 57.50 C 0.00 0.00 0.00 0.43 +0.02 40 0 62 0
30DEC26 60.00 C 0.00 0.00 0.00 0.29 +0.01 41 0 20 0
30DEC26 62.50 C 0.00 0.00 0.00 0.19 +0.01 41 0 50 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 0.00 40 0 12 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 0.00 41 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 0.00 41 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 17.80 +0.06 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 16.89 +0.06 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.00 +0.06 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.13 +0.11 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 14.27 +0.17 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 13.44 +0.23 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.61 +0.27 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.83 +0.31 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.07 +0.34 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.32 +0.34 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.62 +0.35 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.94 +0.35 45 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 8.29 +0.35 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.48 +0.34 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 7.11 +0.35 44 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 6.59 +0.53 44 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.90 +0.33 42 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 5.43 +0.32 42 0 17 0
30MAR27 44.00 C 0.00 0.00 0.00 5.01 +0.31 42 0 44 0
30MAR27 45.00 C 0.00 0.00 0.00 4.74 +0.46 43 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.15 +0.10 41 0 92 0
30MAR27 47.00 C 0.00 0.00 0.00 3.99 +0.29 43 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 3.65 +0.29 43 0 22 0
30MAR27 49.00 C 0.00 0.00 0.00 3.35 +0.27 43 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 3.07 +0.27 43 0 9 0
30MAR27 52.50 C 0.00 0.00 0.00 2.44 +0.23 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.86 +0.14 42 0 27 0
30MAR27 57.50 C 0.00 0.00 0.00 1.50 +0.17 42 0 15 0
30MAR27 60.00 C 0.00 0.00 0.00 1.17 +0.13 42 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.91 +0.11 42 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.71 +0.12 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 18.24 +0.09 49 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 17.37 +0.07 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 16.54 +0.09 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 15.72 +0.12 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 14.92 +0.11 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 14.13 +0.11 46 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 13.38 +0.10 46 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.65 +0.09 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.94 +0.09 45 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 11.26 +0.06 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.61 +0.05 44 0 7 0
29JUN27 37.00 C 0.00 0.00 0.00 9.99 +0.04 44 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 9.38 0.00 44 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.82 +0.01 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.33 +0.07 44 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 7.83 +0.11 44 0 17 0
29JUN27 42.00 C 0.00 0.00 0.00 7.26 -0.04 43 0 45 0
29JUN27 43.00 C 0.00 0.00 0.00 6.80 -0.05 43 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 6.37 -0.07 43 0 4 0
29JUN27 45.00 C 0.00 0.00 0.00 5.89 +0.04 42 0 40 0
29JUN27 46.00 C 0.00 0.00 0.00 5.49 -0.08 42 0 19 0
29JUN27 47.00 C 0.00 0.00 0.00 5.00 -0.04 41 0 12 0
29JUN27 48.00 C 0.00 0.00 0.00 4.93 +0.04 43 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 4.62 +0.05 43 0 30 0
29JUN27 50.00 C 0.00 0.00 0.00 4.13 -0.01 42 0 47 0
29JUN27 52.50 C 0.00 0.00 0.00 3.65 +0.02 43 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 2.97 -0.02 42 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.50 -0.01 42 0 45 0
29JUN27 60.00 C 0.00 0.00 0.00 2.11 +0.01 42 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 1.73 -0.05 42 0 15 0
29JUN27 65.00 C 0.00 0.00 0.00 1.50 -0.03 43 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.88 +0.11 45 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.25 +0.12 45 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.63 +0.11 45 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.04 +0.08 44 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.48 +0.08 44 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 9.93 +0.08 44 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.41 +0.04 44 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 8.97 +0.08 44 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 8.50 +0.09 44 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.05 +0.08 44 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 7.62 +0.06 44 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 7.25 +0.09 44 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 6.86 +0.09 44 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 6.50 +0.11 44 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 6.16 +0.11 44 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 5.84 +0.11 44 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 5.53 +0.10 44 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 4.84 +0.10 44 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 4.21 +0.11 44 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 3.49 -0.04 42 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 3.07 -0.02 43 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 2.68 -0.02 43 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 2.37 +0.03 43 0 0 0
TOTAL CALL 281 8,293 +163
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 126 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 100 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 92 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 57 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 81 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 47 0 52 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 40 0 145 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 95 0
29SEP26 40.00 P 0.00 0.00 0.00 0.05 -0.05 35 0 116 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 -0.10 35 0 215 0
29SEP26 42.00 P 0.00 0.00 0.00 0.32 -0.13 35 0 116 0
29SEP26 43.00 P 0.75 0.75 0.63 0.64 -0.19 34 30 160 0
29SEP26 44.00 P 0.00 0.00 0.00 1.14 -0.22 35 0 176 0
29SEP26 45.00 P 0.00 0.00 0.00 1.80 -0.30 34 0 214 0
29SEP26 46.00 P 0.00 0.00 0.00 2.61 -0.31 34 0 90 0
29SEP26 47.00 P 0.00 0.00 0.00 3.51 -0.31 34 0 139 0
29SEP26 48.00 P 0.00 0.00 0.00 4.47 -0.31 34 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 5.46 -0.30 0 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.46 -0.30 0 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 9.03 -0.23 73 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.53 -0.23 88 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.03 -0.23 100 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.53 -0.23 113 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.03 -0.23 125 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.53 -0.23 136 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.98 -0.28 129 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.53 -0.23 156 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.03 -0.23 165 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.02 0.00 50 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 60 0
29OCT26 33.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 10 0
29OCT26 34.00 P 0.00 0.00 0.00 0.12 -0.02 47 0 30 0
29OCT26 35.00 P 0.00 0.00 0.00 0.19 -0.03 47 0 107 0
29OCT26 36.00 P 0.00 0.00 0.00 0.29 -0.05 47 0 139 0
29OCT26 37.00 P 0.00 0.00 0.00 0.42 -0.07 46 0 126 0
29OCT26 38.00 P 0.00 0.00 0.00 0.60 -0.09 46 0 46 0
29OCT26 39.00 P 0.00 0.00 0.00 0.83 -0.09 47 0 106 0
29OCT26 40.00 P 0.00 0.00 0.00 1.11 -0.09 47 0 140 0
29OCT26 41.00 P 0.00 0.00 0.00 1.45 -0.09 47 0 162 0
29OCT26 42.00 P 0.00 0.00 0.00 1.87 -0.07 47 0 135 0
29OCT26 43.00 P 2.32 2.32 2.32 2.34 -0.10 47 6 244 +6
29OCT26 44.00 P 2.97 2.97 2.83 2.81 -0.11 46 30 282 +30
29OCT26 45.00 P 0.00 0.00 0.00 3.40 -0.13 47 0 282 0
29OCT26 46.00 P 0.00 0.00 0.00 4.01 -0.23 46 0 135 0
29OCT26 47.00 P 0.00 0.00 0.00 4.70 -0.25 46 0 66 0
29OCT26 48.00 P 0.00 0.00 0.00 5.44 -0.26 46 0 75 0
29OCT26 49.00 P 0.00 0.00 0.00 6.21 -0.27 46 0 57 0
29OCT26 50.00 P 0.00 0.00 0.00 7.04 -0.28 46 0 36 0
29OCT26 52.50 P 0.00 0.00 0.00 9.47 -0.04 54 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 11.78 -0.01 56 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.18 -0.10 59 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 16.62 -0.14 63 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 19.08 -0.18 66 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 21.53 -0.23 68 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.17 -0.03 43 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.25 -0.04 43 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 0.36 -0.05 44 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.50 -0.04 43 0 17 0
27NOV26 36.00 P 0.00 0.00 0.00 0.69 -0.07 44 0 15 0
27NOV26 37.00 P 0.00 0.00 0.00 0.91 -0.09 44 0 26 0
27NOV26 38.00 P 0.00 0.00 0.00 1.18 -0.09 44 0 45 0
27NOV26 39.00 P 0.00 0.00 0.00 1.48 -0.08 44 0 45 0
27NOV26 40.00 P 0.00 0.00 0.00 1.81 -0.10 43 0 75 0
27NOV26 41.00 P 0.00 0.00 0.00 2.21 -0.11 43 0 105 0
27NOV26 42.00 P 0.00 0.00 0.00 2.66 -0.11 43 0 75 0
27NOV26 43.00 P 0.00 0.00 0.00 3.16 -0.12 43 0 105 0
27NOV26 44.00 P 3.72 3.72 3.72 3.71 -0.12 43 15 120 0
27NOV26 45.00 P 0.00 0.00 0.00 4.23 -0.19 42 0 131 0
27NOV26 46.00 P 0.00 0.00 0.00 5.00 -0.21 43 0 15 0
27NOV26 47.00 P 0.00 0.00 0.00 5.70 -0.22 43 0 30 0
27NOV26 48.00 P 0.00 0.00 0.00 6.42 -0.23 43 0 45 0
27NOV26 49.00 P 0.00 0.00 0.00 7.19 -0.24 43 0 15 0
27NOV26 50.00 P 0.00 0.00 0.00 7.98 -0.25 43 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 10.07 -0.01 43 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 12.31 0.00 43 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 14.64 -0.10 43 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 17.03 -0.09 42 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 19.46 -0.09 41 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 21.91 -0.08 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.14 -0.02 40 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 0.21 -0.02 41 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 0.30 -0.03 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.41 -0.04 41 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.56 -0.03 41 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.74 -0.06 41 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.95 -0.07 41 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 1.21 -0.08 41 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 1.51 -0.10 41 0 51 0
30DEC26 39.00 P 0.00 0.00 0.00 1.85 -0.10 41 0 86 0
30DEC26 40.00 P 0.00 0.00 0.00 2.25 -0.09 41 0 96 0
30DEC26 41.00 P 0.00 0.00 0.00 2.67 -0.10 41 0 108 0
30DEC26 42.00 P 0.00 0.00 0.00 3.14 +0.01 41 0 125 0
30DEC26 43.00 P 0.00 0.00 0.00 3.53 -0.11 40 0 150 0
30DEC26 44.00 P 0.00 0.00 0.00 4.02 -0.17 39 0 89 0
30DEC26 45.00 P 0.00 0.00 0.00 4.74 -0.19 40 0 214 0
30DEC26 46.00 P 0.00 0.00 0.00 5.39 -0.19 40 0 114 0
30DEC26 47.00 P 0.00 0.00 0.00 6.06 -0.21 40 0 89 0
30DEC26 48.00 P 0.00 0.00 0.00 6.77 -0.21 40 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 7.51 -0.23 40 0 20 0
30DEC26 50.00 P 0.00 0.00 0.00 8.34 -0.02 41 0 59 0
30DEC26 52.50 P 0.00 0.00 0.00 10.35 -0.02 41 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.52 -0.01 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.79 0.00 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.13 -0.10 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.52 -0.10 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.95 -0.09 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.40 -0.08 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.86 -0.09 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.33 -0.08 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.28 +0.03 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.37 +0.04 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.48 +0.03 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.62 +0.04 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.78 +0.04 42 0 39 0
30MAR27 32.00 P 0.00 0.00 0.00 0.97 +0.05 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.19 +0.05 43 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 1.41 +0.02 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.65 -0.02 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.03 +0.05 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.34 +0.01 42 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.68 -0.02 42 0 16 0
30MAR27 39.00 P 0.00 0.00 0.00 3.05 -0.07 42 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 3.46 -0.07 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.91 -0.07 41 0 24 0
30MAR27 42.00 P 0.00 0.00 0.00 4.39 -0.07 41 0 42 0
30MAR27 43.00 P 0.00 0.00 0.00 4.90 -0.07 41 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 5.44 -0.08 41 0 38 0
30MAR27 45.00 P 0.00 0.00 0.00 6.02 -0.08 41 0 120 0
30MAR27 46.00 P 0.00 0.00 0.00 6.61 -0.14 41 0 56 0
30MAR27 47.00 P 0.00 0.00 0.00 7.30 -0.06 41 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 7.95 -0.07 41 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 8.68 -0.04 41 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.37 -0.07 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.30 -0.03 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.32 -0.01 41 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.42 -0.03 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.62 -0.01 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.89 -0.01 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.21 -0.04 40 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.47 -0.06 42 0 1 0
29JUN27 27.00 P 0.00 0.00 0.00 0.60 -0.06 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.75 -0.08 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.92 -0.08 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.12 -0.10 43 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 1.34 -0.10 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.58 -0.13 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 1.87 -0.13 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 2.16 -0.15 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 2.51 -0.16 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 2.87 -0.16 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 3.24 -0.17 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 3.68 -0.10 43 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.12 -0.08 43 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.56 -0.08 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.04 -0.07 43 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.52 -0.09 43 0 15 0
29JUN27 43.00 P 0.00 0.00 0.00 6.05 -0.09 43 0 13 0
29JUN27 44.00 P 0.00 0.00 0.00 6.60 -0.09 42 0 15 0
29JUN27 45.00 P 0.00 0.00 0.00 7.18 -0.09 42 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 7.77 -0.10 42 0 30 0
29JUN27 47.00 P 0.00 0.00 0.00 8.44 -0.05 42 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 9.10 -0.05 42 0 9 0
29JUN27 49.00 P 0.00 0.00 0.00 9.78 -0.05 42 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.48 -0.04 42 0 9 0
29JUN27 52.50 P 0.00 0.00 0.00 12.30 -0.05 42 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.21 -0.04 42 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.21 -0.03 42 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.29 -0.02 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.44 -0.02 41 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.65 -0.02 41 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 2.90 -0.08 44 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 3.27 -0.08 44 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 3.65 -0.10 44 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 4.03 -0.09 43 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 4.41 -0.07 43 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 4.86 -0.06 43 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 5.30 -0.12 43 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 5.78 -0.13 42 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 6.31 -0.09 42 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 6.84 -0.11 42 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 7.39 -0.09 42 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 7.97 -0.09 42 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 8.57 -0.14 42 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 9.20 -0.14 42 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 9.85 -0.14 42 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 10.56 -0.04 42 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 11.25 -0.04 42 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 13.05 -0.03 42 0 15 0
29SEP27 55.00 P 0.00 0.00 0.00 14.92 -0.03 42 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 16.84 -0.05 42 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 18.85 -0.06 42 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 20.93 -0.06 42 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 23.08 -0.04 41 0 0 0
TOTAL PUT 81 7,372 +36
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$ 53.750
25SEP26 41.50 C 0.00 0.00 0.00 12.27 +0.55 94 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 11.77 +0.55 89 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 11.27 +0.55 85 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 10.77 +0.55 81 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 10.27 +0.54 77 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 9.76 +0.53 0 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 9.26 +0.53 0 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 8.76 +0.53 0 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 8.27 +0.54 61 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 7.77 +0.54 57 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 7.27 +0.54 54 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 6.77 +0.54 50 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 6.27 +0.54 46 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 5.77 +0.54 42 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 5.27 +0.53 39 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 4.77 +0.53 35 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 4.27 +0.52 31 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 3.77 +0.50 28 0 0 0
25SEP26 51.00 C 2.08 2.08 2.08 2.79 +0.46 28 1 1 +1
25SEP26 52.00 C 1.90 1.90 1.90 1.90 +0.44 30 6 12 +6
25SEP26 53.00 C 1.05 1.06 1.05 1.05 +0.33 26 60 74 +35
25SEP26 54.00 C 0.32 0.44 0.31 0.43 +0.08 23 49 233 +39
25SEP26 55.00 C 0.11 0.16 0.11 0.16 0.00 25 308 1,178 +270
25SEP26 56.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 28 0
25SEP26 59.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
25SEP26 61.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
25SEP26 62.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
25SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 32.77 +0.55 219 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 31.77 +0.55 207 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 30.77 +0.55 195 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 29.76 +0.54 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 28.75 +0.53 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 27.77 +0.55 160 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 26.75 +0.53 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.75 +0.52 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 24.77 +0.54 125 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 23.77 +0.54 105 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 22.77 +0.54 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.77 +0.54 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.78 +0.55 122 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.78 +0.55 114 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.78 +0.55 106 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.78 +0.55 99 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.78 +0.55 92 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.78 +0.55 84 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.78 +0.54 77 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 13.78 +0.54 71 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.78 +0.54 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.78 +0.54 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.78 +0.54 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.78 +0.54 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.78 +0.54 35 0 150 0
29SEP26 46.00 C 0.00 0.00 0.00 7.78 +0.54 0 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 6.79 +0.54 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.80 +0.55 36 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.81 +0.54 33 0 0 0
29SEP26 50.00 C 3.26 3.33 3.26 3.81 +0.50 26 7 825 +7
29SEP26 52.50 C 1.14 1.53 1.14 1.58 +0.39 24 6 795 -5
29SEP26 55.00 C 0.18 0.30 0.17 0.27 -0.04 22 1,052 13,481 +550
29SEP26 57.50 C 0.05 0.06 0.05 0.09 +0.02 31 215 11,375 +195
29SEP26 60.00 C 0.03 0.03 0.03 0.05 +0.02 41 20 20,114 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 +0.03 51 0 18,097 0
29SEP26 65.00 C 0.01 0.01 0.01 0.03 +0.02 59 200 13,803 +200
29SEP26 67.50 C 0.00 0.00 0.00 0.02 +0.01 65 0 9,479 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 8,740 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 5,978 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 5,092 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 92 0 2,629 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 4,111 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1,635 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,745 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 118 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 124 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 130 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 135 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 141 0 381 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 146 0 499 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 151 0 875 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
02OCT26 41.50 C 0.00 0.00 0.00 12.29 - 51 0 0 -
02OCT26 42.00 C 0.00 0.00 0.00 11.78 - 0 0 0 -
02OCT26 42.50 C 0.00 0.00 0.00 11.27 - 0 0 0 -
02OCT26 43.00 C 0.00 0.00 0.00 10.78 - 0 0 0 -
02OCT26 43.50 C 0.00 0.00 0.00 10.27 - 0 0 0 -
02OCT26 44.00 C 0.00 0.00 0.00 9.78 - 0 0 0 -
02OCT26 44.50 C 0.00 0.00 0.00 9.29 - 0 0 0 -
02OCT26 45.00 C 0.00 0.00 0.00 8.79 - 0 0 0 -
02OCT26 45.50 C 0.00 0.00 0.00 8.29 - 0 0 0 -
02OCT26 46.00 C 0.00 0.00 0.00 7.79 - 0 0 0 -
02OCT26 46.50 C 0.00 0.00 0.00 7.29 - 0 0 0 -
02OCT26 47.00 C 0.00 0.00 0.00 6.79 - 0 0 0 -
02OCT26 47.50 C 0.00 0.00 0.00 6.29 - 0 0 0 -
02OCT26 48.00 C 0.00 0.00 0.00 5.80 - 27 0 0 -
02OCT26 48.50 C 0.00 0.00 0.00 5.30 - 24 0 0 -
02OCT26 49.00 C 0.00 0.00 0.00 4.81 - 25 0 0 -
02OCT26 49.50 C 0.00 0.00 0.00 4.31 - 23 0 0 -
02OCT26 50.00 C 0.00 0.00 0.00 3.82 - 22 0 0 -
02OCT26 51.00 C 0.00 0.00 0.00 2.88 - 22 0 0 -
02OCT26 52.00 C 0.00 0.00 0.00 2.03 - 23 0 0 -
02OCT26 53.00 C 0.99 1.01 0.99 1.28 - 22 62 60 -
02OCT26 54.00 C 0.63 0.70 0.63 0.73 - 22 20 20 -
02OCT26 55.00 C 0.25 0.25 0.24 0.36 - 21 30 30 -
02OCT26 56.00 C 0.13 0.17 0.13 0.17 - 22 45 45 -
02OCT26 57.00 C 0.00 0.00 0.00 0.07 - 22 0 0 -
02OCT26 58.00 C 0.00 0.00 0.00 0.03 - 23 0 0 -
02OCT26 59.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
02OCT26 60.00 C 0.03 0.03 0.03 0.05 - 35 25 25 -
02OCT26 61.00 C 0.02 0.02 0.02 0.01 - 30 50 50 -
02OCT26 62.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
02OCT26 63.00 C 0.00 0.00 0.00 0.01 - 37 0 0 -
02OCT26 64.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
02OCT26 65.00 C 0.00 0.00 0.00 0.03 - 50 0 0 -
02OCT26 66.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
02OCT26 67.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
02OCT26 68.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
02OCT26 69.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
02OCT26 70.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
02OCT26 71.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
02OCT26 72.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
02OCT26 73.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 32.83 +0.61 109 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 31.84 +0.62 109 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 30.79 +0.57 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 29.79 +0.57 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 28.79 +0.57 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 27.80 +0.58 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 26.80 +0.58 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 25.80 +0.57 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 24.81 +0.58 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 23.81 +0.58 0 0 127 0
29OCT26 31.00 C 0.00 0.00 0.00 22.82 +0.59 0 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 21.82 +0.58 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 20.82 +0.58 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 19.83 +0.58 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 18.83 +0.58 0 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 17.84 +0.58 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.84 +0.58 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 15.90 +0.64 48 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.90 +0.57 44 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.91 +0.64 42 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.91 +0.63 39 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 11.92 +0.63 37 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 10.93 +0.63 34 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.90 +0.51 26 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 8.92 +0.51 26 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 7.94 +0.49 25 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 6.98 +0.47 25 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 6.05 +0.45 25 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 5.15 +0.58 25 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 4.29 +0.52 24 0 241 0
29OCT26 52.50 C 2.42 2.42 2.42 2.43 +0.40 23 14 2,707 0
29OCT26 55.00 C 0.96 1.16 0.96 1.16 +0.11 23 465 5,506 -73
29OCT26 57.50 C 0.45 0.54 0.44 0.54 +0.02 24 233 5,953 +106
29OCT26 60.00 C 0.20 0.24 0.20 0.26 0.00 26 145 7,676 +42
29OCT26 62.50 C 0.13 0.14 0.11 0.13 0.00 28 35 2,889 -24
29OCT26 65.00 C 0.07 0.07 0.07 0.07 -0.01 30 75 1,858 0
29OCT26 67.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 537 0
29OCT26 70.00 C 0.00 0.00 0.00 0.03 0.00 35 0 270 0
29OCT26 72.50 C 0.00 0.00 0.00 0.02 0.00 38 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 42 0 1,030 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 45 0 319 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 166 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 335 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 230 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 32.89 +0.63 87 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 31.89 +0.63 81 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 30.90 +0.63 79 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 29.91 +0.63 77 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 28.91 +0.63 71 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 27.92 +0.63 69 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 26.93 +0.63 67 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 25.93 +0.63 62 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 24.94 +0.63 61 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 23.95 +0.63 59 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 22.96 +0.63 56 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 21.96 +0.63 52 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 20.97 +0.63 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 19.98 +0.63 48 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 18.98 +0.63 45 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 17.99 +0.63 43 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 17.00 +0.63 41 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 16.01 +0.63 39 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 15.02 +0.62 37 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 14.07 +0.80 38 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 13.09 +0.65 36 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 12.11 +0.82 34 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 11.15 +0.85 33 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 10.19 +0.66 32 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 9.10 +0.51 25 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 8.17 +0.51 25 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 7.26 +0.49 25 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 6.39 +0.48 25 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 5.55 +0.45 24 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 4.79 +0.59 25 0 426 0
27NOV26 52.50 C 0.00 0.00 0.00 3.05 +0.43 24 0 1,311 0
27NOV26 55.00 C 0.00 0.00 0.00 1.78 +0.17 23 0 6,963 0
27NOV26 57.50 C 1.02 1.02 1.02 1.02 +0.06 24 30 5,272 0
27NOV26 60.00 C 0.51 0.60 0.51 0.57 0.00 25 36 2,313 -28
27NOV26 62.50 C 0.00 0.00 0.00 0.34 +0.01 27 0 773 0
27NOV26 65.00 C 0.21 0.21 0.21 0.19 -0.01 28 2 807 +2
27NOV26 67.50 C 0.15 0.15 0.15 0.11 -0.02 29 2 966 0
27NOV26 70.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 291 0
27NOV26 72.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 634 0
27NOV26 75.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 490 0
27NOV26 77.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 16 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 11 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 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 52 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 57 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 60 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 63 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 67 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 70 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 32.89 +0.55 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 31.89 +0.54 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 30.90 +0.53 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 29.91 +0.53 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 28.91 +0.52 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 27.92 +0.52 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 26.93 +0.52 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 25.93 +0.51 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 24.94 +0.51 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 23.95 +0.51 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.96 +0.51 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 22.01 +0.55 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.97 +0.50 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.98 +0.50 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.98 +0.48 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.99 +0.47 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.00 +0.47 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.01 +0.45 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 15.03 +0.43 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 14.07 +0.44 0 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.09 +0.42 18 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 12.11 +0.39 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.15 +0.37 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.26 +0.48 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.30 +0.43 23 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.48 +0.49 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.62 +0.47 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.80 +0.46 25 0 90 0
30DEC26 49.00 C 0.00 0.00 0.00 6.01 +0.44 25 0 120 0
30DEC26 50.00 C 4.97 4.97 4.97 5.31 +0.60 25 15 2,870 0
30DEC26 52.50 C 3.43 3.43 3.43 3.65 +0.46 24 1 2,870 0
30DEC26 55.00 C 2.20 2.41 2.20 2.37 +0.23 24 61 4,094 +1
30DEC26 57.50 C 1.39 1.39 1.39 1.55 +0.14 25 4 12,608 +4
30DEC26 60.00 C 0.92 1.00 0.90 0.99 +0.07 25 392 15,084 -91
30DEC26 62.50 C 0.63 0.65 0.63 0.66 +0.07 26 14 13,181 0
30DEC26 65.00 C 0.41 0.42 0.41 0.45 +0.04 28 123 9,906 0
30DEC26 67.50 C 0.00 0.00 0.00 0.31 +0.04 29 0 11,153 0
30DEC26 70.00 C 0.00 0.00 0.00 0.21 +0.03 30 0 4,575 0
30DEC26 72.50 C 0.00 0.00 0.00 0.15 +0.03 31 0 5,190 0
30DEC26 75.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 4,405 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 +0.02 33 0 2,317 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 1,566 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 +0.02 35 0 666 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 +0.02 36 0 602 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 +0.01 37 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 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 32.89 +0.32 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 32.26 +0.67 65 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 30.92 +0.31 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 29.94 +0.31 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 28.95 +0.30 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 27.97 +0.30 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 26.99 +0.30 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 26.38 +0.67 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 25.04 +0.31 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 24.06 +0.30 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 23.09 +0.30 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.48 +0.65 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.46 +0.68 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 20.31 +0.42 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 19.36 +0.49 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 18.42 +0.51 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 17.45 +0.41 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 16.53 +0.51 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 15.59 +0.50 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.62 +0.46 27 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.61 +0.36 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.70 +0.35 25 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.81 +0.34 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.97 +0.36 25 0 60 0
30MAR27 45.00 C 0.00 0.00 0.00 10.13 +0.35 25 0 29 0
30MAR27 46.00 C 0.00 0.00 0.00 9.31 +0.47 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.60 +0.51 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.95 +0.58 26 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 7.14 +0.45 25 0 1,483 0
30MAR27 50.00 C 0.00 0.00 0.00 6.55 +0.57 26 0 2,687 0
30MAR27 52.50 C 4.95 4.95 4.94 5.02 +0.48 25 60 4,545 0
30MAR27 55.00 C 3.70 3.70 3.70 3.70 +0.30 25 60 3,234 +60
30MAR27 57.50 C 2.75 2.75 2.75 2.83 +0.30 25 30 4,110 +30
30MAR27 60.00 C 2.08 2.08 2.08 2.11 +0.23 26 1 21,477 0
30MAR27 62.50 C 1.55 1.55 1.55 1.56 +0.15 26 101 667 +101
30MAR27 65.00 C 0.00 0.00 0.00 1.18 +0.10 27 0 3,131 0
30MAR27 67.50 C 0.00 0.00 0.00 0.90 +0.09 27 0 1,082 0
30MAR27 70.00 C 0.00 0.00 0.00 0.70 +0.10 28 0 2,651 0
30MAR27 72.50 C 0.00 0.00 0.00 0.54 +0.09 29 0 4,263 0
30MAR27 75.00 C 0.00 0.00 0.00 0.42 +0.09 29 0 1,741 0
30MAR27 77.50 C 0.00 0.00 0.00 0.33 +0.08 30 0 3,267 0
30MAR27 80.00 C 0.00 0.00 0.00 0.26 +0.07 31 0 1,737 0
30MAR27 82.50 C 0.00 0.00 0.00 0.21 +0.06 31 0 2,275 0
30MAR27 85.00 C 0.00 0.00 0.00 0.17 +0.06 32 0 781 0
30MAR27 87.50 C 0.00 0.00 0.00 0.14 +0.05 32 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.12 +0.05 33 0 387 0
30MAR27 92.50 C 0.00 0.00 0.00 0.10 +0.04 34 0 100 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 176 0
30MAR27 97.50 C 0.00 0.00 0.00 0.07 +0.03 35 0 376 0
30MAR27 100.00 C 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 0.05 +0.03 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.04 +0.03 36 0 21 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 20 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 33.05 +0.31 0 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 32.44 +0.67 64 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 31.10 +0.31 0 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 30.13 +0.41 0 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 29.41 +0.57 51 0 662 0
29JUN27 26.00 C 0.00 0.00 0.00 28.55 +0.67 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 27.22 +0.31 0 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 26.38 +0.43 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 25.30 +0.41 0 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 24.34 +0.40 0 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 23.36 +0.28 0 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 22.52 +0.38 34 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 21.57 +0.38 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 20.62 +0.37 33 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 19.68 +0.37 33 0 60 0
29JUN27 36.00 C 0.00 0.00 0.00 18.74 +0.37 32 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 17.81 +0.37 31 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 16.89 +0.37 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.97 +0.36 30 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 15.30 +0.58 33 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 14.10 +0.26 28 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 13.23 +0.25 28 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.47 +0.34 28 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.55 +0.31 27 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.75 +0.25 27 0 61 0
29JUN27 46.00 C 0.00 0.00 0.00 10.00 +0.47 27 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.25 +0.43 27 0 30 0
29JUN27 48.00 C 0.00 0.00 0.00 8.47 +0.35 26 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.79 +0.33 26 0 291 0
29JUN27 50.00 C 6.93 7.35 6.93 7.35 +0.64 27 153 1,714 +124
29JUN27 52.50 C 5.65 5.65 5.65 5.84 +0.49 27 30 622 +30
29JUN27 55.00 C 0.00 0.00 0.00 4.54 +0.25 26 0 5,464 0
29JUN27 57.50 C 0.00 0.00 0.00 3.57 +0.26 26 0 1,612 0
29JUN27 60.00 C 2.82 2.82 2.82 2.79 +0.30 26 30 3,342 0
29JUN27 62.50 C 2.37 2.37 2.37 2.17 +0.33 27 50 762 +50
29JUN27 65.00 C 0.00 0.00 0.00 1.69 +0.36 27 0 747 0
29JUN27 67.50 C 0.00 0.00 0.00 1.32 +0.37 27 0 963 0
29JUN27 70.00 C 1.10 1.10 1.10 1.02 +0.36 27 1 6,274 0
29JUN27 72.50 C 0.00 0.00 0.00 0.79 +0.34 28 0 979 0
29JUN27 75.00 C 0.00 0.00 0.00 0.63 +0.30 28 0 719 0
29JUN27 77.50 C 0.00 0.00 0.00 0.49 +0.24 28 0 190 0
29JUN27 80.00 C 0.00 0.00 0.00 0.39 +0.20 29 0 255 0
29JUN27 82.50 C 0.00 0.00 0.00 0.31 +0.16 29 0 647 0
29JUN27 85.00 C 0.00 0.00 0.00 0.25 +0.14 29 0 438 0
29JUN27 87.50 C 0.00 0.00 0.00 0.20 +0.11 30 0 339 0
29JUN27 90.00 C 0.00 0.00 0.00 0.16 +0.09 30 0 295 0
29JUN27 92.50 C 0.00 0.00 0.00 0.13 +0.07 30 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 0.11 +0.06 31 0 30 0
29JUN27 97.50 C 0.00 0.00 0.00 0.09 +0.05 31 0 60 0
29JUN27 100.00 C 0.00 0.00 0.00 0.07 +0.04 31 0 30 0
29JUN27 102.50 C 0.00 0.00 0.00 0.06 +0.04 31 0 60 0
29JUN27 105.00 C 0.00 0.00 0.00 0.05 +0.04 32 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 0.04 +0.03 32 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.02 +0.01 31 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 33.05 +0.30 0 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 32.44 +0.67 60 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 31.10 +0.30 0 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 30.13 +0.30 0 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 29.41 +0.55 48 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 28.55 +0.66 50 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 27.22 +0.30 0 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 26.38 +0.42 36 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 25.30 +0.30 0 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 24.34 +0.29 0 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 23.41 +0.31 27 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 22.57 +0.42 34 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 21.63 +0.42 34 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 20.62 +0.34 31 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 19.75 +0.44 32 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 18.82 +0.40 32 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 17.89 +0.45 31 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 16.99 +0.40 31 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 16.08 +0.38 30 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 15.30 +0.48 31 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 14.33 +0.36 29 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 13.38 +0.26 27 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 12.56 +0.26 27 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 11.84 +0.34 28 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 11.06 +0.33 27 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 10.30 +0.45 27 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 9.77 +0.63 28 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 9.06 +0.59 28 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 8.40 +0.57 27 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 7.77 +0.54 27 0 120 0
29SEP27 52.50 C 6.24 6.24 6.24 6.36 +0.45 27 820 1,250 +820
29SEP27 55.00 C 5.03 5.34 5.03 5.33 +0.50 27 181 783 +181
29SEP27 57.50 C 0.00 0.00 0.00 4.31 +0.35 27 0 778 0
29SEP27 60.00 C 3.33 3.33 3.33 3.50 +0.26 27 4 496 0
29SEP27 62.50 C 0.00 0.00 0.00 2.81 +0.13 27 0 543 0
29SEP27 65.00 C 0.00 0.00 0.00 2.24 +0.03 27 0 202 0
29SEP27 67.50 C 0.00 0.00 0.00 1.78 -0.06 27 0 34 0
29SEP27 70.00 C 0.00 0.00 0.00 1.42 -0.13 27 0 39 0
29SEP27 72.50 C 0.00 0.00 0.00 1.12 -0.19 27 0 51 0
29SEP27 75.00 C 0.00 0.00 0.00 0.88 -0.24 27 0 22 0
29SEP27 77.50 C 0.98 0.98 0.98 0.70 -0.25 27 10 197 +10
29SEP27 80.00 C 0.00 0.00 0.00 0.54 -0.27 27 0 40 0
29SEP27 82.50 C 0.00 0.00 0.00 0.43 -0.27 27 0 32 0
29SEP27 85.00 C 0.00 0.00 0.00 0.33 -0.26 27 0 5 0
29SEP27 87.50 C 0.00 0.00 0.00 0.26 -0.26 27 0 16 0
29SEP27 90.00 C 0.00 0.00 0.00 0.20 -0.25 27 0 20 0
29SEP27 92.50 C 0.00 0.00 0.00 0.16 -0.22 27 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 0.12 -0.22 27 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.10 -0.20 27 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.08 -0.18 27 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 0.06 -0.18 27 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 0.05 -0.16 27 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 0.04 -0.15 27 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 0.03 -0.14 27 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 0.02 -0.13 27 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 0.01 -0.13 26 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 0.01 -0.12 27 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 0.01 -0.11 27 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 0.01 -0.10 28 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 0.01 -0.09 28 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 0.01 -0.08 29 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 0.01 -0.07 29 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 0.01 -0.06 30 0 0 0
TOTAL CALL 5,334 360,757 +2,643
25SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 59 0 130 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 51 0 130 0
25SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 15 0
25SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
25SEP26 51.00 P 0.07 0.07 0.07 0.03 -0.07 29 4 89 +4
25SEP26 52.00 P 0.15 0.15 0.14 0.11 -0.13 28 100 302 +38
25SEP26 53.00 P 0.44 0.44 0.26 0.28 -0.25 26 74 41 -70
25SEP26 54.00 P 0.93 0.96 0.80 0.67 -0.49 24 69 165 +37
25SEP26 55.00 P 0.00 0.00 0.00 1.40 -0.59 25 0 174 0
25SEP26 56.00 P 0.00 0.00 0.00 2.31 -0.62 29 0 12 0
25SEP26 57.00 P 0.00 0.00 0.00 3.29 -0.52 35 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 4.25 -0.55 0 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 5.25 -0.55 0 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 6.25 -0.55 0 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 7.25 -0.55 0 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 8.25 -0.55 0 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 9.25 -0.55 0 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 10.25 -0.64 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 11.25 -0.64 0 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 12.25 -0.64 0 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 13.25 -0.64 0 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 14.25 -0.64 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 15.25 -0.64 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 16.25 -0.64 0 0 0 0
25SEP26 71.00 P 0.00 0.00 0.00 17.25 -0.64 0 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 18.25 -0.64 0 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 19.25 -0.64 0 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 20.25 -0.64 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 148 0 30 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 140 0 120 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 125 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 105 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 98 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,560 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3,964 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2,161 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,462 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,909 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,114 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,755 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6,343 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,934 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2,676 0
29SEP26 48.00 P 0.02 0.02 0.02 0.02 +0.01 37 5 3,996 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 0.00 33 0 5,469 0
29SEP26 50.00 P 0.06 0.06 0.04 0.05 -0.02 30 33 31,086 +30
29SEP26 52.50 P 0.36 0.36 0.22 0.33 -0.17 26 598 16,038 +346
29SEP26 55.00 P 2.05 2.05 1.45 1.45 -0.69 20 107 19,884 -7
29SEP26 57.50 P 4.28 4.28 3.87 3.87 -0.61 35 173 10,106 -100
29SEP26 60.00 P 6.20 6.20 6.20 6.28 -0.52 41 1 10,144 0
29SEP26 62.50 P 9.22 9.22 8.80 8.80 -0.50 57 210 11,008 0
29SEP26 65.00 P 11.74 11.74 11.71 11.27 -0.62 62 3 4,730 0
29SEP26 67.50 P 0.00 0.00 0.00 13.75 -0.70 0 0 257 0
29SEP26 70.00 P 16.72 16.72 16.72 16.27 -0.62 82 36 2,802 0
29SEP26 72.50 P 0.00 0.00 0.00 18.77 -0.53 91 0 705 0
29SEP26 75.00 P 0.00 0.00 0.00 21.26 -0.69 95 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 23.75 -0.69 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 26.26 -0.54 112 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 28.75 -0.69 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 31.25 -0.69 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 33.75 -0.69 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 36.25 -0.69 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 38.75 -0.69 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 41.25 -0.69 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 43.75 -0.69 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 46.25 -0.69 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 48.75 -0.69 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 51.25 -0.68 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 53.75 -0.68 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 56.25 -0.69 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 58.76 -0.68 193 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 61.46 -0.48 258 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 63.75 -0.69 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 66.25 -0.69 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 68.75 -0.69 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 71.25 -0.69 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 73.75 -0.69 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 76.25 -0.68 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 78.75 -0.68 0 0 0 0
02OCT26 41.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
02OCT26 42.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
02OCT26 42.50 P 0.00 0.00 0.00 0.01 - 55 0 0 -
02OCT26 43.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
02OCT26 43.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
02OCT26 44.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
02OCT26 44.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
02OCT26 45.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
02OCT26 45.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
02OCT26 46.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
02OCT26 46.50 P 0.00 0.00 0.00 0.01 - 35 0 0 -
02OCT26 47.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
02OCT26 47.50 P 0.01 0.01 0.01 0.01 - 31 79 79 -
02OCT26 48.00 P 0.00 0.00 0.00 0.02 - 31 0 0 -
02OCT26 48.50 P 0.00 0.00 0.00 0.01 - 26 0 0 -
02OCT26 49.00 P 0.00 0.00 0.00 0.03 - 28 0 0 -
02OCT26 49.50 P 0.00 0.00 0.00 0.02 - 24 0 0 -
02OCT26 50.00 P 0.00 0.00 0.00 0.05 - 25 0 0 -
02OCT26 51.00 P 0.14 0.14 0.14 0.09 - 23 90 90 -
02OCT26 52.00 P 0.30 0.30 0.23 0.21 - 22 5 5 -
02OCT26 53.00 P 0.65 0.65 0.62 0.47 - 21 34 34 -
02OCT26 54.00 P 0.00 0.00 0.00 0.92 - 21 0 0 -
02OCT26 55.00 P 0.00 0.00 0.00 1.59 - 22 0 0 -
02OCT26 56.00 P 0.00 0.00 0.00 2.31 - 18 0 0 -
02OCT26 57.00 P 3.83 3.83 3.83 3.29 - 22 9 9 -
02OCT26 58.00 P 0.00 0.00 0.00 4.25 - 0 0 0 -
02OCT26 59.00 P 0.00 0.00 0.00 5.25 - 0 0 0 -
02OCT26 60.00 P 0.00 0.00 0.00 6.28 - 36 0 0 -
02OCT26 61.00 P 0.00 0.00 0.00 7.25 - 0 0 0 -
02OCT26 62.00 P 0.00 0.00 0.00 8.25 - 0 0 0 -
02OCT26 63.00 P 0.00 0.00 0.00 9.25 - 0 0 0 -
02OCT26 64.00 P 0.00 0.00 0.00 10.30 - 55 0 0 -
02OCT26 65.00 P 0.00 0.00 0.00 11.30 - 59 0 0 -
02OCT26 66.00 P 0.00 0.00 0.00 12.31 - 65 0 0 -
02OCT26 67.00 P 0.00 0.00 0.00 13.30 - 67 0 0 -
02OCT26 68.00 P 0.00 0.00 0.00 14.30 - 71 0 0 -
02OCT26 69.00 P 0.00 0.00 0.00 15.31 - 76 0 0 -
02OCT26 70.00 P 0.00 0.00 0.00 16.31 - 79 0 0 -
02OCT26 71.00 P 0.00 0.00 0.00 17.30 - 81 0 0 -
02OCT26 72.00 P 0.00 0.00 0.00 18.31 - 86 0 0 -
02OCT26 73.00 P 0.00 0.00 0.00 19.30 - 88 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 370 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 490 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 43 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 343 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 703 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 930 0
29OCT26 45.00 P 0.00 0.00 0.00 0.03 -0.03 27 0 564 0
29OCT26 46.00 P 0.09 0.09 0.09 0.05 -0.05 26 4 715 +4
29OCT26 47.00 P 0.00 0.00 0.00 0.09 -0.07 26 0 1,337 0
29OCT26 48.00 P 0.21 0.21 0.21 0.15 -0.09 25 10 2,572 +10
29OCT26 49.00 P 0.29 0.29 0.26 0.24 -0.12 24 44 2,133 -25
29OCT26 50.00 P 0.55 0.55 0.37 0.38 -0.15 24 397 8,608 +315
29OCT26 52.50 P 1.18 1.21 0.99 1.02 -0.24 23 206 11,153 +141
29OCT26 55.00 P 2.62 2.62 2.31 2.24 -0.56 23 31 5,508 +2
29OCT26 57.50 P 4.46 4.46 4.06 4.06 -0.78 23 64 1,578 -30
29OCT26 60.00 P 0.00 0.00 0.00 6.40 -0.54 27 0 946 0
29OCT26 62.50 P 0.00 0.00 0.00 8.80 -0.78 29 0 140 0
29OCT26 65.00 P 0.00 0.00 0.00 11.30 -0.78 35 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 13.75 -0.70 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 16.31 -0.58 47 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 18.80 -0.59 51 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.30 -0.65 56 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.80 -0.64 60 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 26.30 -0.59 64 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.80 -0.64 68 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 31.30 -0.64 72 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 33.80 -0.64 76 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 36.30 -0.64 80 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 38.80 -0.64 84 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 41.30 -0.64 87 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 43.80 -0.64 90 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 46.25 -0.69 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 48.80 -0.64 97 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 51.30 -0.63 100 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 53.80 -0.63 103 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 56.30 -0.64 106 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 58.81 -0.63 110 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 61.46 -0.48 126 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 63.80 -0.64 114 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 66.30 -0.64 117 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 68.80 -0.64 119 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 71.30 -0.64 122 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 73.80 -0.64 124 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 76.30 -0.63 127 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 78.80 -0.63 129 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 210 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 130 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
27NOV26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
27NOV26 41.00 P 0.00 0.00 0.00 0.02 0.00 28 0 30 0
27NOV26 42.00 P 0.00 0.00 0.00 0.03 0.00 27 0 2 0
27NOV26 43.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 12 0
27NOV26 44.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 66 0
27NOV26 45.00 P 0.00 0.00 0.00 0.11 -0.02 25 0 206 0
27NOV26 46.00 P 0.00 0.00 0.00 0.17 -0.04 25 0 324 0
27NOV26 47.00 P 0.35 0.35 0.35 0.26 -0.05 25 200 435 +200
27NOV26 48.00 P 0.00 0.00 0.00 0.39 -0.06 25 0 2,421 0
27NOV26 49.00 P 0.00 0.00 0.00 0.55 -0.09 25 0 1,346 0
27NOV26 50.00 P 0.85 0.85 0.75 0.73 -0.15 24 62 10,510 +62
27NOV26 52.50 P 1.72 1.72 1.51 1.50 -0.28 23 61 4,524 +8
27NOV26 55.00 P 2.78 2.78 2.78 2.78 -0.50 24 2 4,075 +2
27NOV26 57.50 P 0.00 0.00 0.00 4.48 -0.68 24 0 4,740 0
27NOV26 60.00 P 6.66 6.66 6.51 6.51 -0.85 24 40 1,533 0
27NOV26 62.50 P 0.00 0.00 0.00 8.88 -0.70 26 0 376 0
27NOV26 65.00 P 0.00 0.00 0.00 11.30 -0.78 28 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 13.75 -0.70 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 16.35 -0.54 39 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 18.85 -0.54 43 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 21.30 -0.65 45 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 23.85 -0.59 51 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 26.35 -0.54 54 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 28.85 -0.59 58 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 31.30 -0.64 58 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 33.80 -0.64 61 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 36.30 -0.64 64 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 38.80 -0.64 67 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 41.30 -0.64 70 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 43.80 -0.64 72 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 46.25 -0.69 0 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 48.80 -0.64 77 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 51.30 -0.63 80 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 53.80 -0.68 82 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 56.30 -0.64 85 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 58.81 -0.63 88 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 61.46 -0.48 99 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 63.80 -0.64 91 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 66.30 -0.64 93 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 68.80 -0.64 95 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 71.30 -0.64 97 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 73.80 -0.64 99 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 76.30 -0.63 101 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 78.80 -0.63 103 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 101 0
30DEC26 36.00 P 0.00 0.00 0.00 0.01 0.00 30 0 260 0
30DEC26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC26 38.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 260 0
30DEC26 40.00 P 0.00 0.00 0.00 0.04 0.00 27 0 500 0
30DEC26 41.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 1,251 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 1,010 0
30DEC26 43.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 1,123 0
30DEC26 44.00 P 0.00 0.00 0.00 0.18 -0.03 25 0 3,699 0
30DEC26 45.00 P 0.00 0.00 0.00 0.26 -0.04 25 0 3,356 0
30DEC26 46.00 P 0.50 0.50 0.50 0.37 -0.05 25 200 3,598 +200
30DEC26 47.00 P 0.00 0.00 0.00 0.50 -0.07 25 0 3,958 0
30DEC26 48.00 P 0.00 0.00 0.00 0.68 -0.08 25 0 7,783 0
30DEC26 49.00 P 0.00 0.00 0.00 0.86 -0.14 25 0 5,768 0
30DEC26 50.00 P 1.21 1.21 1.11 1.11 -0.18 24 70 17,301 +70
30DEC26 52.50 P 2.02 2.02 2.02 1.92 -0.33 24 20 14,737 0
30DEC26 55.00 P 0.00 0.00 0.00 3.18 -0.52 24 0 17,900 0
30DEC26 57.50 P 5.19 5.19 5.19 4.85 -0.64 24 6 7,520 0
30DEC26 60.00 P 0.00 0.00 0.00 6.90 -0.66 26 0 5,461 0
30DEC26 62.50 P 9.11 9.11 9.01 9.01 -0.86 25 29 8,403 -11
30DEC26 65.00 P 11.75 11.75 11.75 11.42 -0.66 28 3 6,677 0
30DEC26 67.50 P 0.00 0.00 0.00 14.07 -0.38 35 0 675 0
30DEC26 70.00 P 0.00 0.00 0.00 16.35 -0.54 34 0 1,756 0
30DEC26 72.50 P 0.00 0.00 0.00 19.09 -0.30 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.59 -0.36 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 24.09 -0.35 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 26.59 -0.30 54 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 29.09 -0.35 57 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 31.46 -0.48 56 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 33.96 -0.48 59 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 36.46 -0.48 62 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 38.96 -0.48 64 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 41.46 -0.48 67 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 43.96 -0.48 69 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 46.45 -0.49 71 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 48.97 -0.47 74 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 51.47 -0.46 76 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 53.97 -0.51 78 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 56.47 -0.47 80 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 58.98 -0.46 83 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 61.47 -0.47 84 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 63.97 -0.47 86 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 66.47 -0.47 88 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 68.97 -0.47 90 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 71.47 -0.47 92 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 73.97 -0.47 94 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 76.47 -0.46 95 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 78.97 -0.46 97 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 48 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 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 230 0
30MAR27 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 70 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.04 +0.02 27 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 0.06 +0.02 27 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.09 +0.04 27 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.12 +0.04 27 0 236 0
30MAR27 39.00 P 0.00 0.00 0.00 0.16 +0.04 27 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.22 +0.05 27 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.28 +0.04 26 0 464 0
30MAR27 42.00 P 0.00 0.00 0.00 0.37 +0.04 26 0 6,925 0
30MAR27 43.00 P 0.00 0.00 0.00 0.48 +0.04 26 0 3,192 0
30MAR27 44.00 P 0.00 0.00 0.00 0.61 +0.03 26 0 5,825 0
30MAR27 45.00 P 0.00 0.00 0.00 0.76 0.00 26 0 1,090 0
30MAR27 46.00 P 0.00 0.00 0.00 0.92 -0.03 26 0 632 0
30MAR27 47.00 P 1.20 1.20 1.20 1.11 -0.09 25 20 978 +20
30MAR27 48.00 P 1.47 1.47 1.40 1.33 -0.15 25 280 1,444 +119
30MAR27 49.00 P 1.77 1.78 1.61 1.61 -0.19 25 515 5,312 +285
30MAR27 50.00 P 2.10 2.10 2.10 1.90 -0.27 25 165 3,956 +165
30MAR27 52.50 P 3.05 3.05 2.81 2.84 -0.39 24 241 8,933 +241
30MAR27 55.00 P 0.00 0.00 0.00 4.08 -0.50 24 0 14,480 0
30MAR27 57.50 P 0.00 0.00 0.00 5.64 -0.59 24 0 7,692 0
30MAR27 60.00 P 0.00 0.00 0.00 7.58 -0.67 25 0 16,985 0
30MAR27 62.50 P 0.00 0.00 0.00 9.49 -0.55 25 0 2,369 0
30MAR27 65.00 P 0.00 0.00 0.00 11.95 -0.28 29 0 502 0
30MAR27 67.50 P 0.00 0.00 0.00 14.07 -0.51 28 0 156 0
30MAR27 70.00 P 0.00 0.00 0.00 16.47 -0.43 29 0 29 0
30MAR27 72.50 P 0.00 0.00 0.00 19.09 -0.30 34 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.59 -0.36 37 0 13 0
30MAR27 77.50 P 0.00 0.00 0.00 24.09 -0.35 39 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 26.59 -0.30 42 0 80 0
30MAR27 82.50 P 0.00 0.00 0.00 29.09 -0.35 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 31.46 -0.48 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 34.09 -0.35 49 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 36.59 -0.35 51 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 39.09 -0.35 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 41.59 -0.35 55 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 44.07 -0.37 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 46.57 -0.37 58 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 49.08 -0.36 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 51.58 -0.35 62 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 54.08 -0.40 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 56.58 -0.36 65 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 59.09 -0.35 67 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 61.59 -0.35 69 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 64.09 -0.35 70 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 66.59 -0.35 72 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 69.09 -0.35 73 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 71.59 -0.35 75 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 74.09 -0.35 76 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 76.59 -0.34 78 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 79.07 -0.36 79 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.01 0.00 38 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 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29JUN27 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 90 0
29JUN27 28.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 2 0
29JUN27 29.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 13 0
29JUN27 30.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 195 0
29JUN27 31.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.08 -0.03 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.11 -0.03 28 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.15 -0.04 28 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.20 -0.05 27 0 22 0
29JUN27 36.00 P 0.00 0.00 0.00 0.27 -0.05 27 0 12 0
29JUN27 37.00 P 0.00 0.00 0.00 0.35 -0.07 27 0 160 0
29JUN27 38.00 P 0.00 0.00 0.00 0.44 -0.08 27 0 202 0
29JUN27 39.00 P 0.00 0.00 0.00 0.55 -0.10 27 0 945 0
29JUN27 40.00 P 0.00 0.00 0.00 0.69 -0.10 27 0 74 0
29JUN27 41.00 P 0.00 0.00 0.00 0.84 -0.13 27 0 1,283 0
29JUN27 42.00 P 0.00 0.00 0.00 1.00 -0.12 27 0 322 0
29JUN27 43.00 P 0.00 0.00 0.00 1.16 -0.17 26 0 1,084 0
29JUN27 44.00 P 0.00 0.00 0.00 1.38 -0.16 26 0 906 0
29JUN27 45.00 P 0.00 0.00 0.00 1.62 -0.20 26 0 1,187 0
29JUN27 46.00 P 0.00 0.00 0.00 1.91 -0.19 26 0 1,783 0
29JUN27 47.00 P 0.00 0.00 0.00 2.20 -0.23 26 0 886 0
29JUN27 48.00 P 0.00 0.00 0.00 2.55 -0.24 25 0 6,155 0
29JUN27 49.00 P 0.00 0.00 0.00 2.91 -0.26 25 0 1,233 0
29JUN27 50.00 P 0.00 0.00 0.00 3.32 -0.27 25 0 870 0
29JUN27 52.50 P 4.65 4.65 4.37 4.46 -0.31 25 160 6,101 +155
29JUN27 55.00 P 6.12 6.12 6.12 5.79 -0.45 24 30 1,170 +30
29JUN27 57.50 P 7.60 7.60 7.60 7.40 -0.52 24 2 2,226 0
29JUN27 60.00 P 0.00 0.00 0.00 9.34 -0.32 25 0 3,190 0
29JUN27 62.50 P 0.00 0.00 0.00 11.30 -0.33 26 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 13.27 -0.36 25 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 15.22 -0.55 23 0 109 0
29JUN27 70.00 P 0.00 0.00 0.00 17.76 -0.23 27 0 54 0
29JUN27 72.50 P 0.00 0.00 0.00 19.89 -0.36 25 0 112 0
29JUN27 75.00 P 0.00 0.00 0.00 22.20 -0.36 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 24.63 -0.27 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 27.14 -0.12 29 0 4 0
29JUN27 82.50 P 0.00 0.00 0.00 29.22 -0.41 17 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 31.60 -0.41 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 34.09 -0.35 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 36.59 -0.35 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 39.09 -0.35 29 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 41.59 -0.35 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 44.07 -0.37 34 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 46.57 -0.37 37 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 49.08 -0.36 40 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 51.58 -0.35 42 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 54.08 -0.40 44 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 56.58 -0.36 47 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 59.09 -0.35 49 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 61.59 -0.35 51 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 64.09 -0.35 53 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 66.59 -0.35 55 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 69.09 -0.35 56 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 71.59 -0.35 58 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 74.09 -0.35 60 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 76.59 -0.34 61 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 79.07 -0.36 62 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP27 22.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.01 -0.01 29 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.05 -0.05 27 0 20 0
29SEP27 30.00 P 0.00 0.00 0.00 0.07 -0.06 27 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 0.10 -0.08 27 0 40 0
29SEP27 32.00 P 0.39 0.39 0.39 0.14 -0.09 27 5 5 +5
29SEP27 33.00 P 0.45 0.45 0.45 0.18 -0.12 26 2 6 +2
29SEP27 34.00 P 0.00 0.00 0.00 0.24 -0.13 26 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 0.31 -0.16 26 0 5 0
29SEP27 36.00 P 0.00 0.00 0.00 0.41 -0.16 27 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 0.51 -0.20 27 0 30 0
29SEP27 38.00 P 0.00 0.00 0.00 0.65 -0.20 27 0 93 0
29SEP27 39.00 P 0.00 0.00 0.00 0.79 -0.24 27 0 29 0
29SEP27 40.00 P 1.15 1.15 1.15 0.98 -0.24 27 1 316 +1
29SEP27 41.00 P 0.00 0.00 0.00 1.17 -0.23 27 0 378 0
29SEP27 42.00 P 0.00 0.00 0.00 1.40 -0.18 27 0 401 0
29SEP27 43.00 P 0.00 0.00 0.00 1.66 -0.21 27 0 200 0
29SEP27 44.00 P 0.00 0.00 0.00 1.93 -0.20 27 0 70 0
29SEP27 45.00 P 0.00 0.00 0.00 2.20 -0.22 27 0 292 0
29SEP27 46.00 P 0.00 0.00 0.00 2.51 -0.24 27 0 468 0
29SEP27 47.00 P 0.00 0.00 0.00 2.85 -0.27 26 0 340 0
29SEP27 48.00 P 0.00 0.00 0.00 3.18 -0.34 26 0 436 0
29SEP27 49.00 P 0.00 0.00 0.00 3.58 -0.34 26 0 153 0
29SEP27 50.00 P 0.00 0.00 0.00 4.03 -0.35 26 0 210 0
29SEP27 52.50 P 0.00 0.00 0.00 5.24 -0.43 26 917 1,281 +917
29SEP27 55.00 P 0.00 0.00 0.00 6.62 -0.53 26 0 205 0
29SEP27 57.50 P 0.00 0.00 0.00 8.19 -0.52 26 0 214 0
29SEP27 60.00 P 0.00 0.00 0.00 9.95 -0.31 26 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 11.82 -0.61 26 0 9 0
29SEP27 65.00 P 0.00 0.00 0.00 13.80 -0.64 26 0 2 0
29SEP27 67.50 P 0.00 0.00 0.00 15.85 -0.52 26 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 18.26 -0.25 28 0 4 0
29SEP27 72.50 P 0.00 0.00 0.00 20.45 -0.26 28 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 22.69 -0.25 28 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 24.93 -0.28 28 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 27.14 -0.37 26 0 4 0
29SEP27 82.50 P 0.00 0.00 0.00 29.43 -0.40 25 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 31.78 -0.38 24 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 34.13 -0.39 21 0 14 0
29SEP27 90.00 P 0.00 0.00 0.00 36.59 -0.35 23 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 39.09 -0.35 27 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 41.59 -0.35 29 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 44.07 -0.37 31 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 46.58 -0.36 34 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 49.08 -0.36 36 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 51.58 -0.35 38 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 54.08 -0.40 40 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 56.58 -0.36 42 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 59.09 -0.35 44 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 61.59 -0.35 46 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 64.09 -0.35 47 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 66.59 -0.35 49 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 69.09 -0.35 50 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 71.59 -0.35 52 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 74.09 -0.35 53 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 76.59 -0.34 55 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 79.07 -0.36 56 0 0 0
TOTAL PUT 5,417 444,525 +3,166
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$ 9.510
29SEP26 3.80 C 0.00 0.00 0.00 5.71 -0.01 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 5.61 -0.01 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 5.51 -0.01 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 5.41 -0.01 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 5.31 -0.01 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 5.21 -0.01 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 5.11 -0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 5.01 -0.01 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.91 -0.01 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.81 -0.01 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.71 -0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.61 -0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.51 -0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.26 -0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.01 -0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.76 -0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.51 -0.01 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.26 -0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.01 0.00 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.76 0.00 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.51 0.00 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.01 0.00 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.77 +0.02 65 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.52 +0.02 55 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.27 0.00 46 0 273 0
29SEP26 8.50 C 0.00 0.00 0.00 1.02 +0.02 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.77 +0.01 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.31 -0.03 24 0 20 0
29SEP26 9.50 C 0.15 0.15 0.15 0.16 -0.02 27 1 91 +1
29SEP26 9.75 C 0.05 0.05 0.05 0.06 -0.03 26 65 108 +60
29SEP26 10.00 C 0.03 0.03 0.02 0.03 -0.01 30 59 352 +57
29SEP26 10.50 C 0.01 0.01 0.01 0.01 0.00 38 5 4,227 -5
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3,220 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 4,650 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 746 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 365 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 99 0 545 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 109 0 765 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 118 0 385 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 127 0 363 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 136 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 144 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 152 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 159 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 167 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 180 0 200 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 5.72 0.00 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 5.62 0.00 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 5.52 0.00 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 5.42 0.00 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 5.32 0.00 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 5.22 0.00 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 5.12 0.00 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 5.02 -0.01 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 4.92 0.00 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 4.82 0.00 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 4.73 0.00 88 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 4.63 0.00 84 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 4.53 0.00 81 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 4.28 0.00 74 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 4.03 0.00 67 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.78 0.00 59 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 3.51 -0.02 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 3.26 -0.02 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 3.01 -0.02 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.26 -0.02 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.29 0.00 21 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.08 +0.01 28 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.85 -0.02 26 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.65 -0.04 26 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.49 -0.03 26 0 0 0
29OCT26 9.50 C 0.32 0.35 0.31 0.36 -0.02 27 58 62 0
29OCT26 9.75 C 0.00 0.00 0.00 0.26 -0.01 28 0 378 0
29OCT26 10.00 C 0.15 0.15 0.15 0.18 0.00 29 155 1,572 -25
29OCT26 10.50 C 0.08 0.08 0.08 0.08 0.00 29 94 1,124 +34
29OCT26 11.00 C 0.04 0.04 0.04 0.03 0.00 29 30 1,061 +30
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,170 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,328 0
29OCT26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29OCT26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 140 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 27 0
29OCT26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29OCT26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 5.73 -0.03 0 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 5.63 -0.03 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 5.53 -0.03 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 5.43 -0.03 0 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 5.33 -0.03 0 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 5.23 -0.03 0 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 5.13 -0.03 0 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 5.03 -0.04 0 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 4.94 -0.03 69 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 4.84 -0.03 66 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 4.74 -0.03 63 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 4.64 -0.03 60 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 4.54 -0.03 57 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 4.29 -0.03 49 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 4.03 -0.04 0 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 3.78 -0.04 0 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 3.51 -0.07 0 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 3.26 -0.07 0 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 3.01 -0.07 0 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 2.76 -0.07 0 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 2.52 -0.07 0 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 2.28 -0.06 0 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 2.03 -0.04 0 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.80 -0.06 0 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.57 -0.06 24 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.34 -0.06 24 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 1.16 0.00 29 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.97 0.00 29 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.77 -0.02 27 0 0 0
27NOV26 9.25 C 0.55 0.55 0.55 0.62 -0.02 27 30 143 +30
27NOV26 9.50 C 0.00 0.00 0.00 0.50 -0.02 28 0 465 0
27NOV26 9.75 C 0.36 0.36 0.36 0.39 -0.02 29 2 469 0
27NOV26 10.00 C 0.00 0.00 0.00 0.31 -0.01 29 0 1,319 0
27NOV26 10.50 C 0.00 0.00 0.00 0.17 -0.01 29 0 394 0
27NOV26 11.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 140 0
27NOV26 11.50 C 0.00 0.00 0.00 0.05 0.00 30 0 1,000 0
27NOV26 12.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 150 0
27NOV26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 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 37 0 31 0
27NOV26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
27NOV26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
27NOV26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 5.74 -0.04 0 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 5.63 -0.05 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 5.54 -0.04 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 5.43 -0.05 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 5.33 -0.05 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 5.23 -0.05 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 5.13 -0.05 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 5.03 -0.06 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 4.94 -0.05 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 4.84 -0.05 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 4.74 -0.05 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.64 -0.05 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.54 -0.05 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.29 -0.05 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.03 -0.07 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.78 -0.07 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.52 -0.08 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.29 -0.07 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.03 -0.08 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.80 -0.07 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.56 -0.07 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.31 -0.08 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.09 -0.06 26 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.85 -0.04 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.62 -0.07 25 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.42 -0.05 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.22 -0.05 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.08 +0.02 30 0 1 0
30DEC26 9.00 C 0.89 0.89 0.89 0.89 +0.02 28 16 472 0
30DEC26 9.25 C 0.00 0.00 0.00 0.74 -0.03 28 0 475 0
30DEC26 9.50 C 0.00 0.00 0.00 0.62 -0.01 29 0 1,398 0
30DEC26 9.75 C 0.00 0.00 0.00 0.51 -0.01 29 0 1,382 0
30DEC26 10.00 C 0.00 0.00 0.00 0.42 0.00 29 0 4,233 0
30DEC26 10.50 C 0.25 0.27 0.25 0.26 0.00 29 430 4,824 +368
30DEC26 11.00 C 0.17 0.17 0.17 0.16 0.00 29 5 2,073 0
30DEC26 11.50 C 0.13 0.13 0.13 0.10 0.00 30 100 2,214 -100
30DEC26 12.00 C 0.00 0.00 0.00 0.06 0.00 30 0 1,363 0
30DEC26 12.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 1,237 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 30 0 1,776 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 172 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 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 38 0 389 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 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 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 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 57 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 66 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 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 74 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 5.74 -0.08 0 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 5.65 -0.07 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 5.55 -0.07 0 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 5.45 -0.08 0 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 5.35 -0.08 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 5.25 -0.08 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 5.17 -0.06 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 5.06 -0.07 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 4.96 -0.08 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 4.86 -0.08 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 4.76 -0.08 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 4.66 -0.08 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 4.57 -0.07 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 4.32 -0.08 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 4.08 -0.08 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.84 -0.08 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.60 -0.08 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.36 -0.08 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.14 -0.06 31 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.89 -0.08 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.64 -0.09 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.42 -0.08 26 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.20 -0.08 26 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.97 -0.10 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.78 -0.09 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.60 -0.08 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.42 -0.08 27 0 210 0
30MAR27 8.75 C 0.00 0.00 0.00 1.26 -0.07 27 0 162 0
30MAR27 9.00 C 1.10 1.10 1.06 1.14 -0.04 29 71 305 +71
30MAR27 9.25 C 0.00 0.00 0.00 1.00 -0.02 29 0 440 0
30MAR27 9.50 C 0.00 0.00 0.00 0.88 -0.01 29 0 815 0
30MAR27 9.75 C 0.00 0.00 0.00 0.77 -0.02 29 0 874 0
30MAR27 10.00 C 0.62 0.62 0.62 0.67 -0.02 29 3 4,141 +3
30MAR27 10.50 C 0.00 0.00 0.00 0.51 0.00 30 0 1,535 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 0.00 30 0 1,928 0
30MAR27 11.50 C 0.00 0.00 0.00 0.27 0.00 30 0 365 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 0.00 30 0 693 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 0.00 29 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 0.00 29 0 276 0
30MAR27 13.50 C 0.11 0.11 0.11 0.07 0.00 30 152 366 -87
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 0.00 30 0 122 0
30MAR27 15.00 C 0.00 0.00 0.00 0.02 0.00 30 0 80 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 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 32 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 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 50 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 57 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 60 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 5.78 -0.08 0 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 5.69 -0.07 0 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 5.59 -0.08 0 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 5.48 -0.09 0 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 5.39 -0.08 0 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 5.30 -0.07 0 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 5.20 -0.08 0 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 5.10 -0.08 0 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 5.01 -0.07 0 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 4.91 -0.08 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 4.82 -0.07 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 4.71 -0.09 0 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 4.63 -0.07 36 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 4.38 -0.08 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 4.15 -0.08 35 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.91 -0.08 33 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.66 -0.09 30 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 3.42 -0.09 28 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 3.19 -0.08 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.99 -0.05 32 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.75 -0.07 30 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.52 -0.08 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.33 -0.06 29 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.14 -0.05 30 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.95 -0.05 29 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 1.75 -0.07 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.60 -0.05 29 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 1.44 -0.05 29 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.34 0.00 31 0 80 0
29JUN27 9.25 C 0.00 0.00 0.00 1.20 0.00 30 0 83 0
29JUN27 9.50 C 0.00 0.00 0.00 1.07 -0.01 30 0 148 0
29JUN27 9.75 C 0.00 0.00 0.00 0.96 0.00 30 0 180 0
29JUN27 10.00 C 0.81 0.81 0.81 0.86 +0.01 30 30 562 +30
29JUN27 10.50 C 0.00 0.00 0.00 0.68 +0.01 30 0 454 0
29JUN27 11.00 C 0.00 0.00 0.00 0.53 +0.01 30 0 752 0
29JUN27 11.50 C 0.45 0.45 0.45 0.41 +0.01 30 5 401 +5
29JUN27 12.00 C 0.00 0.00 0.00 0.31 0.00 30 0 68 0
29JUN27 12.50 C 0.00 0.00 0.00 0.24 +0.01 30 0 185 0
29JUN27 13.00 C 0.00 0.00 0.00 0.18 0.00 30 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.13 0.00 30 0 150 0
29JUN27 14.00 C 0.00 0.00 0.00 0.10 0.00 30 0 71 0
29JUN27 14.50 C 0.00 0.00 0.00 0.08 0.00 30 0 275 0
29JUN27 15.00 C 0.00 0.00 0.00 0.06 0.00 30 0 46 0
29JUN27 15.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29JUN27 17.00 C 0.00 0.00 0.00 0.01 0.00 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 33 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 0.00 0.00 0.00 0.01 0.00 35 0 79 0
29JUN27 21.00 C 0.00 0.00 0.00 0.01 0.00 37 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 5.80 -0.06 46 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 5.71 -0.05 49 0 0 0
29SEP27 4.00 C 0.00 0.00 0.00 5.61 -0.06 47 0 0 0
29SEP27 4.10 C 0.00 0.00 0.00 5.51 -0.06 44 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 5.40 -0.07 0 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 5.32 -0.05 45 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 5.22 -0.06 42 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 5.11 -0.07 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 5.03 -0.05 42 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 4.92 -0.07 36 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 4.83 -0.06 38 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 4.73 -0.07 37 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 4.63 -0.07 35 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 4.41 -0.05 39 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 4.17 -0.06 37 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 3.91 -0.08 32 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.71 -0.05 36 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.47 -0.06 34 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 3.20 -0.10 28 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.99 -0.09 30 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.77 -0.09 29 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.57 -0.09 30 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.35 -0.11 28 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.21 -0.04 31 0 2 0
29SEP27 8.00 C 0.00 0.00 0.00 2.00 -0.08 29 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 1.84 -0.06 30 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 1.69 -0.05 30 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.55 -0.04 30 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.42 -0.03 30 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.30 -0.01 31 0 22 0
29SEP27 9.50 C 0.00 0.00 0.00 1.19 -0.01 31 0 28 0
29SEP27 9.75 C 0.00 0.00 0.00 1.08 -0.01 31 0 10 0
29SEP27 10.00 C 0.00 0.00 0.00 0.99 0.00 31 0 50 0
29SEP27 10.50 C 0.00 0.00 0.00 0.81 -0.03 31 0 235 0
29SEP27 11.00 C 0.00 0.00 0.00 0.67 -0.03 31 0 32 0
29SEP27 11.50 C 0.00 0.00 0.00 0.56 -0.02 31 0 90 0
29SEP27 12.00 C 0.00 0.00 0.00 0.47 0.00 32 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 0.39 +0.01 32 0 1 0
29SEP27 13.00 C 0.00 0.00 0.00 0.32 +0.01 32 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.21 0.00 32 0 12 0
29SEP27 14.50 C 0.20 0.21 0.20 0.17 +0.01 32 2 9 +2
29SEP27 15.00 C 0.18 0.18 0.18 0.14 0.00 32 2 2 0
29SEP27 15.50 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.06 0.00 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 0.03 0.03 0.03 0.01 0.00 35 2 2 +2
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 1,317 72,473 +476
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 222 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 210 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 204 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 199 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 185 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 171 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 159 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 147 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 135 0 533 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 124 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 113 0 143 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2,779 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 92 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 8,505 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 72 0 1,032 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4,757 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 2,636 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9,381 0
29SEP26 8.75 P 0.01 0.01 0.01 0.01 0.00 34 224 9,014 +24
29SEP26 9.00 P 0.03 0.03 0.02 0.02 -0.01 29 52 2,172 +52
29SEP26 9.25 P 0.09 0.10 0.09 0.06 -0.02 28 245 1,527 +5
29SEP26 9.50 P 0.22 0.24 0.16 0.15 -0.03 28 37 3,756 -15
29SEP26 9.75 P 0.37 0.37 0.37 0.31 -0.02 29 40 2,146 -40
29SEP26 10.00 P 0.00 0.00 0.00 0.52 -0.01 31 0 2,310 0
29SEP26 10.50 P 0.00 0.00 0.00 1.02 +0.01 51 0 1,976 0
29SEP26 11.00 P 0.00 0.00 0.00 1.52 +0.01 68 0 1,785 -30
29SEP26 11.50 P 0.00 0.00 0.00 2.01 0.00 77 0 258 0
29SEP26 12.00 P 0.00 0.00 0.00 2.51 0.00 90 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.01 0.00 103 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.51 0.00 115 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.01 0.00 126 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.51 0.00 136 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.01 0.00 146 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.51 0.00 156 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.01 0.00 166 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.51 0.00 174 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.01 0.00 183 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.51 0.00 190 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.01 0.00 198 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.51 0.00 206 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.01 0.00 213 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.51 0.00 220 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.01 0.00 227 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.51 0.00 233 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.51 0.00 246 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.51 0.00 259 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.51 0.00 270 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.51 0.00 281 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.51 0.00 291 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.51 0.00 300 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.51 0.00 309 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.51 0.00 318 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.51 0.00 327 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 20.51 0.00 335 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 21.51 0.00 343 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 150 0
29OCT26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 763 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 145 0
29OCT26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 335 0
29OCT26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 383 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 908 0
29OCT26 8.25 P 0.00 0.00 0.00 0.03 0.00 31 0 448 0
29OCT26 8.50 P 0.06 0.06 0.06 0.04 -0.01 28 25 1,897 +25
29OCT26 8.75 P 0.10 0.10 0.10 0.08 -0.01 28 263 8,089 +83
29OCT26 9.00 P 0.16 0.16 0.16 0.14 -0.01 28 20 2,674 +12
29OCT26 9.25 P 0.27 0.27 0.27 0.23 0.00 29 10 2,642 0
29OCT26 9.50 P 0.40 0.40 0.34 0.34 0.00 29 76 1,972 -30
29OCT26 9.75 P 0.55 0.55 0.51 0.49 0.00 30 35 1,232 -5
29OCT26 10.00 P 0.00 0.00 0.00 0.65 -0.02 29 0 760 0
29OCT26 10.50 P 0.00 0.00 0.00 1.07 +0.01 32 0 114 0
29OCT26 11.00 P 0.00 0.00 0.00 1.52 0.00 34 0 210 0
29OCT26 11.50 P 0.00 0.00 0.00 2.02 +0.01 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.52 +0.01 48 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.02 +0.01 54 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.52 +0.01 60 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.02 +0.01 66 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.52 +0.01 71 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 5.02 +0.01 76 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.52 +0.01 81 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 6.02 +0.01 86 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 6.52 +0.01 90 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 7.02 +0.01 95 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 7.52 +0.01 99 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 8.02 +0.01 103 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 8.52 +0.01 106 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 9.02 +0.01 110 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 9.52 +0.01 114 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 10.02 +0.01 117 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 10.52 +0.01 120 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 11.52 +0.01 127 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 12.52 +0.01 133 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 13.52 +0.01 139 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 14.52 +0.01 145 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 15.52 +0.01 150 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 16.52 +0.01 155 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 17.52 +0.01 160 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 18.52 +0.01 164 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 19.52 +0.01 169 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 20.52 +0.01 173 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 21.52 +0.01 177 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 50 0
27NOV26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 150 0
27NOV26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 630 0
27NOV26 7.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
27NOV26 7.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.03 0.00 31 0 125 0
27NOV26 8.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 385 0
27NOV26 8.25 P 0.00 0.00 0.00 0.07 -0.01 29 0 269 0
27NOV26 8.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 1,029 0
27NOV26 8.75 P 0.00 0.00 0.00 0.17 0.00 29 0 1,858 0
27NOV26 9.00 P 0.27 0.27 0.27 0.24 -0.01 29 1 1,834 +1
27NOV26 9.25 P 0.38 0.39 0.34 0.33 -0.01 29 276 4,698 +73
27NOV26 9.50 P 0.50 0.50 0.50 0.46 0.00 30 32 748 0
27NOV26 9.75 P 0.63 0.63 0.63 0.60 0.00 30 30 828 +24
27NOV26 10.00 P 0.00 0.00 0.00 0.77 0.00 31 0 317 0
27NOV26 10.50 P 0.00 0.00 0.00 1.15 +0.02 32 0 264 0
27NOV26 11.00 P 0.00 0.00 0.00 1.58 +0.03 34 0 558 0
27NOV26 11.50 P 0.00 0.00 0.00 2.06 +0.04 38 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 2.54 +0.03 41 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 3.04 +0.03 46 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 3.54 +0.03 51 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 4.04 +0.03 56 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 4.54 +0.03 60 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 5.04 +0.03 64 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 5.54 +0.03 68 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 6.04 +0.03 72 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 6.54 +0.03 76 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 7.04 +0.03 79 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 7.54 +0.03 82 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 8.04 +0.03 86 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 8.54 +0.03 89 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 9.04 +0.03 92 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 9.54 +0.03 94 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 10.04 +0.03 97 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 10.54 +0.03 100 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 11.54 +0.03 105 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 12.54 +0.03 110 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 13.54 +0.03 115 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 14.54 +0.03 120 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 15.54 +0.03 124 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 16.54 +0.03 128 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 17.54 +0.03 132 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 18.54 +0.03 135 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 19.54 +0.03 139 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 20.54 +0.03 142 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 21.54 +0.03 146 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 94 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 45 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 443 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 527 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,353 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 30 0 1,768 0
30DEC26 7.50 P 0.00 0.00 0.00 0.04 0.00 31 0 945 0
30DEC26 7.75 P 0.07 0.07 0.07 0.06 0.00 30 48 246 -28
30DEC26 8.00 P 0.10 0.10 0.10 0.09 0.00 30 130 2,455 +80
30DEC26 8.25 P 0.14 0.14 0.14 0.13 0.00 30 25 1,073 0
30DEC26 8.50 P 0.20 0.20 0.20 0.18 0.00 29 349 1,604 +212
30DEC26 8.75 P 0.26 0.29 0.24 0.24 -0.01 29 637 2,360 +400
30DEC26 9.00 P 0.36 0.36 0.36 0.32 -0.01 29 1 3,687 0
30DEC26 9.25 P 0.47 0.47 0.43 0.42 -0.01 29 11 1,978 -1
30DEC26 9.50 P 0.59 0.61 0.59 0.56 +0.01 30 205 3,166 +3
30DEC26 9.75 P 0.00 0.00 0.00 0.69 0.00 29 0 1,308 0
30DEC26 10.00 P 0.93 0.93 0.93 0.86 0.00 30 2 584 0
30DEC26 10.50 P 0.00 0.00 0.00 1.23 +0.03 32 0 341 0
30DEC26 11.00 P 0.00 0.00 0.00 1.64 -0.01 33 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.08 +0.02 34 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 2.56 +0.04 37 0 136 0
30DEC26 12.50 P 0.00 0.00 0.00 3.05 +0.04 41 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 3.54 +0.03 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.05 +0.04 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.55 +0.04 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.04 +0.03 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.54 +0.03 58 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.04 +0.03 61 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.55 +0.04 66 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.04 +0.03 67 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.54 +0.03 70 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.04 +0.03 73 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.55 +0.04 77 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.05 +0.04 80 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.54 +0.03 80 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.04 +0.03 83 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.54 +0.03 85 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.54 +0.03 89 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.55 +0.04 95 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 13.55 +0.04 99 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.54 +0.03 101 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.54 +0.03 105 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 16.54 +0.03 109 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 17.55 +0.04 114 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 18.55 +0.04 117 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 19.54 +0.03 118 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 20.54 +0.03 121 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 21.54 +0.03 124 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 56 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 53 0 60 0
30MAR27 4.20 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 240 0
30MAR27 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 45 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 36 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.02 0.00 32 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 30 0 167 0
30MAR27 7.50 P 0.00 0.00 0.00 0.11 -0.01 30 0 293 0
30MAR27 7.75 P 0.00 0.00 0.00 0.15 -0.01 29 0 713 0
30MAR27 8.00 P 0.00 0.00 0.00 0.20 0.00 30 0 588 0
30MAR27 8.25 P 0.00 0.00 0.00 0.25 -0.01 29 0 372 0
30MAR27 8.50 P 0.34 0.34 0.34 0.32 -0.01 29 100 1,354 +100
30MAR27 8.75 P 0.00 0.00 0.00 0.40 -0.01 29 0 1,793 0
30MAR27 9.00 P 0.00 0.00 0.00 0.50 0.00 29 0 698 0
30MAR27 9.25 P 0.00 0.00 0.00 0.61 0.00 29 0 1,522 0
30MAR27 9.50 P 0.00 0.00 0.00 0.74 +0.01 29 0 1,453 0
30MAR27 9.75 P 0.00 0.00 0.00 0.88 +0.01 29 0 720 0
30MAR27 10.00 P 0.00 0.00 0.00 1.03 -0.01 29 0 3,137 0
30MAR27 10.50 P 0.00 0.00 0.00 1.39 +0.04 31 0 2,099 0
30MAR27 11.00 P 0.00 0.00 0.00 1.77 +0.04 31 0 1,563 0
30MAR27 11.50 P 0.00 0.00 0.00 2.19 +0.05 32 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.63 +0.07 33 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.10 +0.09 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.57 +0.05 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.05 +0.04 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.55 +0.04 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.04 +0.03 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.55 +0.04 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.04 +0.03 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.55 +0.04 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.04 +0.03 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.54 +0.03 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.05 +0.04 58 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.55 +0.04 60 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 9.05 +0.04 62 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.55 +0.04 64 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 10.04 +0.03 65 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.55 +0.04 68 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 11.55 +0.04 71 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 12.55 +0.04 74 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 13.55 +0.04 78 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 14.55 +0.04 81 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 15.54 +0.03 82 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 16.55 +0.04 86 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 17.55 +0.04 89 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 18.55 +0.04 91 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 19.55 +0.04 94 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 20.55 +0.04 96 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 21.55 +0.04 98 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.02 0.00 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 31 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 0.14 -0.01 30 0 295 0
29JUN27 7.25 P 0.22 0.22 0.22 0.19 0.00 30 60 302 +30
29JUN27 7.50 P 0.00 0.00 0.00 0.24 -0.01 30 0 1,073 0
29JUN27 7.75 P 0.00 0.00 0.00 0.30 0.00 30 0 526 0
29JUN27 8.00 P 0.00 0.00 0.00 0.37 0.00 30 0 598 0
29JUN27 8.25 P 0.00 0.00 0.00 0.44 0.00 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 29 0 699 0
29JUN27 9.75 P 0.00 0.00 0.00 1.14 0.00 29 0 203 0
29JUN27 10.00 P 0.00 0.00 0.00 1.31 +0.01 29 0 132 0
29JUN27 10.50 P 0.00 0.00 0.00 1.68 +0.05 31 0 183 0
29JUN27 11.00 P 0.00 0.00 0.00 2.04 +0.05 31 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 2.44 +0.06 31 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 2.87 +0.09 32 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 3.29 +0.07 32 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.73 +0.09 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.18 +0.08 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.64 +0.09 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.10 +0.08 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.57 +0.03 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.05 +0.03 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.55 +0.04 38 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.04 +0.03 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.54 +0.03 42 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 8.05 +0.04 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.55 +0.04 47 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 9.05 +0.04 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 9.55 +0.04 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 10.05 +0.04 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 10.55 +0.04 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 11.55 +0.04 59 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 12.55 +0.04 62 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 13.55 +0.04 65 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 14.55 +0.04 68 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 15.55 +0.04 71 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 16.55 +0.04 74 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 17.55 +0.04 76 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 18.55 +0.04 79 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 19.55 +0.04 81 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 20.55 +0.04 83 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 21.55 +0.04 85 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.02 0.00 32 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 33 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 0.00 0.00 0.00 0.31 -0.01 32 0 4 0
29SEP27 7.50 P 0.00 0.00 0.00 0.38 +0.01 32 0 22 0
29SEP27 7.75 P 0.00 0.00 0.00 0.45 -0.01 32 0 4 0
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 0.63 -0.01 32 0 3 0
29SEP27 8.50 P 0.00 0.00 0.00 0.74 0.00 32 0 69 0
29SEP27 8.75 P 0.00 0.00 0.00 0.86 +0.01 32 0 20 0
29SEP27 9.00 P 0.99 0.99 0.99 0.97 0.00 32 1 2 +1
29SEP27 9.25 P 0.00 0.00 0.00 1.11 +0.01 32 0 7 0
29SEP27 9.50 P 0.00 0.00 0.00 1.24 -0.01 32 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 1.41 +0.01 33 0 657 0
29SEP27 10.00 P 0.00 0.00 0.00 1.55 0.00 32 0 150 0
29SEP27 10.50 P 0.00 0.00 0.00 1.89 0.00 33 0 201 0
29SEP27 11.00 P 0.00 0.00 0.00 2.26 +0.01 33 0 30 0
29SEP27 11.50 P 0.00 0.00 0.00 2.65 +0.02 34 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 3.05 +0.03 34 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.47 +0.02 35 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.91 +0.03 36 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 4.35 +0.04 37 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.82 +0.07 38 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 5.28 +0.07 39 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.75 +0.08 40 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 6.21 +0.08 40 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.68 +0.10 41 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 7.14 +0.08 41 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 7.61 +0.08 42 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 8.08 +0.07 42 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 8.55 +0.04 42 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 9.05 +0.04 44 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 9.55 +0.04 46 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 10.05 +0.04 47 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 10.55 +0.04 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 11.55 +0.04 52 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 12.55 +0.04 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 13.55 +0.04 58 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 14.55 +0.04 61 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 15.55 +0.04 63 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 16.55 +0.04 66 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 17.55 +0.04 68 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 18.55 +0.04 70 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 19.55 +0.04 72 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 20.55 +0.04 74 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 21.55 +0.04 76 0 0 0
TOTAL PUT 2,935 147,307 +976
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 40.500
25SEP26 30.50 C 0.00 0.00 0.00 10.03 -1.53 121 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 9.53 -1.53 115 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 9.03 -1.53 108 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 8.51 -1.55 0 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 8.01 -1.55 0 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 7.51 -1.55 0 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 7.01 -1.55 0 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 6.51 -1.55 0 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 6.01 -1.55 0 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 5.52 -1.54 60 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 5.02 -1.54 55 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 4.53 -1.54 55 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 4.04 -1.53 54 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 3.57 -1.51 55 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 3.11 -1.49 55 0 0 0
25SEP26 38.00 C 3.00 3.00 2.60 2.67 -1.45 55 2 0 0
25SEP26 38.50 C 0.00 0.00 0.00 2.25 -1.41 55 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 1.90 -1.31 57 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 1.53 -1.25 56 0 26 0
25SEP26 40.00 C 0.00 0.00 0.00 1.20 -1.18 54 0 16 0
25SEP26 40.50 C 0.00 0.00 0.00 0.96 -1.05 56 0 33 0
25SEP26 41.00 C 0.72 0.72 0.72 0.73 -0.94 56 68 174 +66
25SEP26 41.50 C 0.56 0.57 0.51 0.55 -0.81 56 362 385 +295
25SEP26 42.00 C 1.02 1.02 0.38 0.40 -0.69 56 116 64 +3
25SEP26 42.50 C 0.45 0.45 0.26 0.28 -0.59 55 52 81 +22
25SEP26 43.00 C 0.22 0.22 0.22 0.20 -0.48 56 100 158 +100
25SEP26 43.50 C 0.19 0.19 0.19 0.13 -0.40 55 15 40 -15
25SEP26 44.00 C 0.00 0.00 0.00 0.09 -0.31 56 0 62 0
25SEP26 44.50 C 0.00 0.00 0.00 0.06 -0.23 56 0 15 0
25SEP26 45.00 C 0.00 0.00 0.00 0.04 -0.17 56 0 30 0
25SEP26 45.50 C 0.00 0.00 0.00 0.03 -0.12 58 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.09 59 0 15 0
25SEP26 46.50 C 0.00 0.00 0.00 0.01 -0.06 57 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.04 61 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.01 -0.03 65 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 76 0 55 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.54 -1.53 90 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 9.54 -1.53 81 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.52 -1.55 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.52 -1.55 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.53 -1.54 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 5.55 -1.53 50 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.58 -1.51 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 3.67 -1.45 49 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 2.82 -1.37 49 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 2.07 -1.24 48 0 3 0
29SEP26 40.00 C 0.00 0.00 0.00 1.44 -1.08 48 0 117 0
29SEP26 41.00 C 0.98 0.98 0.98 0.98 -0.83 49 6 222 +6
29SEP26 42.00 C 1.10 1.10 0.56 0.61 -0.67 49 118 342 +15
29SEP26 43.00 C 0.55 0.55 0.34 0.37 -0.49 49 231 1,825 +145
29SEP26 44.00 C 0.34 0.34 0.23 0.21 -0.34 50 2,656 4,337 +573
29SEP26 45.00 C 0.25 0.25 0.15 0.11 -0.22 49 125 1,702 -25
29SEP26 46.00 C 0.00 0.00 0.00 0.06 -0.13 50 0 1,318 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 -0.07 50 0 1,310 0
29SEP26 48.00 C 0.00 0.00 0.00 0.02 -0.04 53 0 874 0
29SEP26 49.00 C 0.05 0.05 0.05 0.01 -0.02 53 3 1,715 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 1,995 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 70 0 14,335 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,956 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 589 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,383 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 110 0 4,008 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 118 0 2,566 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 127 0 1,702 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 134 0 2,590 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 142 0 3,949 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 149 0 4,275 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 156 0 1,404 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 163 0 4,659 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 169 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 176 0 1,539 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 181 0 590 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 187 0 829 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 193 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 198 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 204 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 209 0 2,200 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 214 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 219 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 223 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 228 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 232 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 237 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 241 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 245 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 249 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 253 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 257 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 261 0 1,447 0
02OCT26 32.00 C 0.00 0.00 0.00 8.54 - 57 0 0 -
02OCT26 32.50 C 0.00 0.00 0.00 8.01 - 0 0 0 -
02OCT26 33.00 C 0.00 0.00 0.00 7.54 - 50 0 0 -
02OCT26 33.50 C 0.00 0.00 0.00 7.04 - 46 0 0 -
02OCT26 34.00 C 0.00 0.00 0.00 6.55 - 47 0 0 -
02OCT26 34.50 C 0.00 0.00 0.00 6.07 - 49 0 0 -
02OCT26 35.00 C 0.00 0.00 0.00 5.59 - 49 0 0 -
02OCT26 35.50 C 0.00 0.00 0.00 5.11 - 48 0 0 -
02OCT26 36.00 C 0.00 0.00 0.00 4.65 - 48 0 0 -
02OCT26 36.50 C 0.00 0.00 0.00 4.20 - 48 0 0 -
02OCT26 37.00 C 0.00 0.00 0.00 3.77 - 48 0 0 -
02OCT26 37.50 C 0.00 0.00 0.00 3.36 - 49 0 0 -
02OCT26 38.00 C 0.00 0.00 0.00 2.96 - 48 0 0 -
02OCT26 38.50 C 0.00 0.00 0.00 2.59 - 48 0 0 -
02OCT26 39.00 C 0.00 0.00 0.00 2.28 - 50 0 0 -
02OCT26 39.50 C 0.00 0.00 0.00 1.95 - 49 0 0 -
02OCT26 40.00 C 0.00 0.00 0.00 1.66 - 49 0 0 -
02OCT26 40.50 C 0.00 0.00 0.00 1.40 - 49 0 0 -
02OCT26 41.00 C 1.18 1.18 1.18 1.19 - 49 15 15 -
02OCT26 41.50 C 0.00 0.00 0.00 0.99 - 50 0 0 -
02OCT26 42.00 C 1.01 1.01 0.83 0.81 - 49 60 60 -
02OCT26 42.50 C 0.69 0.69 0.67 0.66 - 49 45 45 -
02OCT26 43.00 C 0.57 0.57 0.56 0.53 - 49 30 30 -
02OCT26 43.50 C 0.45 0.48 0.45 0.42 - 49 105 105 -
02OCT26 44.00 C 0.50 0.50 0.39 0.33 - 49 25 15 -
02OCT26 44.50 C 0.00 0.00 0.00 0.26 - 49 0 0 -
02OCT26 45.00 C 0.26 0.26 0.26 0.20 - 49 50 50 -
02OCT26 45.50 C 0.00 0.00 0.00 0.15 - 49 0 0 -
02OCT26 46.00 C 0.00 0.00 0.00 0.11 - 48 0 0 -
02OCT26 46.50 C 0.00 0.00 0.00 0.09 - 49 0 0 -
02OCT26 47.00 C 0.00 0.00 0.00 0.07 - 50 0 0 -
02OCT26 47.50 C 0.00 0.00 0.00 0.05 - 49 0 0 -
02OCT26 48.00 C 0.00 0.00 0.00 0.04 - 50 0 0 -
02OCT26 48.50 C 0.00 0.00 0.00 0.03 - 50 0 0 -
02OCT26 49.00 C 0.00 0.00 0.00 0.02 - 50 0 0 -
02OCT26 49.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
02OCT26 50.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
02OCT26 51.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
02OCT26 52.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
02OCT26 53.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
02OCT26 54.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
29OCT26 31.00 C 0.00 0.00 0.00 9.72 -1.35 51 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.78 -1.34 50 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.88 -1.30 50 0 6 0
29OCT26 34.00 C 0.00 0.00 0.00 7.00 -1.27 49 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.18 -1.34 49 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.40 -1.29 49 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.68 -1.21 49 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.02 -1.13 49 0 2 0
29OCT26 39.00 C 0.00 0.00 0.00 3.42 -1.05 49 0 163 0
29OCT26 40.00 C 0.00 0.00 0.00 2.89 -0.95 49 0 167 0
29OCT26 41.00 C 2.74 2.74 2.34 2.42 -0.87 49 229 295 +111
29OCT26 42.00 C 2.08 2.08 2.08 2.02 -0.73 50 4 123 +4
29OCT26 43.00 C 0.00 0.00 0.00 1.67 -0.65 50 0 313 0
29OCT26 44.00 C 1.38 1.38 1.30 1.37 -0.58 50 5 883 +4
29OCT26 45.00 C 1.14 1.14 1.14 1.11 -0.52 50 15 1,238 -15
29OCT26 46.00 C 0.93 0.93 0.93 0.89 -0.45 50 8 302 0
29OCT26 47.00 C 0.91 0.91 0.91 0.70 -0.38 49 10 5,272 0
29OCT26 48.00 C 0.00 0.00 0.00 0.56 -0.31 50 0 5,746 0
29OCT26 49.00 C 0.00 0.00 0.00 0.43 -0.27 49 0 762 0
29OCT26 50.00 C 0.00 0.00 0.00 0.34 -0.21 50 0 703 0
29OCT26 52.50 C 0.00 0.00 0.00 0.17 -0.13 49 0 1,111 0
29OCT26 55.00 C 0.22 0.22 0.22 0.09 -0.07 50 5 1,554 0
29OCT26 57.50 C 0.00 0.00 0.00 0.05 -0.03 51 0 544 0
29OCT26 60.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 2,992 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 1,235 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 353 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 842 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 269 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,036 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,128 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 195 0
27NOV26 31.00 C 0.00 0.00 0.00 10.21 -1.27 56 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 9.38 -1.22 55 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 8.56 -1.20 55 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 7.78 -1.17 54 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 7.06 -1.11 54 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 6.38 -1.20 54 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 5.75 -1.14 54 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 5.16 -1.08 54 0 45 0
27NOV26 39.00 C 4.66 4.66 4.54 4.60 -1.03 54 45 50 +25
27NOV26 40.00 C 4.49 4.49 4.44 4.11 -0.94 54 30 90 +20
27NOV26 41.00 C 0.00 0.00 0.00 3.65 -0.89 54 0 140 0
27NOV26 42.00 C 3.33 3.33 3.33 3.25 -0.79 54 5 255 +5
27NOV26 43.00 C 0.00 0.00 0.00 2.88 -0.73 55 0 91 0
27NOV26 44.00 C 0.00 0.00 0.00 2.56 -0.70 55 0 913 0
27NOV26 45.00 C 0.00 0.00 0.00 2.26 -0.65 55 0 323 0
27NOV26 46.00 C 0.00 0.00 0.00 1.98 -0.61 55 0 6,060 0
27NOV26 47.00 C 0.00 0.00 0.00 1.73 -0.55 55 0 16,713 0
27NOV26 48.00 C 1.62 1.62 1.62 1.50 -0.51 55 15 1,210 0
27NOV26 49.00 C 1.47 1.47 1.39 1.31 -0.45 55 165 901 +135
27NOV26 50.00 C 0.00 0.00 0.00 1.13 -0.41 55 0 552 0
27NOV26 52.50 C 0.00 0.00 0.00 0.78 -0.31 55 0 635 0
27NOV26 55.00 C 0.73 0.73 0.73 0.52 -0.24 54 5 401 0
27NOV26 57.50 C 0.00 0.00 0.00 0.35 -0.18 54 0 350 0
27NOV26 60.00 C 0.46 0.46 0.46 0.24 -0.12 54 1 522 0
27NOV26 62.50 C 0.00 0.00 0.00 0.16 -0.09 54 0 185 0
27NOV26 65.00 C 0.00 0.00 0.00 0.11 -0.06 55 0 193 0
27NOV26 67.50 C 0.00 0.00 0.00 0.07 -0.04 55 0 124 0
27NOV26 70.00 C 0.00 0.00 0.00 0.05 -0.03 55 0 203 0
27NOV26 72.50 C 0.00 0.00 0.00 0.03 -0.02 55 0 120 0
30DEC26 30.00 C 0.00 0.00 0.00 11.50 -1.25 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.68 -1.23 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.90 -1.19 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.13 -1.17 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.42 -1.17 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.74 -1.12 54 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.13 -1.12 54 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.53 -1.14 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.98 -1.08 54 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 5.47 -1.02 54 0 66 0
30DEC26 40.00 C 0.00 0.00 0.00 4.98 -0.94 54 0 650 0
30DEC26 41.00 C 4.60 4.60 4.40 4.54 -0.92 54 3 188 +3
30DEC26 42.00 C 0.00 0.00 0.00 4.11 -0.89 54 0 641 0
30DEC26 43.00 C 0.00 0.00 0.00 3.75 -0.81 54 0 491 0
30DEC26 44.00 C 0.00 0.00 0.00 3.41 -0.77 55 0 1,281 0
30DEC26 45.00 C 0.00 0.00 0.00 3.12 -0.69 55 0 364 0
30DEC26 46.00 C 0.00 0.00 0.00 2.82 -0.66 55 0 2,638 0
30DEC26 47.00 C 0.00 0.00 0.00 2.54 -0.64 55 0 3,591 0
30DEC26 48.00 C 0.00 0.00 0.00 2.28 -0.62 55 0 257 0
30DEC26 49.00 C 0.00 0.00 0.00 2.05 -0.57 55 0 595 0
30DEC26 50.00 C 1.97 1.97 1.97 1.84 -0.50 55 10 1,306 -10
30DEC26 52.50 C 0.00 0.00 0.00 1.39 -0.44 55 0 915 0
30DEC26 55.00 C 0.00 0.00 0.00 1.05 -0.35 55 0 4,555 0
30DEC26 57.50 C 0.00 0.00 0.00 0.76 -0.31 54 0 533 0
30DEC26 60.00 C 0.00 0.00 0.00 0.57 -0.24 54 0 1,025 0
30DEC26 62.50 C 0.00 0.00 0.00 0.43 -0.17 54 0 391 0
30DEC26 65.00 C 0.00 0.00 0.00 0.32 -0.14 54 2 1,146 -2
30DEC26 67.50 C 0.00 0.00 0.00 0.24 -0.11 54 2 2,915 -2
30DEC26 70.00 C 0.00 0.00 0.00 0.17 -0.09 54 0 2,346 0
30DEC26 72.50 C 0.00 0.00 0.00 0.13 -0.07 54 0 827 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 -0.05 55 0 2,697 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 -0.04 54 0 1,284 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 -0.03 54 0 2,234 0
30DEC26 82.50 C 0.00 0.00 0.00 0.04 -0.02 55 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 230 0
30DEC26 87.50 C 0.00 0.00 0.00 0.02 -0.02 54 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 97 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 228 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 57 0 194 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 409 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 71 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 23 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 717 0
30MAR27 30.00 C 0.00 0.00 0.00 12.80 -1.11 57 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.02 -1.15 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.33 -1.13 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.67 -1.14 55 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.04 -1.08 55 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.45 -1.07 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.87 -1.02 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.34 -0.97 55 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.83 -0.94 55 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.42 -0.84 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.97 -0.93 55 0 18 0
30MAR27 41.00 C 0.00 0.00 0.00 6.54 -0.97 55 0 55 0
30MAR27 42.00 C 0.00 0.00 0.00 6.14 -0.93 56 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 5.77 -0.89 56 0 286 0
30MAR27 44.00 C 0.00 0.00 0.00 5.42 -0.85 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.09 -0.82 56 0 176 0
30MAR27 46.00 C 0.00 0.00 0.00 4.78 -0.79 56 0 121 0
30MAR27 47.00 C 0.00 0.00 0.00 4.49 -0.76 56 0 125 0
30MAR27 48.00 C 0.00 0.00 0.00 4.21 -0.73 56 0 182 0
30MAR27 49.00 C 0.00 0.00 0.00 3.94 -0.68 56 0 70 0
30MAR27 50.00 C 0.00 0.00 0.00 3.68 -0.68 56 0 392 0
30MAR27 52.50 C 0.00 0.00 0.00 3.10 -0.62 56 0 465 0
30MAR27 55.00 C 0.00 0.00 0.00 2.61 -0.55 56 0 246 0
30MAR27 57.50 C 0.00 0.00 0.00 2.20 -0.48 56 0 223 0
30MAR27 60.00 C 0.00 0.00 0.00 1.85 -0.42 56 0 282 0
30MAR27 62.50 C 0.00 0.00 0.00 1.51 -0.42 55 0 131 0
30MAR27 65.00 C 0.00 0.00 0.00 1.27 -0.36 55 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 1.07 -0.27 55 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 0.92 -0.22 55 0 279 0
30MAR27 72.50 C 0.00 0.00 0.00 0.75 -0.24 55 0 545 0
30MAR27 75.00 C 0.00 0.00 0.00 0.63 -0.19 55 0 199 0
30MAR27 77.50 C 0.00 0.00 0.00 0.55 -0.14 55 0 174 0
30MAR27 80.00 C 0.00 0.00 0.00 0.46 -0.13 55 0 347 0
30MAR27 82.50 C 0.00 0.00 0.00 0.39 -0.12 55 0 244 0
30MAR27 85.00 C 0.00 0.00 0.00 0.33 -0.11 55 0 500 0
30MAR27 87.50 C 0.00 0.00 0.00 0.28 -0.09 55 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 0.23 -0.08 55 0 56 0
30MAR27 92.50 C 0.00 0.00 0.00 0.20 -0.07 55 0 13 0
30MAR27 95.00 C 0.00 0.00 0.00 0.17 -0.06 55 0 147 0
30MAR27 97.50 C 0.00 0.00 0.00 0.14 -0.05 55 0 293 0
30MAR27 100.00 C 0.00 0.00 0.00 0.12 -0.05 55 0 109 0
30MAR27 102.50 C 0.00 0.00 0.00 0.10 -0.04 55 0 348 0
29JUN27 31.00 C 0.00 0.00 0.00 13.31 -1.10 58 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.68 -1.08 57 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 12.08 -1.06 57 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 11.51 -1.03 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.96 -1.03 57 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.39 -1.02 56 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 9.93 -0.95 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.42 -0.96 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 9.05 -0.84 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.62 -0.95 57 0 0 0
29JUN27 41.00 C 8.25 8.25 8.25 8.21 -0.93 57 15 15 +15
29JUN27 42.00 C 8.21 8.21 7.81 7.77 -0.95 56 135 150 +135
29JUN27 43.00 C 7.69 7.69 7.59 7.40 -0.93 56 45 90 +45
29JUN27 44.00 C 7.35 7.35 7.35 7.09 -0.84 57 15 578 +15
29JUN27 45.00 C 7.12 7.12 7.12 6.74 -0.83 57 15 46 +15
29JUN27 46.00 C 6.78 6.78 6.78 6.45 -0.78 57 15 162 +15
29JUN27 47.00 C 0.00 0.00 0.00 6.14 -0.78 57 0 152 0
29JUN27 48.00 C 0.00 0.00 0.00 5.85 -0.76 57 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 5.56 -0.77 57 0 115 0
29JUN27 50.00 C 0.00 0.00 0.00 5.28 -0.76 57 0 30 0
29JUN27 52.50 C 0.00 0.00 0.00 4.66 -0.70 57 0 55 0
29JUN27 55.00 C 0.00 0.00 0.00 4.10 -0.65 57 0 27 0
29JUN27 57.50 C 0.00 0.00 0.00 3.62 -0.59 57 0 105 0
29JUN27 60.00 C 0.00 0.00 0.00 3.19 -0.54 56 0 57 0
29JUN27 62.50 C 0.00 0.00 0.00 2.81 -0.50 56 0 282 0
29JUN27 65.00 C 0.00 0.00 0.00 2.48 -0.45 56 0 129 0
29JUN27 67.50 C 0.00 0.00 0.00 2.19 -0.41 56 0 20 0
29JUN27 70.00 C 0.00 0.00 0.00 1.93 -0.38 56 0 330 0
29JUN27 72.50 C 0.00 0.00 0.00 1.66 -0.33 56 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 1.47 -0.30 56 0 152 0
29JUN27 77.50 C 0.00 0.00 0.00 1.30 -0.27 56 0 100 0
29JUN27 80.00 C 0.00 0.00 0.00 1.19 -0.21 56 0 315 0
29JUN27 82.50 C 0.00 0.00 0.00 1.05 -0.19 56 0 20 0
29JUN27 85.00 C 0.00 0.00 0.00 0.93 -0.21 56 0 131 0
29JUN27 87.50 C 0.00 0.00 0.00 0.83 -0.19 56 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 0.73 -0.18 56 0 526 0
29JUN27 92.50 C 0.00 0.00 0.00 0.63 -0.18 56 0 882 0
29JUN27 95.00 C 0.00 0.00 0.00 0.58 -0.14 56 0 1,178 0
29SEP27 31.00 C 0.00 0.00 0.00 14.35 -1.11 58 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 13.76 -1.09 57 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 13.20 -1.07 57 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 12.66 -1.05 57 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 12.14 -1.07 57 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 11.65 -1.00 57 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 11.17 -0.98 57 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 10.72 -0.96 57 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 10.29 -0.93 57 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 9.93 -0.86 57 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 9.61 -0.76 57 0 28 0
29SEP27 42.00 C 0.00 0.00 0.00 9.23 -0.88 57 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 8.87 -0.89 57 0 23 0
29SEP27 44.00 C 0.00 0.00 0.00 8.46 -0.90 57 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 8.13 -0.87 57 0 22 0
29SEP27 46.00 C 0.00 0.00 0.00 7.81 -0.86 57 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 7.51 -0.84 57 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 7.22 -0.82 57 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 6.93 -0.82 57 0 105 0
29SEP27 50.00 C 0.00 0.00 0.00 6.65 -0.81 57 0 2 0
29SEP27 52.50 C 0.00 0.00 0.00 6.00 -0.82 57 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 5.42 -0.77 57 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 4.89 -0.72 57 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 4.42 -0.68 57 0 2 0
TOTAL CALL 4,983 199,978 +1,703
25SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 72 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 62 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.04 +0.03 57 0 0 0
25SEP26 37.00 P 0.07 0.07 0.07 0.06 +0.04 56 20 20 +20
25SEP26 37.50 P 0.10 0.12 0.10 0.10 +0.06 55 100 190 +100
25SEP26 38.00 P 0.00 0.00 0.00 0.16 +0.10 55 0 270 0
25SEP26 38.50 P 0.26 0.26 0.26 0.24 +0.14 55 1 383 0
25SEP26 39.00 P 0.00 0.00 0.00 0.35 +0.20 55 0 30 0
25SEP26 39.50 P 0.45 0.52 0.45 0.52 +0.29 56 66 83 +26
25SEP26 40.00 P 0.48 0.74 0.48 0.68 +0.35 54 73 76 +61
25SEP26 40.50 P 0.67 0.92 0.67 0.91 +0.46 54 52 87 +52
25SEP26 41.00 P 0.92 0.92 0.92 1.20 +0.58 55 50 70 +50
25SEP26 41.50 P 1.02 1.02 1.02 1.52 +0.71 55 5 6 +5
25SEP26 42.00 P 0.00 0.00 0.00 1.89 +0.85 56 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 2.26 +0.96 55 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 2.68 +1.06 55 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 3.12 +1.15 55 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 3.57 +1.25 54 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 4.04 +1.32 54 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 4.52 +1.38 53 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 5.01 +1.42 53 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 5.51 +1.47 58 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 6.00 +1.49 0 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 6.50 +1.51 0 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 7.00 +1.52 0 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 7.50 +1.53 0 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 8.00 +1.54 0 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 8.52 +1.56 87 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 9.02 +1.56 91 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 9.50 +1.31 0 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 10.50 +1.31 0 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 11.50 +1.31 0 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 12.50 +1.31 0 0 0 0
25SEP26 54.00 P 0.00 0.00 0.00 13.50 +1.31 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 244 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 +0.02 51 0 90 0
29SEP26 36.00 P 0.08 0.08 0.08 0.06 +0.04 49 50 299 +50
29SEP26 37.00 P 0.16 0.16 0.16 0.15 +0.10 49 10 1,690 +10
29SEP26 38.00 P 0.31 0.32 0.31 0.30 +0.18 49 18 1,399 -18
29SEP26 39.00 P 0.30 0.58 0.30 0.54 +0.29 48 235 780 +220
29SEP26 40.00 P 0.89 0.89 0.89 0.90 +0.44 48 8 2,847 0
29SEP26 41.00 P 1.47 1.47 1.47 1.42 +0.64 48 30 252 -30
29SEP26 42.00 P 0.00 0.00 0.00 2.08 +0.87 49 0 1,457 0
29SEP26 43.00 P 2.98 2.98 2.98 2.83 +1.01 49 2 1,461 -2
29SEP26 44.00 P 0.00 0.00 0.00 3.68 +1.22 49 0 1,038 0
29SEP26 45.00 P 4.60 4.60 4.60 4.58 +1.33 48 2 708 -2
29SEP26 46.00 P 0.00 0.00 0.00 5.53 +1.42 48 0 890 0
29SEP26 47.00 P 0.00 0.00 0.00 6.51 +1.48 49 0 2,395 0
29SEP26 48.00 P 0.00 0.00 0.00 7.50 +1.51 0 0 863 0
29SEP26 49.00 P 0.00 0.00 0.00 8.52 +1.55 64 0 747 0
29SEP26 50.00 P 0.00 0.00 0.00 9.50 +1.30 0 0 5,769 0
29SEP26 52.50 P 0.00 0.00 0.00 12.04 +1.35 89 0 1,107 0
29SEP26 55.00 P 0.00 0.00 0.00 14.56 +1.37 107 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.00 +1.31 0 0 213 0
29SEP26 60.00 P 0.00 0.00 0.00 19.50 +1.31 0 0 17 0
29SEP26 62.50 P 21.84 22.10 21.84 22.00 +1.31 0 70 2,560 0
29SEP26 65.00 P 0.00 0.00 0.00 24.52 +1.33 138 0 258 0
29SEP26 67.50 P 0.00 0.00 0.00 27.02 +1.33 148 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 29.52 +1.33 157 0 15 0
29SEP26 72.50 P 0.00 0.00 0.00 32.02 +1.33 166 0 150 0
29SEP26 75.00 P 0.00 0.00 0.00 34.52 +1.33 174 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 37.02 +1.33 182 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.52 +1.33 190 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 42.02 +1.33 197 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.52 +1.33 204 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 47.02 +1.33 211 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.52 +1.33 218 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 52.02 +1.34 224 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.52 +1.34 231 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 57.02 +1.34 237 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 59.50 +1.32 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 62.02 +1.34 249 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 64.52 +1.34 254 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 67.02 +1.34 260 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 69.52 +1.34 265 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 72.02 +1.34 271 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 74.52 +1.34 276 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 77.02 +1.34 281 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 79.52 +1.34 286 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 82.03 +1.35 298 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 84.53 +1.40 303 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 87.03 +1.35 307 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 89.53 +1.35 312 0 0 0
02OCT26 32.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
02OCT26 32.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
02OCT26 33.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
02OCT26 33.50 P 0.00 0.00 0.00 0.02 - 51 0 0 -
02OCT26 34.00 P 0.00 0.00 0.00 0.03 - 51 0 0 -
02OCT26 34.50 P 0.00 0.00 0.00 0.04 - 50 0 0 -
02OCT26 35.00 P 0.00 0.00 0.00 0.06 - 49 0 0 -
02OCT26 35.50 P 0.00 0.00 0.00 0.09 - 49 0 0 -
02OCT26 36.00 P 0.00 0.00 0.00 0.12 - 49 0 0 -
02OCT26 36.50 P 0.00 0.00 0.00 0.17 - 48 0 0 -
02OCT26 37.00 P 0.00 0.00 0.00 0.24 - 49 0 0 -
02OCT26 37.50 P 0.28 0.31 0.28 0.33 - 49 22 22 -
02OCT26 38.00 P 0.35 0.35 0.32 0.44 - 49 56 56 -
02OCT26 38.50 P 0.30 0.43 0.30 0.57 - 49 195 180 -
02OCT26 39.00 P 0.78 0.78 0.77 0.72 - 49 30 30 -
02OCT26 39.50 P 0.00 0.00 0.00 0.89 - 48 0 0 -
02OCT26 40.00 P 1.17 1.17 1.17 1.09 - 48 15 15 -
02OCT26 40.50 P 0.00 0.00 0.00 1.34 - 48 0 0 -
02OCT26 41.00 P 0.00 0.00 0.00 1.62 - 48 0 0 -
02OCT26 41.50 P 0.00 0.00 0.00 1.92 - 48 0 0 -
02OCT26 42.00 P 0.00 0.00 0.00 2.25 - 48 0 0 -
02OCT26 42.50 P 0.00 0.00 0.00 2.60 - 48 0 0 -
02OCT26 43.00 P 0.00 0.00 0.00 2.98 - 48 0 0 -
02OCT26 43.50 P 0.00 0.00 0.00 3.37 - 48 0 0 -
02OCT26 44.00 P 0.00 0.00 0.00 3.79 - 49 0 0 -
02OCT26 44.50 P 0.00 0.00 0.00 4.22 - 49 0 0 -
02OCT26 45.00 P 0.00 0.00 0.00 4.66 - 48 0 0 -
02OCT26 45.50 P 0.00 0.00 0.00 5.12 - 49 0 0 -
02OCT26 46.00 P 0.00 0.00 0.00 5.58 - 48 0 0 -
02OCT26 46.50 P 0.00 0.00 0.00 6.06 - 49 0 0 -
02OCT26 47.00 P 0.00 0.00 0.00 6.54 - 49 0 0 -
02OCT26 47.50 P 0.00 0.00 0.00 7.02 - 48 0 0 -
02OCT26 48.00 P 0.00 0.00 0.00 7.61 - 64 0 0 -
02OCT26 48.50 P 0.00 0.00 0.00 8.09 - 65 0 0 -
02OCT26 49.00 P 0.00 0.00 0.00 8.59 - 67 0 0 -
02OCT26 49.50 P 0.00 0.00 0.00 9.08 - 69 0 0 -
02OCT26 50.00 P 0.00 0.00 0.00 9.58 - 71 0 0 -
02OCT26 51.00 P 0.00 0.00 0.00 10.52 - 65 0 0 -
02OCT26 52.00 P 0.00 0.00 0.00 11.52 - 70 0 0 -
02OCT26 53.00 P 0.00 0.00 0.00 12.52 - 74 0 0 -
02OCT26 54.00 P 0.00 0.00 0.00 13.52 - 78 0 0 -
29OCT26 31.00 P 0.00 0.00 0.00 0.11 +0.05 50 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 0.18 +0.08 50 0 175 0
29OCT26 33.00 P 0.00 0.00 0.00 0.27 +0.10 49 0 15 0
29OCT26 34.00 P 0.37 0.38 0.37 0.41 +0.15 50 145 200 +145
29OCT26 35.00 P 0.00 0.00 0.00 0.58 +0.20 49 0 108 0
29OCT26 36.00 P 0.67 0.67 0.67 0.80 +0.26 49 10 338 -10
29OCT26 37.00 P 1.02 1.10 1.02 1.08 +0.33 49 38 227 +28
29OCT26 38.00 P 1.15 1.15 1.15 1.40 +0.40 49 30 1,474 0
29OCT26 39.00 P 1.74 1.74 1.74 1.80 +0.48 49 15 1,223 +15
29OCT26 40.00 P 2.32 2.32 2.32 2.22 +0.54 48 2 844 0
29OCT26 41.00 P 2.49 2.82 2.49 2.78 +0.69 49 232 294 +102
29OCT26 42.00 P 0.00 0.00 0.00 3.39 +0.78 49 0 406 0
29OCT26 43.00 P 0.00 0.00 0.00 4.02 +0.85 49 0 335 0
29OCT26 44.00 P 4.81 4.81 4.81 4.72 +0.92 49 2 260 +2
29OCT26 45.00 P 5.50 5.50 5.50 5.46 +1.05 49 1 335 +1
29OCT26 46.00 P 0.00 0.00 0.00 6.24 +1.12 49 0 240 0
29OCT26 47.00 P 0.00 0.00 0.00 7.07 +1.19 49 0 2,023 0
29OCT26 48.00 P 0.00 0.00 0.00 8.05 +1.37 53 0 311 0
29OCT26 49.00 P 0.00 0.00 0.00 8.92 +1.41 53 0 298 0
29OCT26 50.00 P 0.00 0.00 0.00 9.84 +1.21 54 0 313 0
29OCT26 52.50 P 0.00 0.00 0.00 12.16 +1.21 54 0 183 0
29OCT26 55.00 P 0.00 0.00 0.00 14.58 +1.28 56 0 421 0
29OCT26 57.50 P 17.11 17.11 17.11 17.09 +1.38 63 20 5 -20
29OCT26 60.00 P 0.00 0.00 0.00 19.52 +1.33 61 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 22.06 +1.37 72 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 24.52 +1.33 72 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 27.06 +1.37 82 0 0 0
29OCT26 70.00 P 29.02 29.02 29.02 29.56 +1.37 87 1 1 +1
29OCT26 72.50 P 0.00 0.00 0.00 32.06 +1.37 92 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 34.56 +1.37 96 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 37.06 +1.37 101 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 39.56 +1.37 105 0 0 0
27NOV26 31.00 P 0.48 0.53 0.48 0.51 +0.13 55 16 16 +16
27NOV26 32.00 P 0.00 0.00 0.00 0.68 +0.17 55 0 20 0
27NOV26 33.00 P 0.86 0.86 0.86 0.88 +0.21 55 3 52 0
27NOV26 34.00 P 1.12 1.12 1.12 1.13 +0.26 55 15 441 +15
27NOV26 35.00 P 0.00 0.00 0.00 1.39 +0.29 55 0 71 0
27NOV26 36.00 P 1.50 1.57 1.50 1.71 +0.34 54 15 207 +15
27NOV26 37.00 P 0.00 0.00 0.00 2.07 +0.40 54 0 198 0
27NOV26 38.00 P 2.39 2.39 2.39 2.47 +0.46 54 15 423 +15
27NOV26 39.00 P 0.00 0.00 0.00 2.91 +0.51 54 0 203 0
27NOV26 40.00 P 0.00 0.00 0.00 3.40 +0.57 54 0 442 0
27NOV26 41.00 P 0.00 0.00 0.00 3.94 +0.64 54 0 313 0
27NOV26 42.00 P 4.56 4.56 4.56 4.52 +0.70 54 15 140 +15
27NOV26 43.00 P 0.00 0.00 0.00 5.16 +0.78 54 0 369 0
27NOV26 44.00 P 0.00 0.00 0.00 5.83 +0.86 55 0 566 0
27NOV26 45.00 P 0.00 0.00 0.00 6.57 +0.95 55 0 312 0
27NOV26 46.00 P 0.00 0.00 0.00 7.32 +1.08 56 0 626 0
27NOV26 47.00 P 0.00 0.00 0.00 8.09 +0.93 56 0 531 0
27NOV26 48.00 P 0.00 0.00 0.00 8.88 +0.97 56 0 185 0
27NOV26 49.00 P 0.00 0.00 0.00 9.71 +1.02 57 0 135 0
27NOV26 50.00 P 0.00 0.00 0.00 10.54 +1.04 57 0 105 0
27NOV26 52.50 P 0.00 0.00 0.00 12.70 +1.09 58 0 240 0
27NOV26 55.00 P 0.00 0.00 0.00 14.95 +1.13 58 0 55 0
27NOV26 57.50 P 0.00 0.00 0.00 17.28 +1.19 58 0 85 0
27NOV26 60.00 P 0.00 0.00 0.00 19.64 +1.22 58 0 70 0
27NOV26 62.50 P 0.00 0.00 0.00 22.06 +1.26 57 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 24.52 +1.30 58 0 59 0
27NOV26 67.50 P 0.00 0.00 0.00 27.06 +1.37 66 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 29.56 +1.37 69 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 32.06 +1.37 73 0 1 0
30DEC26 30.00 P 0.73 0.76 0.73 0.72 +0.14 54 3 103 +3
30DEC26 31.00 P 0.91 0.91 0.91 0.92 +0.17 55 1 59 +1
30DEC26 32.00 P 0.00 0.00 0.00 1.12 +0.18 54 0 10 0
30DEC26 33.00 P 0.00 0.00 0.00 1.36 +0.22 54 0 140 0
30DEC26 34.00 P 0.00 0.00 0.00 1.66 +0.29 54 0 120 0
30DEC26 35.00 P 0.00 0.00 0.00 1.98 +0.34 54 0 162 0
30DEC26 36.00 P 0.00 0.00 0.00 2.33 +0.35 54 0 205 0
30DEC26 37.00 P 0.00 0.00 0.00 2.73 +0.42 54 0 590 0
30DEC26 38.00 P 0.00 0.00 0.00 3.15 +0.46 54 0 466 0
30DEC26 39.00 P 0.00 0.00 0.00 3.63 +0.52 54 0 358 0
30DEC26 40.00 P 0.00 0.00 0.00 4.13 +0.56 54 0 640 0
30DEC26 41.00 P 0.00 0.00 0.00 4.69 +0.62 54 0 516 0
30DEC26 42.00 P 0.00 0.00 0.00 5.27 +0.67 54 0 653 0
30DEC26 43.00 P 0.00 0.00 0.00 5.91 +0.76 54 0 1,160 0
30DEC26 44.00 P 0.00 0.00 0.00 6.57 +0.81 54 0 1,013 0
30DEC26 45.00 P 0.00 0.00 0.00 7.22 +0.82 54 0 2,664 0
30DEC26 46.00 P 0.00 0.00 0.00 8.02 +0.94 55 0 897 0
30DEC26 47.00 P 0.00 0.00 0.00 8.77 +0.86 56 0 615 0
30DEC26 48.00 P 0.00 0.00 0.00 9.55 +0.91 56 0 345 0
30DEC26 49.00 P 0.00 0.00 0.00 10.33 +0.93 56 0 1,084 0
30DEC26 50.00 P 0.00 0.00 0.00 11.15 +0.97 57 0 2,635 0
30DEC26 52.50 P 13.06 13.22 13.06 13.43 +1.22 60 20 2,102 +10
30DEC26 55.00 P 0.00 0.00 0.00 15.41 +1.08 58 0 8,196 0
30DEC26 57.50 P 0.00 0.00 0.00 17.64 +1.11 58 0 443 0
30DEC26 60.00 P 0.00 0.00 0.00 19.94 +1.15 58 0 854 0
30DEC26 62.50 P 0.00 0.00 0.00 22.29 +1.20 58 2 481 0
30DEC26 65.00 P 0.00 0.00 0.00 24.67 +1.23 58 2 1,930 -2
30DEC26 67.50 P 0.00 0.00 0.00 27.09 +1.28 58 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 29.56 +1.32 60 0 2,454 0
30DEC26 72.50 P 0.00 0.00 0.00 32.06 +1.37 63 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 34.56 +1.37 66 0 504 0
30DEC26 77.50 P 0.00 0.00 0.00 37.06 +1.37 69 0 137 0
30DEC26 80.00 P 0.00 0.00 0.00 39.56 +1.37 72 0 250 0
30DEC26 82.50 P 0.00 0.00 0.00 42.02 +1.33 70 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 44.52 +1.33 73 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 47.02 +1.33 75 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.52 +1.33 78 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 52.02 +1.34 80 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 54.52 +1.34 82 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 57.02 +1.34 85 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 59.51 +1.33 85 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 62.02 +1.34 89 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 64.52 +1.33 91 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 67.02 +1.34 93 0 0 0
30MAR27 30.00 P 1.71 1.72 1.71 1.68 +0.16 55 2 77 +2
30MAR27 31.00 P 0.00 0.00 0.00 1.98 +0.19 55 0 67 0
30MAR27 32.00 P 0.00 0.00 0.00 2.28 +0.26 55 0 68 0
30MAR27 33.00 P 0.00 0.00 0.00 2.62 +0.30 55 0 118 0
30MAR27 34.00 P 0.00 0.00 0.00 3.00 +0.35 55 0 180 0
30MAR27 35.00 P 0.00 0.00 0.00 3.39 +0.39 55 0 357 0
30MAR27 36.00 P 0.00 0.00 0.00 3.81 +0.38 54 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.26 +0.42 55 0 77 0
30MAR27 38.00 P 0.00 0.00 0.00 4.66 +0.37 54 0 89 0
30MAR27 39.00 P 0.00 0.00 0.00 5.25 +0.49 54 0 395 0
30MAR27 40.00 P 0.00 0.00 0.00 5.78 +0.52 54 0 362 0
30MAR27 41.00 P 0.00 0.00 0.00 6.35 +0.56 54 0 767 0
30MAR27 42.00 P 0.00 0.00 0.00 6.94 +0.60 54 0 33 0
30MAR27 43.00 P 0.00 0.00 0.00 7.54 +0.64 54 0 66 0
30MAR27 44.00 P 0.00 0.00 0.00 8.19 +0.70 55 0 147 0
30MAR27 45.00 P 0.00 0.00 0.00 8.88 +0.73 55 0 143 0
30MAR27 46.00 P 0.00 0.00 0.00 9.62 +0.84 55 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 10.33 +0.79 56 0 65 0
30MAR27 48.00 P 0.00 0.00 0.00 11.07 +0.82 56 0 59 0
30MAR27 49.00 P 0.00 0.00 0.00 11.81 +0.81 56 0 189 0
30MAR27 50.00 P 0.00 0.00 0.00 12.57 +0.82 56 0 266 0
30MAR27 52.50 P 0.00 0.00 0.00 14.56 +0.89 57 0 395 0
30MAR27 55.00 P 0.00 0.00 0.00 16.62 +0.95 57 0 637 0
30MAR27 57.50 P 0.00 0.00 0.00 18.72 +0.98 57 0 176 0
30MAR27 60.00 P 0.00 0.00 0.00 20.89 +1.02 58 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 23.12 +1.06 58 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 25.38 +1.10 58 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 27.66 +1.11 58 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 30.00 +1.15 58 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 32.33 +1.16 58 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 34.70 +1.18 57 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 37.11 +1.26 57 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 39.56 +1.29 57 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 42.02 +1.27 56 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 44.52 +1.30 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 47.02 +1.33 60 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 49.52 +1.33 62 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 52.02 +1.33 64 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 54.52 +1.34 66 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 57.02 +1.34 68 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 59.51 +1.32 68 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 62.02 +1.34 71 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 2.96 +0.24 56 0 123 0
29JUN27 32.00 P 0.00 0.00 0.00 3.29 +0.31 55 0 243 0
29JUN27 33.00 P 0.00 0.00 0.00 3.67 +0.31 55 0 240 0
29JUN27 34.00 P 0.00 0.00 0.00 4.07 +0.34 55 0 77 0
29JUN27 35.00 P 4.41 4.41 4.41 4.51 +0.38 55 1 317 +1
29JUN27 36.00 P 0.00 0.00 0.00 4.97 +0.41 55 0 68 0
29JUN27 37.00 P 5.29 5.29 5.29 5.44 +0.44 55 50 215 +38
29JUN27 38.00 P 0.00 0.00 0.00 5.95 +0.48 55 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 6.48 +0.51 55 0 8 0
29JUN27 40.00 P 0.00 0.00 0.00 7.03 +0.51 55 0 233 0
29JUN27 41.00 P 0.00 0.00 0.00 7.62 +0.58 55 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 8.22 +0.61 55 0 179 0
29JUN27 43.00 P 0.00 0.00 0.00 8.83 +0.64 55 0 149 0
29JUN27 44.00 P 0.00 0.00 0.00 9.51 +0.69 55 0 129 0
29JUN27 45.00 P 0.00 0.00 0.00 10.18 +0.73 56 0 106 0
29JUN27 46.00 P 0.00 0.00 0.00 10.87 +0.77 56 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 11.56 +0.75 56 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.29 +0.72 56 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 13.02 +0.74 56 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 13.77 +0.76 56 0 125 0
29JUN27 52.50 P 0.00 0.00 0.00 15.69 +0.81 57 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 17.67 +0.85 57 0 23 0
29JUN27 57.50 P 0.00 0.00 0.00 19.71 +0.89 57 0 106 0
29JUN27 60.00 P 0.00 0.00 0.00 21.82 +0.98 57 0 111 0
29JUN27 62.50 P 0.00 0.00 0.00 23.95 +0.97 57 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.13 +1.03 58 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 28.35 +1.03 58 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 30.60 +1.09 58 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 32.88 +1.08 58 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 35.19 +1.11 58 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 37.52 +1.13 57 0 0 0
29JUN27 80.00 P 40.00 40.00 40.00 39.86 +1.14 57 5 5 +4
29JUN27 82.50 P 0.00 0.00 0.00 42.26 +1.20 57 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 44.66 +1.21 57 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 47.10 +1.23 57 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 49.53 +1.23 56 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 52.02 +1.33 57 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 54.52 +1.32 58 0 0 0
29SEP27 31.00 P 3.68 3.68 3.68 3.71 +0.26 55 2 7 +2
29SEP27 32.00 P 0.00 0.00 0.00 4.06 +0.24 55 0 3 0
29SEP27 33.00 P 0.00 0.00 0.00 4.47 +0.27 55 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 4.91 +0.29 55 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 5.37 +0.32 55 0 20 0
29SEP27 36.00 P 0.00 0.00 0.00 5.85 +0.35 55 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.36 +0.38 55 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 6.87 +0.39 54 0 2 0
29SEP27 39.00 P 0.00 0.00 0.00 7.42 +0.43 54 0 136 0
29SEP27 40.00 P 0.00 0.00 0.00 7.98 +0.44 55 0 168 0
29SEP27 41.00 P 0.00 0.00 0.00 8.57 +0.47 55 0 103 0
29SEP27 42.00 P 0.00 0.00 0.00 9.18 +0.50 55 0 50 0
29SEP27 43.00 P 0.00 0.00 0.00 9.81 +0.53 55 0 110 0
29SEP27 44.00 P 0.00 0.00 0.00 10.50 +0.60 55 0 110 0
29SEP27 45.00 P 0.00 0.00 0.00 11.12 +0.58 55 0 17 0
29SEP27 46.00 P 0.00 0.00 0.00 11.82 +0.72 55 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 12.51 +0.73 55 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 13.23 +0.66 55 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 13.97 +0.70 56 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 14.68 +0.69 56 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 16.58 +0.75 56 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 18.53 +0.78 56 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 20.56 +0.84 57 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 22.34 +0.61 55 0 1 0
TOTAL PUT 1,773 89,972 +941
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$ 6.115
29SEP26 4.50 C 0.00 0.00 0.00 1.62 -0.06 87 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.52 -0.06 81 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.42 -0.06 75 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.32 -0.06 70 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.22 -0.06 64 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.12 -0.06 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.87 -0.07 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.62 -0.07 32 0 18 0
29SEP26 5.75 C 0.00 0.00 0.00 0.38 -0.09 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.21 -0.06 39 0 94 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 -0.04 40 0 233 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 585 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 -0.01 42 0 348 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 289 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 340 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1,041 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 944 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 93 0 658 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 102 0 382 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 110 0 668 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 118 0 158 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 126 0 243 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 133 0 118 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 140 0 429 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 147 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 154 0 277 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 166 0 240 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 178 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 189 0 46 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 200 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 210 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 219 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 228 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 237 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 245 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 253 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 261 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 268 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 275 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 282 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 289 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 295 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 307 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 313 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 349 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 358 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 367 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 376 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 384 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 391 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 399 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 406 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 413 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 419 0 80 0
29OCT26 4.50 C 0.00 0.00 0.00 1.62 -0.08 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.54 -0.06 48 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.42 -0.08 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.22 -0.09 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.14 -0.08 35 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.92 -0.04 39 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.72 -0.04 40 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.54 -0.05 40 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.41 -0.03 43 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.28 -0.03 42 0 30 0
29OCT26 6.50 C 0.00 0.00 0.00 0.18 -0.04 40 0 12 0
29OCT26 6.75 C 0.00 0.00 0.00 0.13 -0.02 43 0 50 0
29OCT26 7.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 0.05 -0.01 42 0 43 0
29OCT26 7.50 C 0.03 0.03 0.03 0.03 -0.01 42 60 177 +60
29OCT26 7.75 C 0.00 0.00 0.00 0.02 -0.01 43 0 90 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 127 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 23 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 34 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 67 0 38 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 251 0
27NOV26 4.50 C 0.00 0.00 0.00 1.66 -0.07 44 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.57 -0.06 45 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.47 -0.03 42 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.39 -0.02 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.29 -0.04 41 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.20 -0.04 41 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.00 -0.05 42 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.82 -0.05 42 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.67 -0.04 43 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.54 -0.03 44 0 180 0
27NOV26 6.25 C 0.00 0.00 0.00 0.42 -0.03 44 0 135 0
27NOV26 6.50 C 0.00 0.00 0.00 0.33 -0.02 45 0 165 0
27NOV26 6.75 C 0.00 0.00 0.00 0.25 -0.02 44 0 283 0
27NOV26 7.00 C 0.00 0.00 0.00 0.19 -0.02 45 0 290 0
27NOV26 7.25 C 0.00 0.00 0.00 0.14 -0.02 45 0 172 0
27NOV26 7.50 C 0.00 0.00 0.00 0.10 -0.02 44 0 105 0
27NOV26 7.75 C 0.00 0.00 0.00 0.08 -0.01 46 0 85 0
27NOV26 8.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 40 0
27NOV26 8.25 C 0.00 0.00 0.00 0.04 -0.01 45 0 40 0
27NOV26 8.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 16 0
27NOV26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
27NOV26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
27NOV26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.69 -0.04 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.60 -0.03 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.52 -0.02 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.43 -0.03 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.35 -0.03 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.27 -0.03 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.08 -0.03 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.91 -0.04 42 0 13 0
30DEC26 5.75 C 0.00 0.00 0.00 0.79 0.00 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.64 -0.02 44 0 78 0
30DEC26 6.25 C 0.00 0.00 0.00 0.53 -0.01 44 0 36 0
30DEC26 6.50 C 0.00 0.00 0.00 0.43 -0.01 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.34 -0.02 43 0 36 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 -0.01 44 0 1 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 -0.01 44 0 40 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.01 44 0 21 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.01 44 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 0.00 45 0 4 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 44 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 200 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 44 0 18 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 115 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 51 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 36 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 105 0 55 0
30MAR27 4.50 C 0.00 0.00 0.00 1.83 -0.02 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.75 -0.02 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.68 -0.02 45 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.60 -0.02 44 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.53 -0.01 45 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.46 -0.02 45 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.31 0.00 46 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.15 -0.01 45 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.01 -0.01 45 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.88 -0.02 44 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.78 -0.01 45 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.69 0.00 45 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.61 +0.01 46 0 10 0
30MAR27 7.00 C 0.00 0.00 0.00 0.53 +0.01 46 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.45 -0.01 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.39 -0.01 45 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.34 -0.02 45 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.29 -0.02 45 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.18 -0.02 45 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 -0.01 45 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 -0.02 45 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 0.00 46 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.01 45 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 80 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 0.00 46 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 0.04 0.00 47 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.02 0.00 44 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29JUN27 4.50 C 0.00 0.00 0.00 1.97 -0.02 46 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.89 -0.02 46 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.82 -0.02 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.76 -0.02 46 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.68 -0.03 45 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.63 -0.02 46 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.47 -0.02 45 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.34 -0.01 46 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.20 -0.03 45 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.09 -0.02 46 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.99 -0.01 46 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.89 -0.02 46 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.80 -0.02 46 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.69 -0.04 44 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 0.65 -0.01 46 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.59 -0.01 46 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.52 -0.01 46 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.47 -0.03 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.42 -0.03 46 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.38 -0.02 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.30 -0.03 46 0 1,700 0
29JUN27 9.25 C 0.00 0.00 0.00 0.27 -0.02 46 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.24 -0.02 46 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.21 -0.02 46 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.19 -0.02 46 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.15 -0.02 46 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.12 -0.02 46 0 24 0
29JUN27 11.50 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 36 0
29SEP27 4.50 C 0.00 0.00 0.00 2.11 -0.01 48 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 2.04 -0.01 47 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.97 -0.02 47 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.91 -0.02 47 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.85 -0.02 47 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.79 -0.02 47 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.64 -0.02 46 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.53 +0.02 47 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.41 +0.02 47 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.30 +0.02 48 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 1.20 +0.03 48 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 1.10 +0.02 48 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 1.02 +0.03 48 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.94 +0.02 48 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.86 +0.01 48 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.79 +0.01 48 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.73 -0.01 48 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 0.67 -0.01 48 0 2 0
29SEP27 8.25 C 0.00 0.00 0.00 0.61 -0.01 48 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.55 -0.01 47 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 0.51 -0.01 47 0 0 0
TOTAL CALL 60 15,896 +60
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 80 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 41 0 175 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 354 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 +0.01 39 0 584 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 +0.03 43 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.66 +0.06 54 0 482 0
29SEP26 7.00 P 0.00 0.00 0.00 0.91 +0.06 68 0 242 0
29SEP26 7.25 P 0.00 0.00 0.00 1.15 +0.05 73 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.39 +0.03 71 0 210 0
29SEP26 7.75 P 0.00 0.00 0.00 1.65 +0.03 94 0 154 0
29SEP26 8.00 P 0.00 0.00 0.00 1.90 +0.03 104 0 150 0
29SEP26 8.25 P 0.00 0.00 0.00 2.15 +0.02 114 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.41 +0.02 133 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 2.66 +0.03 142 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.90 +0.01 139 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 3.15 +0.02 147 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 3.40 +0.01 155 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.64 +0.01 143 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.90 +0.01 170 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.41 +0.02 197 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.90 +0.02 196 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 5.40 +0.02 208 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 5.90 +0.01 219 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 6.40 +0.02 230 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.90 +0.02 240 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 7.39 +0.01 225 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.90 +0.01 260 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.40 +0.02 269 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.90 +0.01 278 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.40 +0.01 287 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.89 +0.01 266 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.40 +0.01 303 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.89 0.00 280 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.41 +0.03 335 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.89 +0.01 294 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.41 +0.02 349 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.91 +0.02 356 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.40 +0.01 343 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.89 +0.01 318 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.91 +0.03 382 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.89 +0.01 341 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.89 +0.01 351 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.89 +0.01 361 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 18.90 +0.02 404 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 19.90 +0.02 413 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 20.90 +0.02 422 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 21.90 +0.02 431 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 22.90 +0.02 440 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 23.89 +0.01 414 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 24.89 +0.01 421 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 25.90 +0.02 464 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.02 0.00 44 0 208 0
29OCT26 5.00 P 0.00 0.00 0.00 0.03 0.00 45 0 8 0
29OCT26 5.25 P 0.00 0.00 0.00 0.05 0.00 42 0 31 0
29OCT26 5.50 P 0.00 0.00 0.00 0.10 +0.01 43 0 111 0
29OCT26 5.75 P 0.00 0.00 0.00 0.17 +0.01 42 0 145 0
29OCT26 6.00 P 0.27 0.27 0.27 0.26 0.00 41 20 54 +7
29OCT26 6.25 P 0.41 0.41 0.41 0.40 +0.01 42 20 282 +20
29OCT26 6.50 P 0.00 0.00 0.00 0.56 +0.02 42 0 255 0
29OCT26 6.75 P 0.00 0.00 0.00 0.76 +0.04 44 0 230 0
29OCT26 7.00 P 0.00 0.00 0.00 0.96 +0.03 44 0 10 0
29OCT26 7.25 P 0.00 0.00 0.00 1.18 +0.03 45 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.43 +0.05 51 0 58 0
29OCT26 7.75 P 0.00 0.00 0.00 1.65 +0.02 47 0 60 0
29OCT26 8.00 P 0.00 0.00 0.00 1.91 +0.03 56 0 48 0
29OCT26 8.25 P 0.00 0.00 0.00 2.15 +0.02 56 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 2.41 +0.02 65 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.66 +0.02 70 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.90 +0.01 69 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 3.15 +0.02 73 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 3.40 +0.01 77 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.64 0.00 73 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.90 +0.01 84 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.05 0.00 45 0 5 0
27NOV26 4.90 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.13 +0.01 45 0 10 0
27NOV26 5.50 P 0.00 0.00 0.00 0.20 +0.01 45 0 40 0
27NOV26 5.75 P 0.00 0.00 0.00 0.29 +0.01 45 0 20 0
27NOV26 6.00 P 0.00 0.00 0.00 0.40 +0.01 45 0 90 0
27NOV26 6.25 P 0.00 0.00 0.00 0.52 0.00 44 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.69 +0.02 45 0 160 0
27NOV26 6.75 P 0.00 0.00 0.00 0.87 +0.03 46 0 120 0
27NOV26 7.00 P 0.00 0.00 0.00 1.06 +0.03 47 0 3 0
27NOV26 7.25 P 0.00 0.00 0.00 1.27 +0.04 48 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.48 +0.03 48 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.71 +0.03 49 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 1.94 +0.03 50 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.16 +0.01 48 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.41 +0.01 51 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.66 +0.01 55 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.90 0.00 55 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 3.15 +0.01 58 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 3.40 0.00 61 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.64 0.00 58 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.90 +0.01 66 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.08 +0.01 45 0 8 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 14 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 +0.01 44 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 +0.01 44 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.37 +0.02 44 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.47 0.00 43 0 70 0
30DEC26 6.25 P 0.00 0.00 0.00 0.61 +0.01 43 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 +0.02 44 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 0.95 +0.03 45 0 76 0
30DEC26 7.00 P 0.00 0.00 0.00 1.14 +0.04 46 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 1.33 +0.03 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.54 +0.04 47 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.76 +0.04 48 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 1.98 +0.03 48 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 2.21 +0.03 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.44 +0.02 49 0 72 0
30DEC26 8.75 P 0.00 0.00 0.00 2.68 +0.02 51 0 91 0
30DEC26 9.00 P 0.00 0.00 0.00 2.92 +0.01 52 0 40 0
30DEC26 9.25 P 0.00 0.00 0.00 3.16 +0.01 52 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 3.41 +0.01 55 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 3.65 +0.01 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.90 +0.01 57 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 4.41 +0.01 64 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.90 0.00 65 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.40 +0.01 69 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.90 +0.01 73 0 48 0
30DEC26 12.50 P 0.00 0.00 0.00 6.40 +0.02 77 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.90 +0.02 81 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.40 +0.01 84 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.90 +0.01 87 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.40 +0.01 90 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.90 +0.01 93 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.40 +0.01 96 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.90 +0.02 99 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.40 +0.01 101 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.90 +0.01 104 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.41 +0.02 110 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.90 +0.01 109 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.41 +0.02 115 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.91 +0.02 117 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.40 +0.01 115 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.90 +0.01 118 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.91 +0.02 126 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.90 0.00 126 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 16.90 +0.01 129 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 17.90 +0.02 133 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 18.90 +0.01 137 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 19.90 +0.02 140 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.22 +0.01 45 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.28 +0.01 45 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 +0.01 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.45 0.00 45 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.56 0.00 45 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.69 +0.01 45 0 17 0
30MAR27 6.25 P 0.00 0.00 0.00 0.82 0.00 44 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.97 0.00 45 0 37 0
30MAR27 6.75 P 0.00 0.00 0.00 1.13 0.00 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.31 +0.01 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.51 +0.02 46 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 1.70 +0.02 47 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.90 +0.02 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.11 +0.02 47 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.33 +0.03 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.54 +0.02 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.76 +0.01 48 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.99 +0.01 48 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 3.22 +0.01 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.45 0.00 49 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 3.69 +0.01 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.90 -0.02 45 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 4.41 +0.01 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.92 +0.02 56 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.41 +0.02 57 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.91 +0.02 60 0 13 0
30MAR27 12.50 P 0.00 0.00 0.00 6.40 0.00 61 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.90 -0.01 64 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.40 0.00 66 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.90 0.00 69 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.40 0.00 71 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.90 0.00 73 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 9.40 +0.01 76 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 9.90 0.00 78 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 10.40 +0.01 80 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 10.90 +0.01 82 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 11.41 +0.01 86 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.25 0.00 46 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.28 +0.01 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.31 +0.01 46 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.34 +0.01 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.37 0.00 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.41 +0.01 46 0 5 0
29JUN27 5.25 P 0.00 0.00 0.00 0.49 -0.01 45 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.62 +0.01 46 0 5 0
29JUN27 5.75 P 0.00 0.00 0.00 0.72 0.00 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.87 +0.02 46 0 20 0
29JUN27 6.25 P 0.00 0.00 0.00 0.98 -0.01 45 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 1.15 0.00 46 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 1.31 0.00 46 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.48 0.00 46 0 59 0
29JUN27 7.25 P 0.00 0.00 0.00 1.66 +0.01 47 0 28 0
29JUN27 7.50 P 0.00 0.00 0.00 1.85 +0.01 47 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 2.04 +0.01 47 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.24 +0.01 47 0 2 0
29JUN27 8.25 P 0.00 0.00 0.00 2.45 +0.01 48 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.65 0.00 48 0 2 0
29JUN27 8.75 P 0.00 0.00 0.00 2.87 +0.01 48 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.09 +0.01 48 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.31 +0.01 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.53 +0.01 49 0 4 0
29JUN27 9.75 P 0.00 0.00 0.00 3.76 +0.01 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.98 +0.01 48 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 4.45 +0.01 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.92 0.00 49 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 5.41 +0.01 50 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.91 +0.02 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.40 0.00 53 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.90 -0.01 56 0 0 0
29JUN27 13.50 P 7.40 7.40 7.40 7.41 +0.01 60 30 101 +30
29SEP27 4.50 P 0.00 0.00 0.00 0.36 +0.02 48 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.39 +0.02 47 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.42 +0.02 47 0 4 0
29SEP27 4.80 P 0.00 0.00 0.00 0.44 0.00 46 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.48 0.00 46 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.51 0.00 46 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.62 0.00 46 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.73 -0.01 46 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.85 0.00 46 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.99 +0.01 46 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.13 +0.01 46 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.29 +0.02 47 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.45 +0.01 47 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.60 -0.01 46 0 50 0
29SEP27 7.25 P 0.00 0.00 0.00 1.77 -0.02 46 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.97 0.00 47 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.15 0.00 47 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.35 0.00 47 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.54 0.00 47 0 5 0
29SEP27 8.50 P 0.00 0.00 0.00 2.75 0.00 47 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 2.96 +0.01 48 0 0 0
TOTAL PUT 70 6,200 +57
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 17.020
29SEP26 9.75 C 0.00 0.00 0.00 7.28 +0.19 142 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.03 +0.19 136 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.54 +0.20 146 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.03 +0.19 111 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.56 +0.22 140 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.05 +0.21 119 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.55 +0.21 106 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.03 +0.20 66 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.53 +0.19 56 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 3.03 +0.28 46 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 2.53 +0.28 36 0 161 0
29SEP26 15.00 C 0.00 0.00 0.00 2.03 +0.28 25 0 411 0
29SEP26 15.50 C 0.00 0.00 0.00 1.53 +0.27 0 0 495 0
29SEP26 16.00 C 0.00 0.00 0.00 1.04 +0.24 24 0 437 0
29SEP26 16.50 C 0.46 0.46 0.46 0.58 +0.15 22 16 339 +1
29SEP26 17.00 C 0.15 0.21 0.15 0.27 +0.09 25 40 667 0
29SEP26 17.50 C 0.06 0.06 0.06 0.09 +0.03 25 20 279 +20
29SEP26 18.00 C 0.02 0.02 0.02 0.02 0.00 25 20 299 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 146 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 611 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 127 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 7.28 +0.18 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 7.03 +0.18 0 0 1 0
29OCT26 10.50 C 0.00 0.00 0.00 6.54 +0.19 81 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 6.03 +0.18 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.56 +0.21 79 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.05 +0.20 67 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.55 +0.20 60 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.03 +0.18 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.53 +0.18 0 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 3.04 +0.28 32 0 115 0
29OCT26 14.50 C 0.00 0.00 0.00 2.54 +0.27 26 0 78 0
29OCT26 15.00 C 0.00 0.00 0.00 2.05 +0.27 28 0 110 0
29OCT26 15.50 C 0.00 0.00 0.00 1.57 +0.25 26 0 45 0
29OCT26 16.00 C 0.00 0.00 0.00 1.13 +0.22 26 0 120 0
29OCT26 16.50 C 0.00 0.00 0.00 0.76 +0.16 26 0 207 0
29OCT26 17.00 C 0.38 0.49 0.38 0.49 +0.13 27 120 189 +35
29OCT26 17.50 C 0.23 0.24 0.23 0.29 +0.09 27 23 174 -3
29OCT26 18.00 C 0.00 0.00 0.00 0.17 +0.06 27 0 196 0
29OCT26 18.50 C 0.00 0.00 0.00 0.09 +0.03 27 0 111 0
29OCT26 19.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 62 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 34 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 29 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 6.54 +0.19 69 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 6.03 +0.18 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.56 +0.21 65 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.05 +0.20 56 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.55 +0.20 50 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.04 +0.19 40 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.54 +0.18 34 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.04 +0.27 29 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 2.55 +0.27 29 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.07 +0.25 28 0 15 0
27NOV26 15.50 C 0.00 0.00 0.00 1.63 +0.23 28 0 30 0
27NOV26 16.00 C 1.12 1.18 1.12 1.27 +0.19 29 13 56 -11
27NOV26 16.50 C 0.00 0.00 0.00 0.95 +0.16 28 0 39 0
27NOV26 17.00 C 0.00 0.00 0.00 0.70 +0.13 28 0 2 0
27NOV26 17.50 C 0.00 0.00 0.00 0.50 +0.10 28 0 33 0
27NOV26 18.00 C 0.00 0.00 0.00 0.35 +0.08 28 0 31 0
27NOV26 18.50 C 0.00 0.00 0.00 0.24 +0.06 28 0 5 0
27NOV26 19.00 C 0.00 0.00 0.00 0.16 +0.04 28 0 8 0
27NOV26 19.50 C 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 45 0
27NOV26 21.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 49 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.28 +0.18 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.03 +0.18 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.54 +0.19 58 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.03 +0.18 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.56 +0.21 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.05 +0.20 47 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.55 +0.20 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.04 +0.19 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.54 +0.18 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.04 +0.26 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.56 +0.25 27 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 2.12 +0.23 27 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 1.72 +0.20 27 0 57 0
30DEC26 16.00 C 0.00 0.00 0.00 1.41 +0.16 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.13 +0.15 28 0 73 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 +0.12 28 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 0.68 +0.10 28 0 185 0
30DEC26 18.00 C 0.00 0.00 0.00 0.52 +0.08 28 0 62 0
30DEC26 18.50 C 0.00 0.00 0.00 0.39 +0.07 28 0 25 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 +0.05 27 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 +0.04 28 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 +0.03 28 0 66 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 75 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 +0.01 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 29 0 120 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.28 +0.18 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.03 +0.18 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.54 +0.19 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.03 +0.18 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.56 +0.21 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.05 +0.20 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.55 +0.19 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.05 +0.16 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.54 +0.10 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.13 +0.21 27 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 2.73 +0.18 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 2.48 +0.20 30 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 2.09 +0.18 28 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.80 +0.17 28 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 1.58 +0.15 29 0 154 0
30MAR27 17.00 C 1.22 1.22 1.22 1.35 +0.15 29 2 50 0
30MAR27 17.50 C 0.00 0.00 0.00 1.13 +0.12 29 0 39 0
30MAR27 18.00 C 0.00 0.00 0.00 0.94 +0.10 28 0 33 0
30MAR27 18.50 C 0.00 0.00 0.00 0.79 +0.10 28 0 16 0
30MAR27 19.00 C 0.00 0.00 0.00 0.65 +0.08 28 0 41 0
30MAR27 19.50 C 0.00 0.00 0.00 0.53 +0.07 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.44 +0.07 28 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.29 +0.05 28 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 0.18 +0.03 28 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.12 +0.02 28 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 7.28 +0.18 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 7.03 +0.18 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.54 +0.19 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.03 +0.15 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.56 +0.14 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.05 +0.11 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.63 +0.13 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.20 +0.12 29 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 3.78 +0.10 28 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 3.40 +0.09 28 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 3.05 +0.17 28 0 37 0
29JUN27 15.00 C 2.84 2.84 2.84 2.84 +0.20 30 11 13 -11
29JUN27 15.50 C 0.00 0.00 0.00 2.43 +0.16 28 0 23 0
29JUN27 16.00 C 0.00 0.00 0.00 2.20 +0.13 29 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 1.94 +0.17 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.74 +0.14 29 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 1.53 +0.13 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.31 +0.10 29 0 21 0
29JUN27 18.50 C 0.00 0.00 0.00 1.18 +0.13 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.03 +0.12 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.89 +0.10 29 0 40 0
29JUN27 20.00 C 0.00 0.00 0.00 0.77 +0.10 29 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 0.57 +0.08 29 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.42 +0.06 29 0 5 0
29JUN27 23.00 C 0.00 0.00 0.00 0.31 +0.05 29 0 86 0
29JUN27 24.00 C 0.00 0.00 0.00 0.22 +0.04 29 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 5.56 +0.10 25 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 5.10 +0.08 24 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 4.68 +0.08 24 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 4.29 +0.09 25 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 3.94 +0.12 26 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 3.59 +0.13 27 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 3.28 +0.11 27 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 2.98 +0.16 27 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 2.69 +0.14 28 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 2.44 +0.16 28 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 2.19 +0.14 28 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 1.98 +0.15 28 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 1.77 +0.14 28 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 1.59 +0.13 28 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 1.41 +0.11 28 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 1.26 +0.08 28 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 1.13 +0.07 29 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 1.01 +0.06 29 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 0.82 +0.07 29 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 0.63 +0.05 29 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 0.49 +0.04 29 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 0.39 +0.04 29 0 0 0
TOTAL CALL 265 8,321 +31
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 154 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 141 0 8 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 106 0 164 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 103 0
29SEP26 13.00 P 0.01 0.01 0.01 0.01 0.00 84 34 217 +15
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 223 0
29SEP26 14.00 P 0.01 0.01 0.01 0.01 0.00 63 12 196 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 327 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 575 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 706 0
29SEP26 16.00 P 0.04 0.04 0.04 0.01 -0.03 24 60 1,270 +60
29SEP26 16.50 P 0.10 0.10 0.10 0.07 -0.09 25 20 484 0
29SEP26 17.00 P 0.00 0.00 0.00 0.22 -0.18 23 0 403 0
29SEP26 17.50 P 0.00 0.00 0.00 0.55 -0.25 24 0 324 0
29SEP26 18.00 P 0.00 0.00 0.00 0.99 -0.27 24 0 90 0
29SEP26 18.50 P 0.00 0.00 0.00 1.48 -0.28 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.98 -0.28 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.48 -0.28 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.99 -0.27 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.99 -0.27 71 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.98 -0.28 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.98 -0.28 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.98 -0.28 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.98 -0.28 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.99 -0.27 128 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.99 -0.27 137 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.98 -0.28 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 130 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 94 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 0.00 29 0 370 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.02 26 0 132 0
29OCT26 15.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 292 0
29OCT26 15.50 P 0.00 0.00 0.00 0.15 -0.05 26 0 234 0
29OCT26 16.00 P 0.00 0.00 0.00 0.28 -0.08 26 0 245 0
29OCT26 16.50 P 0.57 0.57 0.57 0.48 -0.11 26 3 395 -3
29OCT26 17.00 P 0.89 0.89 0.74 0.74 -0.15 25 38 132 +26
29OCT26 17.50 P 0.00 0.00 0.00 1.07 -0.18 25 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 1.49 -0.22 26 0 120 0
29OCT26 18.50 P 0.00 0.00 0.00 1.92 -0.25 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.39 -0.26 27 0 15 0
29OCT26 19.50 P 0.00 0.00 0.00 2.87 -0.27 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.38 -0.15 33 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.37 -0.15 38 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.38 -0.14 47 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.38 -0.14 53 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.30 -0.22 0 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
27NOV26 13.00 P 0.00 0.00 0.00 0.02 0.00 30 0 7 0
27NOV26 13.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 3 0
27NOV26 14.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 24 0
27NOV26 14.50 P 0.14 0.14 0.14 0.11 -0.03 28 1 88 0
27NOV26 15.00 P 0.22 0.22 0.21 0.19 -0.04 27 46 323 +46
27NOV26 15.50 P 0.00 0.00 0.00 0.30 -0.07 27 0 265 0
27NOV26 16.00 P 0.00 0.00 0.00 0.47 -0.09 27 0 186 0
27NOV26 16.50 P 0.00 0.00 0.00 0.68 -0.12 27 0 51 0
27NOV26 17.00 P 0.00 0.00 0.00 0.93 -0.15 26 0 62 0
27NOV26 17.50 P 1.42 1.42 1.42 1.25 -0.16 26 13 44 +13
27NOV26 18.00 P 0.00 0.00 0.00 1.62 -0.22 27 0 75 0
27NOV26 18.50 P 0.00 0.00 0.00 2.04 -0.22 28 0 15 0
27NOV26 19.00 P 0.00 0.00 0.00 2.47 -0.24 28 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 2.92 -0.25 28 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.42 -0.14 31 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.39 -0.14 34 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.38 -0.14 37 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.38 -0.14 42 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 7.37 -0.15 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 103 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 28 0 49 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 36 0
30DEC26 14.50 P 0.00 0.00 0.00 0.18 -0.05 27 0 276 0
30DEC26 15.00 P 0.29 0.29 0.28 0.29 -0.06 27 100 396 +70
30DEC26 15.50 P 0.00 0.00 0.00 0.43 -0.08 27 0 184 0
30DEC26 16.00 P 0.00 0.00 0.00 0.60 -0.11 27 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.82 -0.13 27 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.08 -0.15 26 0 2 0
30DEC26 17.50 P 0.00 0.00 0.00 1.38 -0.17 26 0 6 0
30DEC26 18.00 P 0.00 0.00 0.00 1.74 -0.22 27 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.14 -0.22 27 0 15 0
30DEC26 19.00 P 0.00 0.00 0.00 2.62 -0.16 30 0 15 0
30DEC26 19.50 P 0.00 0.00 0.00 3.06 -0.16 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.49 -0.11 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.42 -0.12 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.38 -0.14 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.38 -0.14 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.38 -0.14 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.38 -0.13 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 10.00 P 0.04 0.04 0.04 0.01 0.00 31 4 3 -4
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 65 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 28 0 450 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 39 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 -0.02 28 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 -0.02 28 0 6 0
30MAR27 13.50 P 0.00 0.00 0.00 0.21 -0.03 28 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 0.30 -0.04 28 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 0.41 -0.06 27 0 56 0
30MAR27 15.00 P 0.57 0.57 0.57 0.55 -0.07 27 1 106 0
30MAR27 15.50 P 0.00 0.00 0.00 0.72 -0.09 27 0 38 0
30MAR27 16.00 P 0.00 0.00 0.00 0.92 -0.10 27 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 1.15 -0.12 27 0 17 0
30MAR27 17.00 P 0.00 0.00 0.00 1.41 -0.13 27 0 27 0
30MAR27 17.50 P 0.00 0.00 0.00 1.69 -0.15 27 0 43 0
30MAR27 18.00 P 0.00 0.00 0.00 2.08 -0.16 28 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 2.45 -0.15 29 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.84 -0.15 29 0 15 0
30MAR27 19.50 P 0.00 0.00 0.00 3.24 -0.08 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.67 -0.07 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.53 -0.10 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.46 -0.10 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.43 -0.10 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.42 -0.10 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.02 0.00 29 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.03 0.00 30 0 47 0
29JUN27 10.50 P 0.00 0.00 0.00 0.05 0.00 30 0 151 0
29JUN27 11.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 225 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 -0.02 29 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 40 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 56 0
29JUN27 13.00 P 0.00 0.00 0.00 0.29 -0.02 29 0 5 0
29JUN27 13.50 P 0.00 0.00 0.00 0.38 -0.04 29 0 50 0
29JUN27 14.00 P 0.00 0.00 0.00 0.50 -0.04 29 0 80 0
29JUN27 14.50 P 0.00 0.00 0.00 0.64 -0.05 28 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.80 -0.07 28 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 0.99 -0.07 28 0 45 0
29JUN27 16.00 P 0.00 0.00 0.00 1.20 -0.09 28 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 1.44 -0.10 28 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 1.69 -0.12 28 0 15 0
29JUN27 17.50 P 0.00 0.00 0.00 2.00 -0.17 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.37 -0.12 29 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 2.72 -0.08 30 0 15 0
29JUN27 19.00 P 0.00 0.00 0.00 3.09 -0.07 30 0 15 0
29JUN27 19.50 P 0.00 0.00 0.00 3.47 -0.07 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.87 -0.07 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.70 -0.08 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.56 -0.09 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.48 -0.10 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.43 -0.11 32 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.18 -0.02 29 0 1 0
29SEP27 12.00 P 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.33 -0.04 29 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.43 -0.03 29 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.55 -0.04 29 0 5 0
29SEP27 14.00 P 0.00 0.00 0.00 0.69 -0.05 29 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.86 -0.06 29 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 1.05 -0.06 30 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.25 -0.09 30 0 0 0
29SEP27 16.00 P 1.58 1.58 1.58 1.49 -0.09 30 1 4 +1
29SEP27 16.50 P 0.00 0.00 0.00 1.73 -0.11 30 0 17 0
29SEP27 17.00 P 0.00 0.00 0.00 2.01 -0.12 30 0 28 0
29SEP27 17.50 P 0.00 0.00 0.00 2.30 -0.13 30 0 15 0
29SEP27 18.00 P 0.00 0.00 0.00 2.62 -0.14 30 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.96 -0.14 30 0 15 0
29SEP27 19.00 P 0.00 0.00 0.00 3.31 -0.15 31 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.68 -0.15 31 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.07 -0.15 31 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.88 -0.14 32 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.76 -0.10 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.63 -0.09 33 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 7.53 -0.08 33 0 0 0
TOTAL PUT 333 12,121 +224
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$ 5.860
29SEP26 3.80 C 0.00 0.00 0.00 2.07 +0.04 143 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.97 +0.04 135 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.87 +0.04 127 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.77 +0.04 120 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.67 +0.04 113 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.57 +0.04 106 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.47 +0.04 99 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.37 +0.05 92 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.27 +0.05 85 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.17 +0.05 78 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.07 +0.06 72 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.97 +0.06 65 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.87 +0.06 59 0 285 0
29SEP26 5.25 C 0.00 0.00 0.00 0.61 +0.06 0 0 877 0
29SEP26 5.50 C 0.00 0.00 0.00 0.36 +0.05 0 0 630 0
29SEP26 5.75 C 0.00 0.00 0.00 0.18 +0.05 33 0 396 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 566 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 637 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 243 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1 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 0.00 123 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 146 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 152 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 2.07 +0.04 80 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.97 +0.04 75 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.87 +0.04 71 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.77 +0.04 67 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.67 +0.04 63 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.57 +0.04 59 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.47 +0.04 55 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.37 +0.04 51 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.27 +0.05 47 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.17 +0.05 44 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.07 +0.05 40 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.97 +0.05 37 0 15 0
29OCT26 5.00 C 0.00 0.00 0.00 0.88 +0.06 41 0 45 0
29OCT26 5.25 C 0.00 0.00 0.00 0.63 +0.05 31 0 33 0
29OCT26 5.50 C 0.00 0.00 0.00 0.43 +0.05 33 0 105 0
29OCT26 5.75 C 0.00 0.00 0.00 0.25 +0.03 31 0 130 0
29OCT26 6.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 477 0
29OCT26 6.25 C 0.00 0.00 0.00 0.07 +0.01 31 0 223 0
29OCT26 6.50 C 0.04 0.04 0.04 0.04 +0.01 32 17 67 -7
29OCT26 6.75 C 0.00 0.00 0.00 0.02 0.00 33 0 125 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 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 59 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.77 +0.03 56 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.67 +0.04 53 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.57 +0.04 50 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.47 +0.04 46 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.37 +0.04 43 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.27 +0.05 40 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.17 +0.05 37 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.08 +0.06 40 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 0.98 +0.06 37 0 15 0
27NOV26 5.00 C 0.00 0.00 0.00 0.88 +0.05 34 0 120 0
27NOV26 5.25 C 0.00 0.00 0.00 0.65 +0.04 31 0 130 0
27NOV26 5.50 C 0.00 0.00 0.00 0.49 +0.05 34 0 65 0
27NOV26 5.75 C 0.00 0.00 0.00 0.34 +0.04 33 0 113 0
27NOV26 6.00 C 0.00 0.00 0.00 0.23 +0.03 33 0 157 0
27NOV26 6.25 C 0.00 0.00 0.00 0.15 +0.02 33 0 116 0
27NOV26 6.50 C 0.00 0.00 0.00 0.10 +0.02 33 0 316 0
27NOV26 6.75 C 0.00 0.00 0.00 0.06 +0.01 33 0 91 0
27NOV26 7.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 90 0
27NOV26 7.25 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
27NOV26 7.50 C 0.02 0.02 0.02 0.01 0.00 32 5 5 +5
27NOV26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 8.00 C 0.01 0.01 0.01 0.01 0.00 38 20 20 +20
27NOV26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 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 2.07 +0.02 56 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.97 +0.03 53 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.87 +0.03 50 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.77 +0.03 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.67 +0.04 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.57 +0.04 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.47 +0.04 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.37 +0.04 36 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.27 +0.04 34 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 1.17 +0.04 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.08 +0.05 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.99 +0.05 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.90 +0.05 33 0 269 0
30DEC26 5.25 C 0.00 0.00 0.00 0.70 +0.04 32 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.54 +0.04 32 0 196 0
30DEC26 5.75 C 0.00 0.00 0.00 0.41 +0.04 33 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.30 +0.03 32 0 38 0
30DEC26 6.25 C 0.00 0.00 0.00 0.21 +0.02 32 0 101 0
30DEC26 6.50 C 0.00 0.00 0.00 0.15 +0.02 32 0 80 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 +0.01 32 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 150 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.01 33 0 15 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 32 0 22 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 2.07 +0.02 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.97 +0.03 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.87 +0.03 37 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.77 +0.03 35 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.68 +0.04 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.59 +0.05 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.50 +0.05 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.42 +0.06 36 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 1.34 +0.06 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.26 +0.06 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.18 +0.06 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.10 +0.05 34 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 1.03 +0.05 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.86 +0.04 34 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.71 +0.04 33 0 22 0
30MAR27 5.75 C 0.00 0.00 0.00 0.57 +0.02 32 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.47 +0.02 33 0 45 0
30MAR27 6.25 C 0.00 0.00 0.00 0.38 +0.02 33 0 18 0
30MAR27 6.50 C 0.00 0.00 0.00 0.29 +0.01 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 +0.01 32 0 24 0
30MAR27 7.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 71 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 +0.01 32 0 67 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 15 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 +0.01 33 0 15 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 62 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 33 0 3 0
29JUN27 3.80 C 0.00 0.00 0.00 2.10 +0.05 39 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.01 +0.05 38 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.93 +0.07 39 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.84 +0.07 38 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.76 +0.07 37 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.67 +0.06 36 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.59 +0.07 36 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.51 +0.07 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.44 +0.07 36 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.36 +0.06 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.29 +0.06 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.21 +0.05 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.15 +0.06 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.99 +0.05 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.84 +0.04 33 0 59 0
29JUN27 5.75 C 0.00 0.00 0.00 0.72 +0.04 33 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.61 +0.04 33 0 13 0
29JUN27 6.25 C 0.00 0.00 0.00 0.52 +0.04 33 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.42 +0.02 32 0 3 0
29JUN27 6.75 C 0.00 0.00 0.00 0.35 +0.02 32 0 2 0
29JUN27 7.00 C 0.00 0.00 0.00 0.30 +0.02 33 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.25 +0.02 33 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.20 +0.01 32 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 +0.02 33 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 1 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 +0.01 32 0 55 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 1.71 +0.03 33 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.63 +0.03 32 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.55 +0.02 32 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.48 +0.02 32 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.41 +0.02 32 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.33 +0.01 31 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.26 +0.01 31 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.22 +0.03 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.06 +0.03 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.93 +0.03 32 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 0.80 +0.02 31 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 0.69 +0.02 31 0 1 0
29SEP27 6.25 C 0.00 0.00 0.00 0.60 +0.02 31 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.52 +0.02 32 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.44 +0.01 31 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.39 +0.03 32 0 12 0
29SEP27 7.25 C 0.00 0.00 0.00 0.33 +0.01 32 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.29 +0.02 32 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 0.24 +0.02 32 0 1 0
29SEP27 8.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 1 0
29SEP27 8.25 C 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
TOTAL CALL 42 8,219 +18
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 150 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 112 0 11 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 91 0 9 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 66 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 434 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 509 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 695 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.03 31 0 325 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 -0.06 30 0 700 0
29SEP26 6.25 P 0.00 0.00 0.00 0.40 -0.07 32 0 580 0
29SEP26 6.50 P 0.00 0.00 0.00 0.64 -0.08 0 0 182 0
29SEP26 6.75 P 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.14 -0.08 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.39 -0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.89 -0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.14 -0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.39 -0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.64 -0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.89 -0.08 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.14 -0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.39 -0.08 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.64 -0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.89 -0.08 0 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 45 0 122 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29OCT26 5.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 86 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 -0.01 32 0 24 0
29OCT26 5.50 P 0.00 0.00 0.00 0.12 -0.03 30 0 420 0
29OCT26 5.75 P 0.00 0.00 0.00 0.22 -0.05 29 0 287 0
29OCT26 6.00 P 0.00 0.00 0.00 0.37 -0.06 29 0 535 0
29OCT26 6.25 P 0.00 0.00 0.00 0.55 -0.07 26 0 90 0
29OCT26 6.50 P 0.00 0.00 0.00 0.77 -0.07 24 0 115 0
29OCT26 6.75 P 0.00 0.00 0.00 1.02 -0.05 30 0 15 0
29OCT26 7.00 P 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.50 -0.04 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.25 -0.04 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.50 -0.04 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.75 -0.04 0 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 158 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
27NOV26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 0.02 -0.01 34 0 1 0
27NOV26 4.70 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.04 -0.01 34 0 9 0
27NOV26 4.90 P 0.00 0.00 0.00 0.05 -0.01 33 0 7 0
27NOV26 5.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 37 0
27NOV26 5.25 P 0.00 0.00 0.00 0.12 -0.01 33 0 133 0
27NOV26 5.50 P 0.20 0.20 0.20 0.19 -0.03 31 3 124 +3
27NOV26 5.75 P 0.00 0.00 0.00 0.31 -0.04 32 0 265 0
27NOV26 6.00 P 0.00 0.00 0.00 0.45 -0.05 31 0 15 0
27NOV26 6.25 P 0.00 0.00 0.00 0.62 -0.06 30 0 67 0
27NOV26 6.50 P 0.00 0.00 0.00 0.84 -0.03 33 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 1.04 -0.05 30 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.27 -0.04 28 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.51 -0.04 0 0 12 0
27NOV26 7.50 P 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 2.00 -0.04 0 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.25 -0.04 0 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 2.50 -0.04 0 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 2.75 -0.04 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 0.00 39 0 80 0
30DEC26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 45 0
30DEC26 4.60 P 0.00 0.00 0.00 0.04 -0.01 33 0 1 0
30DEC26 4.70 P 0.00 0.00 0.00 0.05 -0.01 32 0 31 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 -0.02 32 0 5 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 -0.02 32 0 95 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.17 -0.01 32 0 325 0
30DEC26 5.50 P 0.00 0.00 0.00 0.24 -0.04 30 0 217 0
30DEC26 5.75 P 0.00 0.00 0.00 0.36 -0.04 31 0 52 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 -0.05 30 0 58 0
30DEC26 6.25 P 0.00 0.00 0.00 0.66 -0.06 29 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 0.87 -0.04 31 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 1.08 -0.03 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.31 -0.02 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.54 -0.02 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.78 -0.01 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.02 -0.02 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.27 -0.02 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.52 -0.02 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.77 -0.02 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.01 -0.01 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.26 -0.01 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.51 -0.01 44 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.76 -0.01 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.01 -0.01 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.04 -0.01 33 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.05 -0.01 33 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 -0.01 33 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 -0.01 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.10 -0.02 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.12 -0.02 32 0 48 0
30MAR27 4.80 P 0.00 0.00 0.00 0.15 -0.02 33 0 48 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 -0.02 32 0 59 0
30MAR27 5.00 P 0.00 0.00 0.00 0.20 -0.02 32 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 0.28 -0.02 32 0 81 0
30MAR27 5.50 P 0.00 0.00 0.00 0.37 -0.04 31 0 61 0
30MAR27 5.75 P 0.00 0.00 0.00 0.49 -0.05 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.63 -0.05 31 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.79 -0.05 31 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.96 -0.05 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.14 -0.06 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.36 -0.04 31 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 1.58 -0.03 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.80 -0.03 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.04 -0.01 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.27 -0.03 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.52 -0.02 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.77 -0.02 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.02 -0.02 37 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.04 -0.01 33 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.07 -0.01 32 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.09 -0.01 33 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.14 -0.02 32 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.17 -0.01 33 0 12 0
29JUN27 4.70 P 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.29 -0.01 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.37 -0.01 32 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.47 -0.03 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.59 -0.03 31 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.73 -0.03 31 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.89 -0.03 32 0 5 0
29JUN27 6.50 P 0.00 0.00 0.00 1.05 -0.04 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.24 -0.02 32 0 15 0
29JUN27 7.00 P 0.00 0.00 0.00 1.43 -0.03 31 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.63 -0.03 31 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.85 -0.01 32 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.07 -0.01 31 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.30 0.00 32 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.53 -0.01 31 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.77 -0.02 31 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 0.22 -0.01 32 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.25 -0.02 32 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.28 -0.02 32 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.32 -0.01 33 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.35 -0.02 32 0 2 0
29SEP27 5.25 P 0.00 0.00 0.00 0.45 -0.03 32 0 2 0
29SEP27 5.50 P 0.00 0.00 0.00 0.57 -0.03 33 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.70 -0.02 33 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.84 -0.02 33 0 13 0
29SEP27 6.25 P 0.00 0.00 0.00 0.99 -0.03 33 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.16 -0.03 33 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.33 -0.03 33 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.53 0.00 33 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.73 +0.01 34 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.93 +0.01 34 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.14 +0.01 33 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.35 0.00 33 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 2.58 +0.01 34 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.81 +0.02 34 0 0 0
TOTAL PUT 3 8,070 +3
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
25SEP26 131.00 C 0.00 0.00 0.00 24.14 -0.04 0 0 0 0
25SEP26 132.00 C 0.00 0.00 0.00 23.14 -0.04 0 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 22.14 -0.04 0 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 21.14 -0.04 0 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 20.14 -0.04 0 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 19.15 -0.03 44 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 18.15 -0.03 42 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 17.15 -0.03 39 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 16.15 -0.03 37 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 15.15 -0.03 34 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 14.15 -0.03 32 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 13.15 -0.04 29 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 12.15 -0.04 27 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 11.15 -0.05 24 0 0 -12
25SEP26 145.00 C 0.00 0.00 0.00 10.16 -0.05 27 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 9.18 -0.05 28 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 8.20 -0.06 27 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 7.24 -0.08 27 0 7 0
25SEP26 149.00 C 0.00 0.00 0.00 6.31 +0.04 27 0 16 0
25SEP26 150.00 C 0.00 0.00 0.00 5.41 +0.05 27 0 346 0
25SEP26 152.50 C 3.02 3.04 3.02 3.30 -0.14 25 24 1,366 +24
25SEP26 155.00 C 1.66 2.26 1.31 1.80 -0.16 26 299 1,210 +42
25SEP26 157.50 C 0.75 1.20 0.61 0.84 -0.13 27 276 639 -5
25SEP26 160.00 C 0.32 0.48 0.25 0.32 -0.09 27 551 1,021 +116
25SEP26 162.50 C 0.00 0.00 0.00 0.11 -0.05 27 0 79 0
25SEP26 165.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 90 0
25SEP26 167.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
25SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 205.00 C 0.00 0.00 0.00 0.01 - 92 0 0 -
29SEP26 75.00 C 0.00 0.00 0.00 80.59 +0.42 257 0 211 0
29SEP26 77.50 C 0.00 0.00 0.00 78.09 +0.42 247 0 334 0
29SEP26 80.00 C 0.00 0.00 0.00 75.36 +0.19 210 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 73.03 +0.35 221 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 70.53 +0.35 211 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 68.07 +0.39 206 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 65.57 +0.39 197 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.07 +0.39 188 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.57 +0.38 179 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.07 +0.38 171 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.51 +0.32 158 0 2 0
29SEP26 102.50 C 0.00 0.00 0.00 53.03 +0.34 152 0 0 0
29SEP26 105.00 C 50.20 50.20 50.20 50.28 +0.08 119 1 0 -1
29SEP26 107.50 C 0.00 0.00 0.00 48.03 +0.33 136 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.53 +0.33 129 0 625 0
29SEP26 112.50 C 0.00 0.00 0.00 43.01 +0.31 120 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.51 +0.31 113 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.03 +0.32 107 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.53 +0.32 100 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.07 +0.36 95 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.57 +0.36 89 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.68 -0.04 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.19 -0.03 40 0 5 0
29SEP26 132.50 C 0.00 0.00 0.00 22.69 -0.03 34 0 20 0
29SEP26 135.00 C 0.00 0.00 0.00 20.19 -0.03 28 0 228 0
29SEP26 137.50 C 0.00 0.00 0.00 17.69 -0.04 0 0 789 -197
29SEP26 140.00 C 0.00 0.00 0.00 15.20 -0.03 26 0 584 0
29SEP26 142.50 C 0.00 0.00 0.00 12.71 -0.05 24 0 407 -171
29SEP26 145.00 C 0.00 0.00 0.00 10.25 +0.04 23 0 739 0
29SEP26 147.50 C 9.00 9.00 9.00 7.88 -0.05 23 1 1,281 -1
29SEP26 150.00 C 6.64 6.64 6.64 5.68 +0.01 23 15 2,791 -15
29SEP26 152.50 C 3.50 4.40 3.41 3.66 -0.21 22 142 5,881 +64
29SEP26 155.00 C 2.22 2.88 1.83 2.22 -0.22 23 1,333 6,061 +488
29SEP26 157.50 C 1.25 1.68 1.00 1.20 -0.20 23 1,176 23,466 -128
29SEP26 160.00 C 0.73 0.90 0.62 0.58 -0.15 23 344 8,397 -17
29SEP26 162.50 C 0.34 0.50 0.30 0.26 -0.11 23 125 47,550 +14
29SEP26 165.00 C 0.27 0.27 0.24 0.10 -0.06 24 26 5,199 0
29SEP26 167.50 C 0.11 0.11 0.11 0.04 -0.02 24 30 2,186 0
29SEP26 170.00 C 0.12 0.12 0.09 0.01 -0.01 24 21 4,314 -21
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2,765 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 30 0 6,148 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2,846 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,224 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,355 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,545 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 46 0 842 0
29SEP26 190.00 C 0.01 0.01 0.01 0.01 0.00 49 110 1,617 -110
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 51 0 506 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,060 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 57 0 672 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,183 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 0.00 65 0 307 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 70 0 761 0
29SEP26 215.00 C 0.00 0.00 0.00 0.01 0.00 75 0 247 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 79 0 657 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 84 0 327 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,602 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 93 0 136 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,000 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 101 0 228 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 105 0 443 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 109 0 439 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 113 0 777 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 117 0 900 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,096 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 124 0 571 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 128 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 131 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 134 0 1,463 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 138 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 147 0 554 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 153 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 159 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 165 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 170 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 175 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 180 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 185 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 190 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 195 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 199 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 204 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 208 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 212 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 216 0 413 0
02OCT26 132.00 C 0.00 0.00 0.00 23.22 - 0 0 0 -
02OCT26 133.00 C 0.00 0.00 0.00 22.22 - 0 0 0 -
02OCT26 134.00 C 0.00 0.00 0.00 21.22 - 0 0 0 -
02OCT26 135.00 C 0.00 0.00 0.00 20.22 - 0 0 0 -
02OCT26 136.00 C 0.00 0.00 0.00 19.22 - 0 0 0 -
02OCT26 137.00 C 0.00 0.00 0.00 18.23 - 25 0 0 -
02OCT26 138.00 C 0.00 0.00 0.00 17.23 - 24 0 0 -
02OCT26 139.00 C 0.00 0.00 0.00 16.23 - 22 0 0 -
02OCT26 140.00 C 0.00 0.00 0.00 15.24 - 23 0 0 -
02OCT26 141.00 C 0.00 0.00 0.00 14.25 - 23 0 0 -
02OCT26 142.00 C 0.00 0.00 0.00 13.26 - 23 0 0 -
02OCT26 143.00 C 0.00 0.00 0.00 12.28 - 23 0 0 -
02OCT26 144.00 C 0.00 0.00 0.00 11.32 - 24 0 0 -
02OCT26 145.00 C 0.00 0.00 0.00 10.36 - 23 0 0 -
02OCT26 146.00 C 0.00 0.00 0.00 9.42 - 23 0 0 -
02OCT26 147.00 C 0.00 0.00 0.00 8.51 - 23 0 0 -
02OCT26 148.00 C 0.00 0.00 0.00 7.39 - 18 0 0 -
02OCT26 149.00 C 6.09 6.09 6.09 6.77 - 23 15 15 -
02OCT26 150.00 C 0.00 0.00 0.00 5.78 - 21 0 0 -
02OCT26 152.50 C 0.00 0.00 0.00 4.02 - 22 0 0 -
02OCT26 155.00 C 2.58 3.08 2.19 2.60 - 23 268 178 -
02OCT26 157.50 C 1.57 2.03 1.33 1.56 - 23 969 922 -
02OCT26 160.00 C 0.95 1.20 0.86 0.86 - 23 175 175 -
02OCT26 162.50 C 0.48 0.48 0.48 0.45 - 23 1 1 -
02OCT26 165.00 C 0.43 0.43 0.43 0.21 - 23 15 15 -
02OCT26 167.50 C 0.00 0.00 0.00 0.09 - 23 0 0 -
02OCT26 170.00 C 0.00 0.00 0.00 0.04 - 24 0 0 -
02OCT26 172.50 C 0.00 0.00 0.00 0.02 - 25 0 0 -
02OCT26 175.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
02OCT26 177.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
02OCT26 180.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
02OCT26 182.50 C 0.00 0.00 0.00 0.01 - 34 0 0 -
02OCT26 185.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
02OCT26 187.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
02OCT26 190.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
02OCT26 192.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
02OCT26 195.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
02OCT26 197.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
02OCT26 200.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
02OCT26 202.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
02OCT26 205.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
29OCT26 75.00 C 0.00 0.00 0.00 80.59 +0.24 108 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 78.09 +0.23 103 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 75.36 -0.01 68 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 73.03 +0.15 90 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 70.53 +0.14 85 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 68.07 +0.17 84 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 65.57 +0.17 80 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 63.07 +0.16 76 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 60.57 +0.15 72 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 58.07 +0.14 68 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 55.51 +0.07 60 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 53.03 +0.08 58 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 50.38 -0.08 0 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 48.03 +0.07 51 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 45.53 +0.06 47 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 43.01 +0.03 42 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 40.51 +0.01 39 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 38.03 +0.02 37 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 35.53 0.00 34 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 33.07 +0.01 34 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 30.57 -0.03 31 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 28.08 -0.09 29 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 25.66 -0.10 29 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 23.26 -0.14 29 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 20.92 -0.18 29 0 16 0
29OCT26 137.50 C 0.00 0.00 0.00 18.65 +0.30 29 0 15 0
29OCT26 140.00 C 0.00 0.00 0.00 16.46 +0.23 29 0 136 0
29OCT26 142.50 C 0.00 0.00 0.00 13.95 -0.31 25 0 246 0
29OCT26 145.00 C 11.79 11.79 11.79 12.05 -0.36 26 6 6,477 0
29OCT26 147.50 C 10.14 10.14 10.14 10.29 -0.52 27 15 354 +15
29OCT26 150.00 C 9.00 9.00 9.00 8.68 -0.43 27 2 1,036 +2
29OCT26 152.50 C 7.71 7.71 6.74 7.23 -0.45 28 16 1,332 0
29OCT26 155.00 C 6.36 6.40 5.83 5.95 -0.46 28 253 2,315 +202
29OCT26 157.50 C 4.87 5.05 4.69 4.83 -0.46 28 358 2,018 +309
29OCT26 160.00 C 3.68 4.08 3.68 3.87 -0.44 28 1,093 3,238 +936
29OCT26 162.50 C 2.91 3.35 2.81 3.06 -0.42 28 1,078 2,707 +786
29OCT26 165.00 C 2.44 2.64 2.23 2.38 -0.40 28 601 3,010 +155
29OCT26 167.50 C 1.81 2.21 1.81 1.83 -0.36 28 146 2,459 +22
29OCT26 170.00 C 1.53 1.69 1.43 1.39 -0.32 28 56 1,833 -30
29OCT26 172.50 C 1.32 1.38 1.23 1.04 -0.28 28 62 2,062 -29
29OCT26 175.00 C 1.01 1.10 1.01 0.81 -0.20 29 42 1,276 -23
29OCT26 177.50 C 0.00 0.00 0.00 0.60 -0.19 29 0 2,097 0
29OCT26 180.00 C 0.00 0.00 0.00 0.43 -0.17 29 0 1,626 0
29OCT26 182.50 C 0.00 0.00 0.00 0.31 -0.14 29 0 247 0
29OCT26 185.00 C 0.47 0.47 0.47 0.22 -0.11 29 13 295 +13
29OCT26 187.50 C 0.00 0.00 0.00 0.15 -0.09 29 0 88 0
29OCT26 190.00 C 0.00 0.00 0.00 0.11 -0.06 29 0 326 0
29OCT26 192.50 C 0.00 0.00 0.00 0.07 -0.05 29 0 144 0
29OCT26 195.00 C 0.00 0.00 0.00 0.05 -0.04 29 0 188 0
29OCT26 197.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 21 0
29OCT26 200.00 C 0.16 0.16 0.16 0.03 -0.02 30 20 1,078 0
29OCT26 205.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 160 0
29OCT26 210.00 C 0.00 0.00 0.00 0.01 0.00 32 0 215 0
29OCT26 215.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 220.00 C 0.00 0.00 0.00 0.01 0.00 36 0 128 0
29OCT26 225.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 0.01 0.00 40 0 175 0
29OCT26 235.00 C 0.00 0.00 0.00 0.01 0.00 42 0 120 0
29OCT26 240.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29OCT26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 202 0
29OCT26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 300 0
29OCT26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
29OCT26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 270 0
27NOV26 75.00 C 0.00 0.00 0.00 80.65 +0.12 75 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 78.17 +0.12 72 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 75.66 +0.10 67 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 73.16 +0.08 63 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 70.67 +0.08 60 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 68.16 +0.05 56 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 65.67 +0.05 53 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 63.16 +0.02 48 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 60.67 +0.02 45 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 58.16 -0.01 40 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 55.67 -0.02 37 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 53.16 -0.05 0 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 50.66 -0.07 0 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 48.16 -0.10 0 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 45.67 -0.13 0 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 43.16 -0.19 0 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 40.65 -0.27 0 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 38.16 -0.35 0 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 35.77 -0.35 21 0 0 0
27NOV26 122.50 C 0.00 0.00 0.00 33.07 -0.70 0 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 31.02 -0.44 28 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 28.33 -0.87 19 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 26.52 -0.48 30 0 114 0
27NOV26 132.50 C 0.00 0.00 0.00 23.96 -0.91 27 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 22.61 -0.20 33 0 15 0
27NOV26 137.50 C 0.00 0.00 0.00 20.61 -0.22 33 0 30 0
27NOV26 140.00 C 0.00 0.00 0.00 18.70 +0.33 33 0 118 0
27NOV26 142.50 C 0.00 0.00 0.00 16.88 +0.25 33 0 105 0
27NOV26 145.00 C 0.00 0.00 0.00 14.72 -0.27 31 0 148 0
27NOV26 147.50 C 13.24 13.24 13.20 13.17 -0.28 32 25 337 +15
27NOV26 150.00 C 11.71 11.71 11.71 11.72 -0.30 32 15 400 +15
27NOV26 152.50 C 10.20 10.20 10.03 10.38 -0.30 32 3 861 +1
27NOV26 155.00 C 8.86 8.93 8.72 9.15 -0.31 32 19 1,291 +15
27NOV26 157.50 C 7.76 7.79 7.57 8.02 -0.32 32 232 1,702 +85
27NOV26 160.00 C 6.48 6.77 6.48 7.00 -0.31 33 42 5,695 +1
27NOV26 162.50 C 6.00 6.00 5.71 6.08 -0.31 33 4 394 +4
27NOV26 165.00 C 5.10 5.30 5.10 5.26 -0.29 33 8 648 +6
27NOV26 167.50 C 4.60 4.60 4.58 4.53 -0.28 33 2 255 0
27NOV26 170.00 C 3.70 3.97 3.57 3.88 -0.27 33 11 731 +8
27NOV26 172.50 C 3.47 3.51 3.27 3.31 -0.25 33 549 1,462 +500
27NOV26 175.00 C 2.80 3.11 2.80 2.81 -0.24 33 18 354 +17
27NOV26 177.50 C 2.48 2.54 2.48 2.37 -0.22 33 41 371 +41
27NOV26 180.00 C 2.30 2.30 2.30 2.00 -0.20 33 8 364 0
27NOV26 182.50 C 0.00 0.00 0.00 1.78 -0.08 34 0 263 0
27NOV26 185.00 C 0.00 0.00 0.00 1.48 -0.09 34 0 120 0
27NOV26 187.50 C 1.47 1.47 1.47 1.23 -0.11 34 15 694 +15
27NOV26 190.00 C 0.00 0.00 0.00 0.99 -0.14 33 0 308 0
27NOV26 192.50 C 0.00 0.00 0.00 0.82 -0.15 33 0 112 0
27NOV26 195.00 C 0.00 0.00 0.00 0.67 -0.14 33 0 131 0
27NOV26 197.50 C 0.00 0.00 0.00 0.57 -0.10 34 0 180 0
27NOV26 200.00 C 0.00 0.00 0.00 0.46 -0.09 34 0 124 0
27NOV26 205.00 C 0.00 0.00 0.00 0.31 -0.06 34 0 46 0
27NOV26 210.00 C 0.00 0.00 0.00 0.20 -0.05 34 0 34 0
27NOV26 215.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 1 0
27NOV26 220.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 78 0
27NOV26 225.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 62 0
27NOV26 230.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 0.01 0.00 34 0 329 0
27NOV26 250.00 C 0.00 0.00 0.00 0.01 0.00 36 0 55 0
27NOV26 255.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
27NOV26 260.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
27NOV26 265.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
27NOV26 275.00 C 0.00 0.00 0.00 0.01 0.00 42 0 219 0
30DEC26 75.00 C 0.00 0.00 0.00 80.66 -0.08 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 78.17 -0.09 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 75.66 -0.12 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 73.28 -0.02 31 0 3,459 0
30DEC26 85.00 C 0.00 0.00 0.00 70.67 -0.15 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 68.16 -0.19 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 65.67 -0.20 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 63.16 -0.24 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 60.67 -0.26 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 58.16 -0.31 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 55.67 -0.34 0 0 126 0
30DEC26 102.50 C 0.00 0.00 0.00 53.16 -0.41 0 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 50.66 -0.47 0 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 48.17 -0.54 0 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 46.25 -0.06 34 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 43.39 -0.55 0 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 40.87 -0.05 0 0 142 0
30DEC26 117.50 C 0.00 0.00 0.00 38.48 -0.03 0 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 36.22 -0.79 24 0 43 0
30DEC26 122.50 C 0.00 0.00 0.00 33.99 +0.22 27 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 31.83 +0.19 29 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 29.73 -0.77 30 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 27.63 +0.04 31 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 25.49 -0.97 30 0 57 0
30DEC26 135.00 C 0.00 0.00 0.00 23.62 -0.93 31 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 22.50 -0.22 34 0 171 0
30DEC26 140.00 C 0.00 0.00 0.00 20.74 -0.22 34 0 881 0
30DEC26 142.50 C 0.00 0.00 0.00 18.48 -0.23 32 0 216 0
30DEC26 145.00 C 0.00 0.00 0.00 16.93 -0.24 33 0 1,793 0
30DEC26 147.50 C 0.00 0.00 0.00 15.47 -0.25 33 0 334 0
30DEC26 150.00 C 0.00 0.00 0.00 14.09 -0.26 33 0 1,953 0
30DEC26 152.50 C 12.00 12.00 11.99 12.80 -0.26 33 39 1,471 -7
30DEC26 155.00 C 11.22 11.22 11.21 11.60 -0.26 33 30 1,655 +30
30DEC26 157.50 C 10.08 10.08 9.50 10.48 -0.27 33 305 1,311 -192
30DEC26 160.00 C 8.85 8.85 8.80 9.44 -0.27 34 12 2,104 +12
30DEC26 162.50 C 0.00 0.00 0.00 8.49 -0.26 34 0 760 0
30DEC26 165.00 C 7.70 7.70 7.46 7.61 -0.25 34 11 1,623 +1
30DEC26 167.50 C 0.00 0.00 0.00 6.80 -0.25 34 0 974 0
30DEC26 170.00 C 6.20 6.27 6.20 6.06 -0.25 34 46 3,065 +30
30DEC26 172.50 C 5.42 5.42 5.42 5.39 -0.24 34 15 1,072 0
30DEC26 175.00 C 4.80 4.94 4.80 4.79 -0.22 34 2 1,168 +2
30DEC26 177.50 C 0.00 0.00 0.00 4.24 -0.22 34 0 901 0
30DEC26 180.00 C 3.93 3.93 3.69 3.74 -0.21 34 40 2,653 +16
30DEC26 182.50 C 3.45 3.54 3.45 3.30 -0.20 34 36 2,494 0
30DEC26 185.00 C 3.03 3.07 3.03 2.90 -0.19 34 16 697 +16
30DEC26 187.50 C 2.72 2.74 2.61 2.55 -0.17 34 34 287 +34
30DEC26 190.00 C 0.00 0.00 0.00 2.30 -0.17 34 0 1,835 0
30DEC26 192.50 C 0.00 0.00 0.00 2.01 -0.15 34 0 326 0
30DEC26 195.00 C 0.00 0.00 0.00 1.75 -0.15 34 0 868 0
30DEC26 197.50 C 0.00 0.00 0.00 1.53 -0.13 34 0 294 0
30DEC26 200.00 C 0.00 0.00 0.00 1.33 -0.16 34 0 1,219 0
30DEC26 205.00 C 0.00 0.00 0.00 1.00 -0.10 34 0 462 0
30DEC26 210.00 C 0.00 0.00 0.00 0.74 -0.09 34 0 550 0
30DEC26 215.00 C 0.00 0.00 0.00 0.55 -0.07 34 0 596 0
30DEC26 220.00 C 0.00 0.00 0.00 0.42 -0.06 35 0 3,914 0
30DEC26 225.00 C 0.00 0.00 0.00 0.30 -0.05 35 0 516 0
30DEC26 230.00 C 0.00 0.00 0.00 0.22 -0.04 35 0 519 0
30DEC26 235.00 C 0.00 0.00 0.00 0.16 -0.03 35 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 1,414 0
30DEC26 250.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 741 0
30DEC26 255.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 404 0
30DEC26 260.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 877 0
30DEC26 265.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 251 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 34 0 203 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 35 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 36 0 362 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 37 0 716 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 38 0 300 0
30DEC26 300.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,679 0
30DEC26 310.00 C 0.00 0.00 0.00 0.01 0.00 41 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,426 0
30DEC26 330.00 C 0.00 0.00 0.00 0.01 0.00 44 0 311 0
30DEC26 340.00 C 0.00 0.00 0.00 0.01 0.00 46 0 487 0
30DEC26 350.00 C 0.00 0.00 0.00 0.01 0.00 47 0 766 0
30MAR27 75.00 C 0.00 0.00 0.00 80.66 -0.66 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 78.17 -0.71 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 75.66 -0.78 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 73.28 -0.74 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 70.67 -0.93 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 68.16 -1.03 0 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 66.75 -0.05 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 64.37 -0.05 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 62.01 -0.06 38 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 58.16 -1.57 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 55.67 -1.76 0 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 53.42 -1.73 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 51.23 -0.09 0 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 49.28 +0.11 16 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 47.14 +0.07 27 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 45.03 +0.03 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 42.96 -0.02 31 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 40.93 -0.07 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 38.92 -0.15 32 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 37.03 -0.16 33 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 35.42 +0.06 34 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 33.59 0.00 35 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 31.79 -0.08 35 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 30.80 +0.11 37 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 29.41 +0.34 38 0 13 0
30MAR27 137.50 C 0.00 0.00 0.00 27.64 +0.18 38 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 25.71 -0.19 37 0 215 0
30MAR27 142.50 C 0.00 0.00 0.00 24.26 -0.17 37 0 184 0
30MAR27 145.00 C 0.00 0.00 0.00 22.52 -0.24 36 0 641 0
30MAR27 147.50 C 0.00 0.00 0.00 21.20 -0.24 36 0 1,400 0
30MAR27 150.00 C 0.00 0.00 0.00 19.94 -0.25 36 0 2,333 0
30MAR27 152.50 C 18.29 19.00 18.29 18.74 -0.25 36 30 585 -13
30MAR27 155.00 C 17.26 17.83 17.26 17.59 -0.25 36 30 1,020 +15
30MAR27 157.50 C 0.00 0.00 0.00 16.50 -0.25 37 0 1,398 0
30MAR27 160.00 C 0.00 0.00 0.00 15.46 -0.25 37 0 1,971 0
30MAR27 162.50 C 13.85 13.85 13.85 14.48 -0.25 37 9 598 -9
30MAR27 165.00 C 0.00 0.00 0.00 13.54 -0.26 37 0 539 0
30MAR27 167.50 C 0.00 0.00 0.00 12.66 -0.25 37 0 522 0
30MAR27 170.00 C 11.33 11.33 11.33 11.83 -0.25 37 15 646 +3
30MAR27 172.50 C 0.00 0.00 0.00 11.04 -0.25 37 0 698 0
30MAR27 175.00 C 0.00 0.00 0.00 10.30 -0.24 37 0 628 0
30MAR27 177.50 C 9.73 9.73 9.14 9.60 -0.24 37 30 449 0
30MAR27 180.00 C 8.53 8.53 8.53 8.94 -0.24 37 15 592 0
30MAR27 182.50 C 8.26 8.26 8.26 8.32 -0.23 37 11 1,183 0
30MAR27 185.00 C 7.77 7.77 7.44 7.74 -0.23 37 30 1,423 0
30MAR27 187.50 C 0.00 0.00 0.00 7.20 -0.22 37 0 279 0
30MAR27 190.00 C 6.71 6.71 6.70 6.69 -0.21 37 9 759 -9
30MAR27 192.50 C 0.00 0.00 0.00 6.21 -0.21 37 0 222 0
30MAR27 195.00 C 0.00 0.00 0.00 5.76 -0.21 37 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 5.34 -0.20 37 0 58 0
30MAR27 200.00 C 5.30 5.30 5.30 4.95 -0.20 37 2 489 0
30MAR27 205.00 C 0.00 0.00 0.00 4.25 -0.23 37 0 169 0
30MAR27 210.00 C 3.93 3.93 3.93 3.71 -0.23 38 15 258 +15
30MAR27 215.00 C 0.00 0.00 0.00 3.21 -0.16 38 0 281 0
30MAR27 220.00 C 0.00 0.00 0.00 2.74 -0.15 38 0 1,363 0
30MAR27 225.00 C 0.00 0.00 0.00 2.41 -0.13 38 0 512 0
30MAR27 230.00 C 0.00 0.00 0.00 1.99 -0.12 38 0 860 0
30MAR27 235.00 C 0.00 0.00 0.00 1.69 -0.11 38 0 26 0
30MAR27 240.00 C 0.00 0.00 0.00 1.44 -0.09 38 0 192 0
30MAR27 245.00 C 0.00 0.00 0.00 1.22 -0.09 38 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 1.03 -0.08 38 0 367 0
30MAR27 255.00 C 0.00 0.00 0.00 0.87 -0.08 38 0 87 0
30MAR27 260.00 C 0.00 0.00 0.00 0.74 -0.06 38 0 28 0
30MAR27 265.00 C 0.00 0.00 0.00 0.63 -0.05 38 0 220 0
30MAR27 270.00 C 0.00 0.00 0.00 0.53 -0.05 38 0 1,112 0
30MAR27 275.00 C 0.00 0.00 0.00 0.45 -0.04 38 0 475 0
29JUN27 75.00 C 0.00 0.00 0.00 80.66 -1.02 0 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 78.17 -1.11 0 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 75.66 -1.23 0 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 73.28 -1.23 0 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 70.83 -1.33 0 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 68.54 -1.29 0 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 66.75 -0.05 0 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 64.37 -0.05 20 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 62.01 -0.06 27 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 59.71 -0.02 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 57.56 +0.13 32 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 55.45 +0.30 34 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 53.41 +0.71 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 51.30 +0.63 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 49.21 +0.47 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 47.37 +0.56 36 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 45.24 +0.34 36 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 43.57 +0.45 37 0 3 0
29JUN27 120.00 C 0.00 0.00 0.00 41.61 +0.27 37 0 3 0
29JUN27 122.50 C 0.00 0.00 0.00 39.82 +0.25 37 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 38.20 +0.28 38 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 36.51 +0.20 37 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 34.87 +0.17 38 0 10 0
29JUN27 132.50 C 0.00 0.00 0.00 33.33 +0.19 38 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 31.91 +0.20 38 0 5 0
29JUN27 137.50 C 0.00 0.00 0.00 30.49 +0.20 38 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 29.08 +0.20 38 0 54 0
29JUN27 142.50 C 0.00 0.00 0.00 27.74 +0.21 39 0 100 0
29JUN27 145.00 C 0.00 0.00 0.00 26.52 +0.22 39 0 134 0
29JUN27 147.50 C 0.00 0.00 0.00 25.29 +0.22 39 0 45 0
29JUN27 150.00 C 0.00 0.00 0.00 24.09 +0.23 39 0 270 0
29JUN27 152.50 C 22.56 22.95 22.56 22.91 +0.23 39 21 179 +21
29JUN27 155.00 C 20.66 20.66 20.66 21.88 +0.24 39 15 283 +15
29JUN27 157.50 C 21.09 21.09 21.09 20.85 +0.24 39 15 90 0
29JUN27 160.00 C 19.84 19.84 19.84 19.84 +0.24 39 4 99 0
29JUN27 162.50 C 18.90 18.90 18.90 18.84 +0.24 39 15 156 -2
29JUN27 165.00 C 17.97 17.97 17.04 17.92 +0.24 39 16 197 -14
29JUN27 167.50 C 0.00 0.00 0.00 17.08 +0.24 39 0 283 0
29JUN27 170.00 C 0.00 0.00 0.00 16.25 +0.24 39 0 334 0
29JUN27 172.50 C 14.73 14.73 14.59 15.43 +0.24 39 17 307 +17
29JUN27 175.00 C 0.00 0.00 0.00 14.62 -0.19 40 0 90 0
29JUN27 177.50 C 0.00 0.00 0.00 13.90 -0.19 39 0 316 0
29JUN27 180.00 C 0.00 0.00 0.00 13.23 -0.16 40 0 269 0
29JUN27 182.50 C 0.00 0.00 0.00 12.58 -0.14 40 0 228 0
29JUN27 185.00 C 0.00 0.00 0.00 11.93 -0.12 40 0 51 0
29JUN27 187.50 C 0.00 0.00 0.00 11.63 +0.25 40 0 15 0
29JUN27 190.00 C 0.00 0.00 0.00 11.02 +0.22 40 0 20 0
29JUN27 192.50 C 0.00 0.00 0.00 10.49 +0.22 40 0 34 0
29JUN27 195.00 C 0.00 0.00 0.00 9.98 +0.23 40 0 56 0
29JUN27 197.50 C 0.00 0.00 0.00 9.46 +0.23 40 0 105 0
29JUN27 200.00 C 8.49 8.50 8.34 8.68 +0.16 40 49 118 +47
29JUN27 205.00 C 7.93 7.93 7.93 7.78 +0.20 40 1 324 +1
29JUN27 210.00 C 0.00 0.00 0.00 7.03 -0.01 40 0 511 0
29JUN27 215.00 C 0.00 0.00 0.00 6.28 +0.20 40 0 40 0
29JUN27 220.00 C 0.00 0.00 0.00 5.62 +0.17 40 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 5.08 +0.18 40 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 4.54 +0.04 40 0 272 0
29JUN27 235.00 C 0.00 0.00 0.00 4.07 +0.06 40 0 100 0
29JUN27 240.00 C 0.00 0.00 0.00 3.72 +0.10 40 0 1 0
29JUN27 245.00 C 3.60 3.60 3.54 3.41 +0.18 40 89 89 +89
29JUN27 250.00 C 0.00 0.00 0.00 3.08 +0.16 41 0 7 0
29JUN27 255.00 C 0.00 0.00 0.00 2.77 +0.20 41 0 30 0
29JUN27 260.00 C 0.00 0.00 0.00 2.50 +0.19 41 0 105 0
29JUN27 265.00 C 0.00 0.00 0.00 2.23 +0.19 41 0 99 0
29JUN27 270.00 C 2.51 2.51 2.51 1.96 +0.10 41 15 427 +15
29JUN27 275.00 C 0.00 0.00 0.00 1.73 +0.09 40 0 31 0
29SEP27 77.50 C 0.00 0.00 0.00 78.17 -1.37 0 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 75.78 -1.45 0 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 73.57 -1.36 0 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 71.34 -1.32 0 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 69.17 -0.66 0 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 67.01 +0.21 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 64.90 +0.48 33 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 62.81 +0.74 34 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 60.73 +0.72 35 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 58.71 +0.72 36 0 2 0
29SEP27 102.50 C 0.00 0.00 0.00 56.72 +0.63 37 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 54.77 +0.57 37 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 52.80 +0.49 37 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 50.93 +0.42 37 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 49.10 +0.32 38 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 47.31 +0.26 38 0 5 0
29SEP27 117.50 C 0.00 0.00 0.00 45.57 +0.23 38 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 43.86 +0.13 38 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 42.21 +0.04 38 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 40.60 -0.04 38 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 39.05 -0.06 38 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 37.52 -0.14 38 0 7 0
29SEP27 132.50 C 0.00 0.00 0.00 36.12 -0.18 39 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 34.78 -0.17 39 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 33.43 -0.18 39 0 13 0
29SEP27 140.00 C 0.00 0.00 0.00 32.08 -0.18 39 0 1 0
29SEP27 142.50 C 0.00 0.00 0.00 30.91 -0.19 39 0 90 0
29SEP27 145.00 C 29.61 29.61 29.61 29.75 -0.19 39 15 170 +15
29SEP27 147.50 C 0.00 0.00 0.00 28.60 -0.19 39 0 120 0
29SEP27 150.00 C 27.02 27.60 27.02 27.44 -0.20 39 17 214 +17
29SEP27 152.50 C 26.57 26.57 26.57 26.30 -0.20 39 15 141 +15
29SEP27 155.00 C 25.06 25.60 25.06 25.34 -0.20 39 19 157 +19
29SEP27 157.50 C 24.15 24.15 24.15 24.37 -0.20 40 15 185 +15
29SEP27 160.00 C 0.00 0.00 0.00 23.41 -0.20 40 0 213 0
29SEP27 162.50 C 22.21 22.21 22.21 22.44 -0.21 40 15 270 +15
29SEP27 165.00 C 21.42 21.42 21.42 21.48 -0.21 40 15 120 +15
29SEP27 167.50 C 0.00 0.00 0.00 20.66 -0.20 40 0 120 0
29SEP27 170.00 C 19.18 19.18 18.93 19.87 -0.20 40 22 225 0
29SEP27 172.50 C 19.49 19.49 18.24 19.09 -0.20 40 30 90 +11
29SEP27 175.00 C 0.00 0.00 0.00 18.30 -0.21 40 0 145 0
29SEP27 177.50 C 0.00 0.00 0.00 17.52 -0.21 40 0 244 0
29SEP27 180.00 C 0.00 0.00 0.00 16.74 -0.21 40 0 34 0
29SEP27 182.50 C 0.00 0.00 0.00 16.12 -0.19 40 0 37 0
29SEP27 185.00 C 0.00 0.00 0.00 15.50 -0.20 40 0 32 0
29SEP27 187.50 C 0.00 0.00 0.00 14.88 -0.20 40 0 60 0
29SEP27 190.00 C 0.00 0.00 0.00 14.26 -0.20 40 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 13.64 -0.20 40 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 13.02 -0.26 40 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 12.79 -0.29 41 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 12.24 -0.35 40 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 11.08 -0.19 40 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 10.13 -0.19 40 0 20 0
29SEP27 215.00 C 9.42 9.43 9.41 9.34 -0.12 40 56 58 +56
29SEP27 220.00 C 0.00 0.00 0.00 8.59 -0.16 40 0 3 0
29SEP27 225.00 C 0.00 0.00 0.00 7.88 -0.17 40 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 7.26 -0.08 41 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 6.78 +0.03 41 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 6.29 +0.04 41 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 5.87 +0.12 41 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 5.40 -0.01 41 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 4.98 +0.03 41 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 4.60 +0.01 41 0 0 0
29SEP27 265.00 C 4.47 4.47 4.44 4.22 0.00 41 41 46 +41
TOTAL CALL 11,969 307,210 +3,503
25SEP26 131.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 132.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
25SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
25SEP26 136.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 137.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 138.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 139.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
25SEP26 141.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
25SEP26 142.00 P 0.00 0.00 0.00 0.01 0.00 33 0 14 0
25SEP26 143.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
25SEP26 144.00 P 0.07 0.10 0.07 0.01 -0.01 28 50 80 +35
25SEP26 145.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 7 0
25SEP26 146.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 7 0
25SEP26 147.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 112 0
25SEP26 148.00 P 0.13 0.13 0.13 0.10 -0.04 28 40 141 -34
25SEP26 149.00 P 0.26 0.26 0.23 0.16 -0.06 27 25 130 0
25SEP26 150.00 P 0.50 0.53 0.23 0.27 -0.07 27 657 1,475 +43
25SEP26 152.50 P 1.08 1.08 0.54 0.77 -0.12 27 129 2,418 +4
25SEP26 155.00 P 2.00 2.19 1.21 1.76 -0.13 28 212 900 +179
25SEP26 157.50 P 3.60 3.65 2.36 3.32 -0.10 29 253 251 +198
25SEP26 160.00 P 5.77 5.77 5.71 5.35 -0.05 31 24 193 -22
25SEP26 162.50 P 8.10 8.10 8.05 7.47 -0.25 27 45 45 +45
25SEP26 165.00 P 0.00 0.00 0.00 9.91 0.00 28 0 0 0
25SEP26 167.50 P 0.00 0.00 0.00 12.40 0.00 0 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 14.90 0.00 0 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 17.40 0.00 0 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 19.90 0.00 0 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 22.40 0.00 0 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 24.90 0.00 0 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 27.40 -0.76 0 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 29.90 -0.74 0 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 32.40 -0.74 0 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 34.90 -0.74 0 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 37.40 -0.75 0 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 39.90 -0.73 0 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 42.40 -0.73 0 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 44.90 -0.73 0 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 47.40 -0.73 0 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 49.90 - 0 0 0 -
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 119 0 351 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1,804 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 97 0 261 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 92 0 222 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 87 0 463 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,182 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 77 0 370 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 72 0 408 0
29SEP26 117.50 P 0.01 0.01 0.01 0.01 0.00 67 30 489 +15
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 62 0 486 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 58 0 258 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 53 0 333 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 48 0 504 0
29SEP26 130.00 P 0.05 0.05 0.05 0.01 0.00 44 2 987 -2
29SEP26 132.50 P 0.08 0.08 0.08 0.01 0.00 40 2 608 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3,242 0
29SEP26 137.50 P 0.01 0.08 0.01 0.01 0.00 31 6 4,032 -6
29SEP26 140.00 P 0.10 0.11 0.09 0.01 0.00 27 32 7,958 -20
29SEP26 142.50 P 0.13 0.13 0.13 0.02 -0.01 25 5 4,244 0
29SEP26 145.00 P 0.32 0.32 0.18 0.06 -0.04 24 79 4,964 -55
29SEP26 147.50 P 0.39 0.45 0.26 0.18 -0.08 23 359 4,741 -122
29SEP26 150.00 P 0.70 0.85 0.45 0.49 -0.14 24 466 24,236 -309
29SEP26 152.50 P 1.54 1.60 0.84 1.12 -0.17 24 802 33,096 +39
29SEP26 155.00 P 2.00 2.73 1.60 2.15 -0.20 24 1,577 54,371 +288
29SEP26 157.50 P 3.90 4.20 2.89 3.65 -0.18 25 1,342 2,726 +455
29SEP26 160.00 P 5.10 5.40 4.83 5.58 -0.12 26 188 7,531 +60
29SEP26 162.50 P 7.88 7.88 6.90 7.58 -0.30 23 273 2,014 -215
29SEP26 165.00 P 9.27 9.27 9.27 9.94 -0.03 23 53 615 -37
29SEP26 167.50 P 0.00 0.00 0.00 12.77 +0.36 40 20 783 -20
29SEP26 170.00 P 14.00 14.00 14.00 14.90 0.00 0 1 2,225 0
29SEP26 172.50 P 0.00 0.00 0.00 17.40 0.00 0 0 985 0
29SEP26 175.00 P 0.00 0.00 0.00 19.90 0.00 0 0 1,044 0
29SEP26 177.50 P 0.00 0.00 0.00 22.40 0.00 0 0 1,223 0
29SEP26 180.00 P 26.85 26.85 24.09 24.90 -0.75 0 102 5,097 -102
29SEP26 182.50 P 0.00 0.00 0.00 27.40 -0.76 0 0 645 0
29SEP26 185.00 P 0.00 0.00 0.00 29.90 -0.80 0 0 1,254 0
29SEP26 187.50 P 0.00 0.00 0.00 32.40 -0.74 0 0 696 0
29SEP26 190.00 P 0.00 0.00 0.00 34.90 -1.05 0 0 833 0
29SEP26 192.50 P 0.00 0.00 0.00 37.40 -0.75 0 0 223 0
29SEP26 195.00 P 0.00 0.00 0.00 39.90 -0.73 0 0 425 0
29SEP26 197.50 P 0.00 0.00 0.00 42.98 -0.15 103 0 327 0
29SEP26 200.00 P 45.00 45.00 44.50 44.90 -1.35 0 51 1,217 0
29SEP26 205.00 P 0.00 0.00 0.00 49.90 -0.60 0 0 1,521 0
29SEP26 210.00 P 0.00 0.00 0.00 54.90 -0.61 0 0 281 0
29SEP26 215.00 P 0.00 0.00 0.00 59.90 0.00 0 0 530 0
29SEP26 220.00 P 0.00 0.00 0.00 64.90 -0.78 0 0 209 0
29SEP26 225.00 P 71.75 71.75 71.75 69.90 -0.43 0 1 403 -1
29SEP26 230.00 P 74.20 74.20 74.20 74.90 -0.20 0 5 1,001 -5
29SEP26 235.00 P 0.00 0.00 0.00 79.90 -0.59 0 0 91 0
29SEP26 240.00 P 0.00 0.00 0.00 84.90 -0.58 0 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 89.90 -0.90 0 0 814 0
29SEP26 250.00 P 93.90 93.90 93.90 94.90 -0.73 0 20 98 -6
29SEP26 255.00 P 0.00 0.00 0.00 99.90 -0.58 0 0 12 0
29SEP26 260.00 P 103.90 103.90 103.90 104.90 -0.86 0 5 40 0
29SEP26 265.00 P 0.00 0.00 0.00 109.90 -0.86 0 0 22 0
29SEP26 270.00 P 0.00 0.00 0.00 114.90 -0.85 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 119.90 -0.66 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 125.20 -2.12 191 0 14 0
29SEP26 285.00 P 0.00 0.00 0.00 129.90 -1.09 0 0 16 0
29SEP26 290.00 P 0.00 0.00 0.00 134.90 -0.82 0 0 2 0
29SEP26 295.00 P 0.00 0.00 0.00 139.90 -0.84 0 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 144.90 -0.82 0 0 4 0
29SEP26 310.00 P 0.00 0.00 0.00 154.90 -0.84 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 164.90 -0.83 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 174.90 -0.81 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 184.90 -0.81 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 194.90 -1.00 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 204.90 -0.80 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 214.90 -0.79 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 224.90 -0.77 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 234.90 -0.76 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 244.90 -0.60 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 254.90 -0.76 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 264.90 -0.75 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 274.90 -0.74 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 284.90 -0.73 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 294.90 -0.61 0 0 239 0
02OCT26 132.00 P 0.00 0.00 0.00 0.01 - 35 0 0 -
02OCT26 133.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
02OCT26 134.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
02OCT26 135.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
02OCT26 136.00 P 0.00 0.00 0.00 0.01 - 29 0 0 -
02OCT26 137.00 P 0.00 0.00 0.00 0.01 - 27 0 0 -
02OCT26 138.00 P 0.00 0.00 0.00 0.01 - 26 0 0 -
02OCT26 139.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
02OCT26 140.00 P 0.00 0.00 0.00 0.02 - 25 0 0 -
02OCT26 141.00 P 0.00 0.00 0.00 0.03 - 25 0 0 -
02OCT26 142.00 P 0.00 0.00 0.00 0.04 - 24 0 0 -
02OCT26 143.00 P 0.00 0.00 0.00 0.06 - 24 0 0 -
02OCT26 144.00 P 0.00 0.00 0.00 0.09 - 24 0 0 -
02OCT26 145.00 P 0.00 0.00 0.00 0.13 - 23 0 0 -
02OCT26 146.00 P 0.00 0.00 0.00 0.20 - 24 0 0 -
02OCT26 147.00 P 0.62 0.62 0.62 0.28 - 23 13 13 -
02OCT26 148.00 P 0.00 0.00 0.00 0.40 - 24 0 0 -
02OCT26 149.00 P 0.88 0.97 0.70 0.55 - 24 57 23 -
02OCT26 150.00 P 1.18 1.18 0.81 0.74 - 24 41 39 -
02OCT26 152.50 P 1.80 1.97 1.27 1.44 - 24 504 414 -
02OCT26 155.00 P 2.84 3.11 2.08 2.52 - 24 857 518 -
02OCT26 157.50 P 4.60 4.60 3.47 4.00 - 25 31 31 -
02OCT26 160.00 P 5.95 6.50 5.95 5.84 - 25 74 74 -
02OCT26 162.50 P 0.00 0.00 0.00 7.97 - 27 0 0 -
02OCT26 165.00 P 0.00 0.00 0.00 10.02 - 23 0 0 -
02OCT26 167.50 P 0.00 0.00 0.00 12.77 - 34 0 0 -
02OCT26 170.00 P 0.00 0.00 0.00 14.90 - 0 0 0 -
02OCT26 172.50 P 0.00 0.00 0.00 17.40 - 0 0 0 -
02OCT26 175.00 P 0.00 0.00 0.00 19.90 - 0 0 0 -
02OCT26 177.50 P 0.00 0.00 0.00 22.45 - 40 0 0 -
02OCT26 180.00 P 0.00 0.00 0.00 24.90 - 0 0 0 -
02OCT26 182.50 P 0.00 0.00 0.00 27.40 - 0 0 0 -
02OCT26 185.00 P 0.00 0.00 0.00 29.90 - 0 0 0 -
02OCT26 187.50 P 0.00 0.00 0.00 32.40 - 0 0 0 -
02OCT26 190.00 P 0.00 0.00 0.00 34.90 - 0 0 0 -
02OCT26 192.50 P 0.00 0.00 0.00 37.40 - 0 0 0 -
02OCT26 195.00 P 0.00 0.00 0.00 39.90 - 0 0 0 -
02OCT26 197.50 P 0.00 0.00 0.00 42.98 - 89 0 0 -
02OCT26 200.00 P 0.00 0.00 0.00 44.90 - 0 0 0 -
02OCT26 202.50 P 0.00 0.00 0.00 47.40 - 0 0 0 -
02OCT26 205.00 P 0.00 0.00 0.00 49.90 - 0 0 0 -
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29OCT26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29OCT26 97.50 P 0.00 0.00 0.00 0.01 0.00 49 0 36 0
29OCT26 100.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29OCT26 107.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.01 0.00 37 0 202 0
29OCT26 112.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 0.01 0.00 33 0 17 0
29OCT26 117.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 2 0
29OCT26 120.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 175 0
29OCT26 122.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 305 0
29OCT26 125.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 101 0
29OCT26 127.50 P 0.44 0.44 0.44 0.09 -0.05 29 30 436 0
29OCT26 130.00 P 0.55 0.57 0.49 0.15 -0.08 29 39 522 +23
29OCT26 132.50 P 0.69 0.69 0.69 0.26 -0.11 29 15 577 +15
29OCT26 135.00 P 0.80 0.80 0.80 0.41 -0.15 29 1 695 0
29OCT26 137.50 P 1.13 1.13 1.05 0.64 -0.19 29 51 1,003 +50
29OCT26 140.00 P 1.73 1.73 1.28 0.96 -0.23 29 149 5,444 +8
29OCT26 142.50 P 2.03 2.03 1.67 1.39 -0.28 29 165 1,705 +145
29OCT26 145.00 P 2.28 2.70 2.12 1.94 -0.34 29 233 9,336 +126
29OCT26 147.50 P 3.45 3.46 2.74 2.65 -0.38 29 175 2,876 +55
29OCT26 150.00 P 3.87 4.50 3.41 3.51 -0.42 29 2,019 6,302 +522
29OCT26 152.50 P 4.98 5.44 4.42 4.53 -0.45 29 692 2,039 +245
29OCT26 155.00 P 6.70 6.70 5.55 5.74 -0.45 30 1,039 2,175 -146
29OCT26 157.50 P 7.59 7.87 6.88 7.14 -0.45 30 1,543 2,166 +1,003
29OCT26 160.00 P 8.76 9.27 8.45 8.71 -0.43 30 352 3,956 -6
29OCT26 162.50 P 10.21 10.21 10.21 10.43 -0.40 30 5 631 -5
29OCT26 165.00 P 11.93 11.93 11.93 12.29 -0.36 31 16 484 +1
29OCT26 167.50 P 0.00 0.00 0.00 14.29 -0.28 31 20 219 +20
29OCT26 170.00 P 0.00 0.00 0.00 16.42 -0.30 32 0 270 0
29OCT26 172.50 P 0.00 0.00 0.00 18.65 -0.24 33 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 20.96 -0.19 35 0 47 0
29OCT26 177.50 P 0.00 0.00 0.00 22.66 -0.16 29 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 25.79 +0.14 39 0 96 0
29OCT26 182.50 P 0.00 0.00 0.00 28.28 -0.07 41 0 1 0
29OCT26 185.00 P 0.00 0.00 0.00 30.60 -0.26 41 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 33.01 -0.38 43 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 35.52 -0.43 45 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 37.97 -0.55 46 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 40.44 -0.66 48 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 42.98 -0.69 51 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 45.37 -0.88 51 0 0 0
29OCT26 205.00 P 0.00 0.00 0.00 50.33 -0.87 54 0 0 0
29OCT26 210.00 P 0.00 0.00 0.00 55.28 -0.85 57 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 60.22 -0.86 59 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 65.53 -0.53 68 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 70.50 -0.51 71 0 111 0
29OCT26 230.00 P 0.00 0.00 0.00 75.13 -0.84 67 0 90 0
29OCT26 235.00 P 0.00 0.00 0.00 80.10 -0.87 69 0 15 0
29OCT26 240.00 P 0.00 0.00 0.00 85.16 -0.78 73 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 90.14 -0.84 75 0 15 0
29OCT26 250.00 P 0.00 0.00 0.00 95.12 -0.84 77 0 15 0
29OCT26 255.00 P 0.00 0.00 0.00 100.10 -0.84 80 0 377 0
29OCT26 260.00 P 0.00 0.00 0.00 105.09 -0.84 82 0 160 0
29OCT26 265.00 P 0.00 0.00 0.00 110.08 -0.83 84 0 100 0
29OCT26 270.00 P 0.00 0.00 0.00 115.06 -0.83 86 0 60 0
29OCT26 275.00 P 0.00 0.00 0.00 120.03 -0.84 87 0 60 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
27NOV26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
27NOV26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
27NOV26 100.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 10 0
27NOV26 107.50 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
27NOV26 112.50 P 0.61 0.61 0.61 0.08 -0.03 34 172 182 +172
27NOV26 115.00 P 0.55 0.55 0.55 0.13 -0.03 34 16 18 +15
27NOV26 117.50 P 0.00 0.00 0.00 0.19 -0.04 33 0 10 0
27NOV26 120.00 P 0.00 0.00 0.00 0.28 -0.05 33 0 337 0
27NOV26 122.50 P 0.00 0.00 0.00 0.41 -0.05 34 0 159 0
27NOV26 125.00 P 0.00 0.00 0.00 0.58 -0.08 34 0 77 0
27NOV26 127.50 P 0.00 0.00 0.00 0.79 -0.09 34 0 1,075 0
27NOV26 130.00 P 0.00 0.00 0.00 1.05 -0.14 34 0 726 0
27NOV26 132.50 P 1.97 1.99 1.97 1.41 -0.15 34 4 191 +2
27NOV26 135.00 P 2.58 2.58 2.34 1.82 -0.19 34 57 524 +11
27NOV26 137.50 P 0.00 0.00 0.00 2.32 -0.19 34 0 509 0
27NOV26 140.00 P 3.70 3.84 3.26 2.94 -0.21 34 86 3,110 +17
27NOV26 142.50 P 4.57 4.57 3.89 3.61 -0.25 34 588 1,469 +473
27NOV26 145.00 P 5.38 5.38 4.61 4.44 -0.25 34 27 7,440 +5
27NOV26 147.50 P 6.30 6.30 5.65 5.36 -0.27 34 15 1,015 +12
27NOV26 150.00 P 7.40 7.40 6.35 6.38 -0.27 34 48 2,769 +30
27NOV26 152.50 P 8.26 8.26 7.44 7.55 -0.29 34 127 2,152 +100
27NOV26 155.00 P 9.24 9.35 8.80 8.77 -0.30 34 193 1,766 +149
27NOV26 157.50 P 10.59 10.59 10.22 10.19 -0.30 34 35 1,223 +22
27NOV26 160.00 P 12.30 12.78 11.54 11.66 -0.28 35 73 1,095 +71
27NOV26 162.50 P 0.00 0.00 0.00 13.28 -0.29 35 0 242 0
27NOV26 165.00 P 0.00 0.00 0.00 14.97 -0.26 35 0 135 0
27NOV26 167.50 P 0.00 0.00 0.00 16.79 -0.26 35 0 48 0
27NOV26 170.00 P 18.91 18.91 18.91 18.13 -0.78 33 15 133 0
27NOV26 172.50 P 0.00 0.00 0.00 20.06 -0.23 33 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 22.05 -0.19 33 0 65 0
27NOV26 177.50 P 0.00 0.00 0.00 24.13 -0.19 33 0 49 0
27NOV26 180.00 P 0.00 0.00 0.00 27.01 -0.16 38 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 29.21 -0.25 38 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 31.44 -0.30 39 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 33.88 -0.21 40 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 36.03 -0.07 40 0 2 0
27NOV26 192.50 P 0.00 0.00 0.00 38.76 -0.12 43 0 0 0
27NOV26 195.00 P 0.00 0.00 0.00 41.14 -0.19 44 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 43.23 -0.58 42 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 45.50 -0.82 42 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 50.93 -0.47 49 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 55.74 -0.81 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 60.53 -1.17 51 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 65.53 -1.22 54 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 70.50 -1.17 56 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 75.45 -0.82 58 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 80.10 -1.43 55 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 85.16 -1.31 58 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 90.25 -0.77 62 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 95.12 -0.88 62 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 100.10 -0.84 64 0 180 0
27NOV26 260.00 P 0.00 0.00 0.00 105.09 -0.84 65 0 135 0
27NOV26 265.00 P 0.00 0.00 0.00 110.08 -0.83 67 0 105 0
27NOV26 270.00 P 0.00 0.00 0.00 115.06 -0.83 68 0 60 0
27NOV26 275.00 P 0.00 0.00 0.00 120.03 -0.84 69 0 75 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 47 0 55 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 95 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 35 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 6 0
30DEC26 95.00 P 0.00 0.00 0.00 0.03 0.00 36 0 100 0
30DEC26 97.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 1,480 0
30DEC26 102.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 101 0
30DEC26 105.00 P 0.00 0.00 0.00 0.12 -0.02 34 0 130 0
30DEC26 107.50 P 0.00 0.00 0.00 0.17 -0.03 34 0 93 0
30DEC26 110.00 P 0.00 0.00 0.00 0.25 -0.03 35 0 2,072 0
30DEC26 112.50 P 0.00 0.00 0.00 0.34 -0.05 34 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 0.46 -0.05 34 0 118 0
30DEC26 117.50 P 0.00 0.00 0.00 0.63 -0.06 34 0 36 0
30DEC26 120.00 P 1.54 1.54 1.50 0.83 -0.09 35 255 795 +219
30DEC26 122.50 P 1.78 1.78 1.76 1.10 -0.09 35 75 221 -75
30DEC26 125.00 P 0.00 0.00 0.00 1.39 -0.12 35 0 522 0
30DEC26 127.50 P 0.00 0.00 0.00 1.77 -0.12 35 0 861 0
30DEC26 130.00 P 3.13 3.13 2.80 2.19 -0.14 35 13 5,407 +12
30DEC26 132.50 P 0.00 0.00 0.00 2.69 -0.15 35 0 643 0
30DEC26 135.00 P 4.25 4.25 3.79 3.26 -0.18 35 24 1,056 -18
30DEC26 137.50 P 4.44 4.72 4.44 3.92 -0.18 35 6 721 +6
30DEC26 140.00 P 5.29 5.61 4.92 4.66 -0.20 35 52 5,806 -18
30DEC26 142.50 P 6.45 6.45 5.88 5.49 -0.21 35 77 1,931 +30
30DEC26 145.00 P 7.59 7.59 6.58 6.40 -0.23 35 120 5,144 +47
30DEC26 147.50 P 8.06 8.07 7.70 7.43 -0.23 35 122 1,641 +90
30DEC26 150.00 P 9.00 9.21 8.59 8.50 -0.24 35 222 4,711 +69
30DEC26 152.50 P 10.14 10.42 9.99 9.74 -0.24 35 156 1,622 +108
30DEC26 155.00 P 11.40 11.91 11.00 10.98 -0.24 35 137 2,506 +80
30DEC26 157.50 P 12.73 12.84 12.39 12.41 -0.24 36 75 2,454 -30
30DEC26 160.00 P 14.12 14.39 13.90 13.85 -0.25 36 41 1,492 -3
30DEC26 162.50 P 15.68 15.68 15.30 15.43 -0.23 36 25 1,012 +25
30DEC26 165.00 P 17.42 17.42 17.42 17.07 -0.24 36 6 778 0
30DEC26 167.50 P 0.00 0.00 0.00 18.77 -0.22 36 0 682 0
30DEC26 170.00 P 0.00 0.00 0.00 20.60 -0.22 36 0 1,382 0
30DEC26 172.50 P 0.00 0.00 0.00 22.44 -0.22 37 0 361 0
30DEC26 175.00 P 0.00 0.00 0.00 23.69 -0.19 34 0 1,561 0
30DEC26 177.50 P 0.00 0.00 0.00 26.41 -0.19 37 0 268 0
30DEC26 180.00 P 30.00 30.00 30.00 28.45 -0.17 38 20 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 30.60 -0.17 38 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 32.76 -0.16 39 0 486 0
30DEC26 187.50 P 0.00 0.00 0.00 34.99 -0.13 39 0 342 0
30DEC26 190.00 P 0.00 0.00 0.00 37.20 +0.04 40 0 199 0
30DEC26 192.50 P 0.00 0.00 0.00 39.56 -0.12 41 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 41.71 -0.30 40 0 426 0
30DEC26 197.50 P 0.00 0.00 0.00 44.01 -0.38 41 0 301 0
30DEC26 200.00 P 0.00 0.00 0.00 46.33 -0.45 41 0 1,575 0
30DEC26 205.00 P 0.00 0.00 0.00 51.47 -0.20 45 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 55.76 -0.89 43 0 219 0
30DEC26 215.00 P 0.00 0.00 0.00 60.57 -1.13 44 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 65.53 -1.22 46 0 309 0
30DEC26 225.00 P 0.00 0.00 0.00 70.50 -1.17 48 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 75.45 -0.82 49 0 308 0
30DEC26 235.00 P 0.00 0.00 0.00 80.59 -0.94 53 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 85.16 -1.31 50 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 90.25 -0.77 53 0 1,319 0
30DEC26 250.00 P 94.20 94.20 94.20 95.23 -0.77 55 5 230 +5
30DEC26 255.00 P 0.00 0.00 0.00 100.10 -0.84 55 0 264 0
30DEC26 260.00 P 0.00 0.00 0.00 105.09 -0.84 56 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 110.21 -0.70 60 0 65 0
30DEC26 270.00 P 0.00 0.00 0.00 115.06 -0.83 59 0 59 0
30DEC26 275.00 P 0.00 0.00 0.00 120.03 -0.84 60 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 125.20 -2.12 65 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 129.90 -1.09 0 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 134.90 -1.23 0 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 139.90 -1.21 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 144.90 -0.82 0 0 5 0
30DEC26 310.00 P 0.00 0.00 0.00 154.90 -0.84 0 0 620 0
30DEC26 320.00 P 0.00 0.00 0.00 164.90 -0.83 0 0 169 0
30DEC26 330.00 P 0.00 0.00 0.00 174.90 -0.81 0 0 45 0
30DEC26 340.00 P 0.00 0.00 0.00 184.90 -0.81 0 0 97 0
30DEC26 350.00 P 0.00 0.00 0.00 194.90 -1.00 0 0 0 0
30MAR27 75.00 P 0.59 0.59 0.59 0.03 0.00 38 2 17 +2
30MAR27 77.50 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.18 -0.02 38 0 20 0
30MAR27 90.00 P 0.00 0.00 0.00 0.25 -0.02 38 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.33 -0.04 38 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 0.42 -0.06 38 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.55 -0.04 38 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.69 -0.05 38 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 0.88 -0.06 38 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 1.07 -0.07 38 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 1.33 -0.08 38 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 1.61 -0.08 38 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 1.93 -0.10 38 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 2.31 -0.11 38 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 2.70 -0.11 38 0 14 0
30MAR27 120.00 P 4.20 4.20 4.11 3.29 -0.03 38 8 3,776 +6
30MAR27 122.50 P 4.62 4.62 4.62 3.82 -0.13 38 60 188 +10
30MAR27 125.00 P 5.56 5.56 5.14 4.39 -0.16 38 85 526 +60
30MAR27 127.50 P 5.99 6.06 5.86 5.07 -0.16 38 37 534 +8
30MAR27 130.00 P 6.75 6.75 6.75 5.76 -0.16 38 30 1,348 +30
30MAR27 132.50 P 7.33 7.33 7.33 6.52 -0.19 38 15 489 +15
30MAR27 135.00 P 8.08 8.08 8.08 7.38 -0.19 38 15 558 +15
30MAR27 137.50 P 8.92 9.13 8.92 8.25 -0.19 38 45 685 +45
30MAR27 140.00 P 10.08 10.08 9.68 9.21 -0.21 38 26 1,619 +21
30MAR27 142.50 P 10.80 10.80 10.67 10.26 -0.22 38 30 849 +30
30MAR27 145.00 P 11.85 11.85 11.71 11.33 -0.21 38 18 1,064 0
30MAR27 147.50 P 12.97 12.97 12.97 12.46 -0.22 39 15 1,920 0
30MAR27 150.00 P 14.54 14.54 13.91 13.72 -0.23 39 103 3,776 -5
30MAR27 152.50 P 0.00 0.00 0.00 14.98 -0.23 39 0 1,466 0
30MAR27 155.00 P 0.00 0.00 0.00 16.26 -0.24 39 0 2,342 0
30MAR27 157.50 P 0.00 0.00 0.00 17.72 -0.24 39 0 1,836 0
30MAR27 160.00 P 20.18 20.18 20.18 19.19 -0.24 39 61 1,721 -25
30MAR27 162.50 P 0.00 0.00 0.00 20.67 -0.24 39 0 880 0
30MAR27 165.00 P 0.00 0.00 0.00 22.25 -0.23 39 0 305 0
30MAR27 167.50 P 0.00 0.00 0.00 23.92 -0.23 39 0 302 0
30MAR27 170.00 P 0.00 0.00 0.00 25.59 -0.23 39 0 351 0
30MAR27 172.50 P 0.00 0.00 0.00 27.28 -0.23 39 0 348 0
30MAR27 175.00 P 29.56 29.56 29.56 29.09 -0.22 40 5 272 +5
30MAR27 177.50 P 0.00 0.00 0.00 30.95 -0.22 40 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 32.82 -0.21 40 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 34.69 -0.22 40 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 36.70 -0.19 40 0 1,383 0
30MAR27 187.50 P 0.00 0.00 0.00 38.72 -0.19 41 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 40.76 -0.19 41 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 42.81 -0.19 41 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 44.95 -0.16 41 0 195 0
30MAR27 197.50 P 0.00 0.00 0.00 47.12 -0.16 42 0 76 0
30MAR27 200.00 P 0.00 0.00 0.00 49.30 -0.16 42 0 103 0
30MAR27 205.00 P 0.00 0.00 0.00 53.73 -0.13 43 0 126 0
30MAR27 210.00 P 0.00 0.00 0.00 58.29 -0.17 44 0 44 0
30MAR27 215.00 P 0.00 0.00 0.00 62.69 -0.41 44 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 67.20 -0.65 44 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 71.81 -0.87 44 0 36 0
30MAR27 230.00 P 76.00 76.00 76.00 76.51 -1.05 45 5 942 +5
30MAR27 235.00 P 0.00 0.00 0.00 81.17 -1.37 45 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 85.92 -1.43 45 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 90.70 -1.44 46 0 60 0
30MAR27 250.00 P 94.90 94.90 94.90 95.49 -1.24 46 5 144 +5
30MAR27 255.00 P 0.00 0.00 0.00 100.33 -1.26 46 0 110 0
30MAR27 260.00 P 0.00 0.00 0.00 105.40 -1.28 48 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 110.21 -1.35 48 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 115.06 -1.19 47 0 102 0
30MAR27 275.00 P 0.00 0.00 0.00 120.03 -1.11 48 0 150 0
29JUN27 75.00 P 0.00 0.00 0.00 0.29 +0.04 41 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 0.38 +0.04 41 0 34 0
29JUN27 80.00 P 0.00 0.00 0.00 0.48 +0.05 41 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 0.62 +0.06 41 0 5 0
29JUN27 85.00 P 0.00 0.00 0.00 0.74 +0.04 40 0 175 0
29JUN27 87.50 P 0.00 0.00 0.00 0.92 +0.06 40 0 41 0
29JUN27 90.00 P 0.00 0.00 0.00 1.12 +0.06 40 0 95 0
29JUN27 92.50 P 0.00 0.00 0.00 1.34 +0.08 40 0 16 0
29JUN27 95.00 P 0.00 0.00 0.00 1.67 +0.08 41 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 1.97 +0.09 41 0 27 0
29JUN27 100.00 P 3.25 3.25 3.12 2.31 +0.11 41 29 86 +29
29JUN27 102.50 P 0.00 0.00 0.00 2.72 +0.11 41 0 6 0
29JUN27 105.00 P 0.00 0.00 0.00 3.13 +0.11 41 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 3.61 +0.15 41 0 3 0
29JUN27 110.00 P 0.00 0.00 0.00 4.15 +0.14 41 0 23 0
29JUN27 112.50 P 0.00 0.00 0.00 4.70 +0.15 41 0 1 0
29JUN27 115.00 P 0.00 0.00 0.00 5.30 +0.18 41 0 70 0
29JUN27 117.50 P 0.00 0.00 0.00 6.00 +0.18 41 0 115 0
29JUN27 120.00 P 7.19 7.19 7.19 6.71 +0.19 41 10 188 +10
29JUN27 122.50 P 0.00 0.00 0.00 7.42 +0.19 41 0 15 0
29JUN27 125.00 P 0.00 0.00 0.00 8.28 +0.21 41 0 95 0
29JUN27 127.50 P 0.00 0.00 0.00 9.17 +0.22 41 0 280 0
29JUN27 130.00 P 0.00 0.00 0.00 10.06 +0.23 41 0 173 0
29JUN27 132.50 P 0.00 0.00 0.00 10.99 +0.24 41 0 246 0
29JUN27 135.00 P 0.00 0.00 0.00 12.07 +0.25 41 0 438 0
29JUN27 137.50 P 13.47 13.59 13.47 13.15 +0.25 41 27 368 +27
29JUN27 140.00 P 14.39 14.51 14.39 14.23 +0.25 41 25 1,474 +5
29JUN27 142.50 P 0.00 0.00 0.00 15.38 +0.27 41 0 160 0
29JUN27 145.00 P 17.00 17.00 16.70 16.66 +0.27 41 5 483 0
29JUN27 147.50 P 18.20 18.20 18.20 17.94 +0.27 41 15 241 0
29JUN27 150.00 P 19.16 19.52 19.16 19.22 +0.28 41 13 1,248 -9
29JUN27 152.50 P 0.00 0.00 0.00 20.54 +0.29 41 0 352 0
29JUN27 155.00 P 22.04 22.04 22.04 22.01 +1.55 42 15 636 0
29JUN27 157.50 P 24.12 24.12 24.12 23.49 +0.29 42 15 474 0
29JUN27 160.00 P 24.88 24.88 24.88 24.98 +0.30 42 15 565 +6
29JUN27 162.50 P 26.17 26.17 26.17 26.38 +0.21 42 1 195 +1
29JUN27 165.00 P 0.00 0.00 0.00 28.02 +0.25 42 0 50 0
29JUN27 167.50 P 0.00 0.00 0.00 29.62 +0.18 42 0 96 0
29JUN27 170.00 P 0.00 0.00 0.00 31.27 +0.17 42 0 118 0
29JUN27 172.50 P 0.00 0.00 0.00 33.07 +0.29 42 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 34.71 +0.25 42 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 36.49 +0.22 42 0 103 0
29JUN27 180.00 P 38.50 38.50 38.50 38.29 +0.17 42 20 261 +20
29JUN27 182.50 P 0.00 0.00 0.00 40.12 +0.16 42 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 41.98 +0.17 42 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 43.84 +0.17 43 0 31 0
29JUN27 190.00 P 0.00 0.00 0.00 45.79 +0.16 43 0 44 0
29JUN27 192.50 P 0.00 0.00 0.00 47.73 +0.10 43 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 49.66 +0.03 43 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 51.65 +0.02 43 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 53.66 +0.02 43 0 143 0
29JUN27 205.00 P 0.00 0.00 0.00 57.75 -0.06 43 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 62.05 -0.04 44 0 545 0
29JUN27 215.00 P 0.00 0.00 0.00 66.18 -0.19 44 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 70.44 -0.36 44 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 74.81 -0.50 44 0 0 0
29JUN27 230.00 P 79.47 79.47 78.84 79.34 -0.49 45 105 135 +75
29JUN27 235.00 P 0.00 0.00 0.00 83.70 -0.75 45 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 88.20 -0.97 45 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 92.74 -1.17 45 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 97.29 -1.35 45 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 101.97 -1.28 45 0 0 0
29JUN27 260.00 P 106.20 106.20 106.20 106.57 -1.35 45 5 5 +5
29JUN27 265.00 P 0.00 0.00 0.00 111.32 -1.32 46 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 116.06 -0.95 46 0 3 0
29JUN27 275.00 P 0.00 0.00 0.00 120.83 -0.88 46 0 4 0
29SEP27 77.50 P 0.00 0.00 0.00 0.84 -0.02 41 0 11 0
29SEP27 80.00 P 0.00 0.00 0.00 1.04 -0.04 41 0 2 0
29SEP27 82.50 P 0.00 0.00 0.00 1.25 -0.04 41 0 4 0
29SEP27 85.00 P 0.00 0.00 0.00 1.47 -0.06 41 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 1.78 -0.06 41 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 2.09 -0.05 41 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 2.41 -0.07 41 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 2.83 -0.07 41 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 3.25 -0.07 41 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 3.67 -0.08 41 0 12 0
29SEP27 102.50 P 0.00 0.00 0.00 4.22 -0.09 41 0 2 0
29SEP27 105.00 P 0.00 0.00 0.00 4.78 -0.09 41 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 5.34 -0.10 41 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 5.97 -0.11 41 0 105 0
29SEP27 112.50 P 7.50 7.50 7.50 6.69 -0.12 41 2 83 0
29SEP27 115.00 P 0.00 0.00 0.00 7.41 -0.12 41 0 15 0
29SEP27 117.50 P 0.00 0.00 0.00 8.14 -0.12 41 0 30 0
29SEP27 120.00 P 0.00 0.00 0.00 8.98 -0.13 41 0 42 0
29SEP27 122.50 P 0.00 0.00 0.00 9.88 -0.14 41 0 0 0
29SEP27 125.00 P 10.90 10.90 10.90 10.78 -0.14 41 10 27 0
29SEP27 127.50 P 11.84 11.84 11.84 11.70 -0.14 41 20 35 +15
29SEP27 130.00 P 0.00 0.00 0.00 12.70 -0.15 41 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 13.80 -0.15 42 0 30 0
29SEP27 135.00 P 0.00 0.00 0.00 14.90 -0.15 42 0 64 0
29SEP27 137.50 P 16.35 16.35 16.35 16.00 -0.16 42 15 31 +15
29SEP27 140.00 P 17.99 17.99 17.99 17.12 -0.16 42 2 111 +2
29SEP27 142.50 P 18.93 18.93 18.93 18.41 -0.17 42 1 35 +1
29SEP27 145.00 P 0.00 0.00 0.00 19.71 -0.18 42 0 34 0
29SEP27 147.50 P 0.00 0.00 0.00 21.02 -0.17 42 0 51 0
29SEP27 150.00 P 0.00 0.00 0.00 22.33 -0.17 42 0 266 0
29SEP27 152.50 P 0.00 0.00 0.00 23.67 -0.18 42 0 166 0
29SEP27 155.00 P 25.22 25.60 25.22 25.17 -0.18 42 104 199 +104
29SEP27 157.50 P 0.00 0.00 0.00 26.67 -0.18 42 0 128 0
29SEP27 160.00 P 28.15 28.15 28.15 28.18 -0.18 42 5 82 +5
29SEP27 162.50 P 0.00 0.00 0.00 29.69 -0.18 42 0 94 0
29SEP27 165.00 P 0.00 0.00 0.00 31.21 +0.13 42 0 738 0
29SEP27 167.50 P 0.00 0.00 0.00 32.87 -0.18 42 0 0 0
29SEP27 170.00 P 34.74 34.74 34.74 34.57 -0.17 42 500 500 +500
29SEP27 172.50 P 0.00 0.00 0.00 36.27 -0.17 42 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 37.97 -0.18 43 0 0 0
29SEP27 177.50 P 39.95 39.95 39.95 39.68 -0.17 43 10 30 +10
29SEP27 180.00 P 0.00 0.00 0.00 41.40 -0.18 43 0 2 0
29SEP27 182.50 P 0.00 0.00 0.00 43.27 -0.17 43 0 0 0
29SEP27 185.00 P 44.85 44.85 44.85 45.14 -0.17 43 1 2 +1
29SEP27 187.50 P 0.00 0.00 0.00 47.01 -0.17 43 0 1 0
29SEP27 190.00 P 0.00 0.00 0.00 48.89 -0.17 43 0 3 0
29SEP27 192.50 P 0.00 0.00 0.00 50.78 -0.16 43 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 52.67 -0.17 43 0 1 0
29SEP27 197.50 P 0.00 0.00 0.00 54.67 -0.15 44 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 56.68 -0.16 44 0 5 0
29SEP27 205.00 P 0.00 0.00 0.00 60.67 -0.23 44 0 1 0
29SEP27 210.00 P 0.00 0.00 0.00 64.75 -0.23 44 0 1 0
29SEP27 215.00 P 0.00 0.00 0.00 68.88 -0.28 44 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 73.06 -0.42 45 0 1 0
29SEP27 225.00 P 0.00 0.00 0.00 77.31 -0.50 45 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 81.62 -0.54 45 0 2 0
29SEP27 235.00 P 0.00 0.00 0.00 85.97 -0.67 45 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 90.32 -0.87 45 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 94.75 -1.02 45 0 0 0
29SEP27 250.00 P 99.35 99.35 99.35 98.96 -1.40 45 5 5 +5
29SEP27 255.00 P 0.00 0.00 0.00 103.72 -1.15 45 0 1 0
29SEP27 260.00 P 0.00 0.00 0.00 108.26 -1.20 46 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 112.83 -1.20 46 0 3 0
TOTAL PUT 19,404 373,721 +5,141
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$ 12.100
29SEP26 8.00 C 0.00 0.00 0.00 4.11 -0.18 116 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.86 -0.19 108 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.61 -0.19 100 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.36 -0.19 92 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.11 -0.19 84 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.86 -0.19 77 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.61 -0.19 70 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.36 -0.19 63 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.11 -0.14 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.61 -0.14 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.12 -0.14 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.66 -0.12 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.27 -0.12 29 0 209 0
29SEP26 12.50 C 0.11 0.11 0.08 0.09 -0.05 32 50 807 +50
29SEP26 13.00 C 0.04 0.04 0.03 0.02 -0.02 33 125 1,251 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,720 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,265 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,228 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3,827 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,964 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 965 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1,124 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 103 0 796 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 110 0 956 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 117 0 696 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 124 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 130 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 137 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 143 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 155 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 166 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 176 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 186 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 195 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 204 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 213 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 221 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 229 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 236 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 257 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 4.12 -0.21 0 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.87 -0.21 0 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.62 -0.21 0 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.38 -0.20 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.13 -0.20 35 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.88 -0.21 30 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.65 -0.19 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.39 -0.21 33 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.16 -0.20 36 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.69 -0.14 34 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.26 -0.13 33 0 0 0
29OCT26 11.50 C 0.87 0.87 0.87 0.85 -0.14 30 101 171 +71
29OCT26 12.00 C 0.00 0.00 0.00 0.55 -0.10 30 0 5 0
29OCT26 12.50 C 0.32 0.33 0.32 0.32 -0.08 30 124 1,599 +124
29OCT26 13.00 C 0.00 0.00 0.00 0.18 -0.05 30 0 1,965 0
29OCT26 13.50 C 0.14 0.14 0.14 0.09 -0.04 30 15 2,092 +15
29OCT26 14.00 C 0.06 0.06 0.06 0.05 -0.02 31 15 947 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 1,440 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 1,832 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,119 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,368 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 237 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 717 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 750 0
29OCT26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 305 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 4.17 -0.17 52 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 3.92 -0.19 48 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.67 -0.20 44 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.42 -0.20 41 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.19 -0.19 42 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 2.95 -0.19 41 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.70 -0.19 37 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.47 -0.19 37 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.23 -0.19 35 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 1.79 -0.13 33 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.38 -0.13 32 0 30 0
27NOV26 11.50 C 0.00 0.00 0.00 1.02 -0.12 31 0 30 0
27NOV26 12.00 C 0.71 0.71 0.71 0.72 -0.10 30 8 247 +8
27NOV26 12.50 C 0.00 0.00 0.00 0.49 -0.09 30 0 255 0
27NOV26 13.00 C 0.00 0.00 0.00 0.32 -0.07 30 0 375 0
27NOV26 13.50 C 0.25 0.25 0.21 0.20 -0.04 30 256 716 +256
27NOV26 14.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 240 0
27NOV26 14.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 559 0
27NOV26 15.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 472 0
27NOV26 15.50 C 0.00 0.00 0.00 0.02 0.00 29 0 190 0
27NOV26 16.00 C 0.00 0.00 0.00 0.01 0.00 29 0 181 0
27NOV26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
27NOV26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
27NOV26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 309 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.23 -0.17 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.99 -0.16 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.75 -0.16 47 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.51 -0.16 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.27 -0.16 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.03 -0.16 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.79 -0.16 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.56 -0.16 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.34 -0.15 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.89 -0.12 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.51 -0.11 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.16 -0.12 31 0 60 0
30DEC26 12.00 C 0.00 0.00 0.00 0.88 -0.10 31 0 79 0
30DEC26 12.50 C 0.00 0.00 0.00 0.65 -0.08 30 0 224 0
30DEC26 13.00 C 0.00 0.00 0.00 0.46 -0.08 30 0 1,375 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 -0.06 30 0 1,156 0
30DEC26 14.00 C 0.24 0.24 0.23 0.22 -0.07 30 185 1,540 +15
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.06 30 0 1,154 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 -0.06 29 0 1,218 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.05 30 0 1,044 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.04 30 0 791 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.05 29 0 1,995 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 591 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.03 30 0 591 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 385 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 748 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 453 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 154 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 397 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.35 -0.16 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.11 -0.16 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.88 -0.15 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.65 -0.16 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.42 -0.16 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.20 -0.16 37 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.98 -0.16 35 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 2.77 -0.16 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.57 -0.15 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.18 -0.08 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.80 -0.11 31 0 30 0
30MAR27 11.50 C 1.62 1.62 1.59 1.49 -0.13 31 90 150 +90
30MAR27 12.00 C 0.00 0.00 0.00 1.22 -0.10 31 0 60 0
30MAR27 12.50 C 0.00 0.00 0.00 0.99 -0.09 31 0 150 0
30MAR27 13.00 C 0.00 0.00 0.00 0.80 -0.07 31 0 1,479 0
30MAR27 13.50 C 0.00 0.00 0.00 0.63 -0.07 30 0 2,225 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 -0.05 30 0 526 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 -0.04 30 0 381 0
30MAR27 15.00 C 0.00 0.00 0.00 0.30 -0.03 30 0 1,923 0
30MAR27 15.50 C 0.00 0.00 0.00 0.23 -0.02 30 0 1,592 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 -0.02 30 0 1,931 0
30MAR27 16.50 C 0.15 0.15 0.15 0.13 -0.01 30 6 559 +6
30MAR27 17.00 C 0.00 0.00 0.00 0.10 -0.01 30 200 1,668 +200
30MAR27 17.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 929 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 0.00 31 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 105 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 0.00 30 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 0.00 30 0 220 0
30MAR27 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 299 0
30MAR27 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.01 0.00 33 200 706 +200
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 4.44 -0.15 45 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.21 -0.15 43 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.98 -0.15 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.76 -0.15 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.54 -0.15 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.33 -0.14 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.12 -0.14 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.92 -0.14 37 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 2.73 -0.13 36 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 2.37 -0.12 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.03 -0.06 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.68 -0.11 32 0 30 0
29JUN27 12.00 C 0.00 0.00 0.00 1.46 -0.05 33 130 130 +30
29JUN27 12.50 C 0.00 0.00 0.00 1.22 -0.09 33 130 130 +70
29JUN27 13.00 C 0.00 0.00 0.00 1.01 -0.06 32 0 390 0
29JUN27 13.50 C 0.00 0.00 0.00 0.83 -0.09 32 0 338 0
29JUN27 14.00 C 0.00 0.00 0.00 0.68 -0.08 32 0 628 0
29JUN27 14.50 C 0.00 0.00 0.00 0.54 -0.09 31 0 582 0
29JUN27 15.00 C 0.00 0.00 0.00 0.43 -0.09 31 0 1,976 0
29JUN27 15.50 C 0.00 0.00 0.00 0.34 -0.08 31 0 2,008 0
29JUN27 16.00 C 0.00 0.00 0.00 0.26 -0.08 30 0 2,598 0
29JUN27 16.50 C 0.00 0.00 0.00 0.21 -0.06 30 0 822 0
29JUN27 17.00 C 0.00 0.00 0.00 0.16 -0.06 30 0 241 0
29JUN27 17.50 C 0.00 0.00 0.00 0.12 -0.06 29 0 1,304 0
29JUN27 18.00 C 0.00 0.00 0.00 0.09 -0.06 29 0 1,112 0
29JUN27 18.50 C 0.00 0.00 0.00 0.07 -0.05 29 0 568 0
29JUN27 19.00 C 0.00 0.00 0.00 0.05 -0.04 29 0 667 0
29JUN27 19.50 C 0.00 0.00 0.00 0.04 -0.03 29 0 271 0
29JUN27 20.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 320 0
29JUN27 21.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 88 0
29JUN27 22.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 255 0
29JUN27 23.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 605 0
29JUN27 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 395 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 465 0
29SEP27 8.00 C 0.00 0.00 0.00 4.45 -0.17 42 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 4.23 -0.16 41 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 4.01 -0.16 39 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 3.79 -0.16 38 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 3.58 -0.16 37 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.38 -0.15 37 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.18 -0.15 36 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.99 -0.14 36 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.77 -0.15 34 0 3 0
29SEP27 10.50 C 0.00 0.00 0.00 2.43 -0.14 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.12 -0.13 33 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.84 -0.12 33 0 0 0
29SEP27 12.00 C 1.62 1.62 1.62 1.63 -0.08 33 5 5 +5
29SEP27 12.50 C 0.00 0.00 0.00 1.41 -0.07 33 0 75 0
29SEP27 13.00 C 0.00 0.00 0.00 1.20 -0.08 33 0 30 0
29SEP27 13.50 C 0.00 0.00 0.00 1.04 -0.08 33 0 215 0
29SEP27 14.00 C 0.00 0.00 0.00 0.90 -0.08 33 0 30 0
29SEP27 14.50 C 0.00 0.00 0.00 0.77 -0.05 33 0 195 0
29SEP27 15.00 C 0.00 0.00 0.00 0.67 -0.01 33 0 3 0
29SEP27 15.50 C 0.00 0.00 0.00 0.58 +0.02 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.50 +0.04 33 0 5 0
29SEP27 16.50 C 0.00 0.00 0.00 0.43 +0.06 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.37 +0.08 33 0 7 0
29SEP27 17.50 C 0.00 0.00 0.00 0.32 +0.09 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.27 +0.09 33 0 5 0
29SEP27 18.50 C 0.00 0.00 0.00 0.23 +0.09 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.20 +0.09 33 0 5 0
29SEP27 19.50 C 0.00 0.00 0.00 0.17 +0.09 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.14 +0.08 33 0 66 0
TOTAL CALL 1,640 87,185 +1,140
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 169 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 88 0 40 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 490 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 360 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 +0.01 34 0 1,773 0
29SEP26 12.00 P 0.14 0.15 0.14 0.17 +0.04 30 155 2,348 +155
29SEP26 12.50 P 0.00 0.00 0.00 0.47 +0.08 30 0 4,566 0
29SEP26 13.00 P 0.00 0.00 0.00 0.92 +0.13 35 0 5,153 0
29SEP26 13.50 P 0.00 0.00 0.00 1.40 +0.13 0 0 3,219 0
29SEP26 14.00 P 0.00 0.00 0.00 1.90 +0.14 0 0 3,400 0
29SEP26 14.50 P 0.00 0.00 0.00 2.45 +0.19 85 0 2,231 0
29SEP26 15.00 P 0.00 0.00 0.00 2.94 +0.18 92 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.44 +0.18 103 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.94 +0.18 113 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.44 +0.18 122 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.94 +0.18 132 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.44 +0.18 141 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 5.94 +0.18 149 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.44 +0.18 158 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.94 +0.18 165 0 45 0
29SEP26 19.50 P 0.00 0.00 0.00 7.44 +0.18 173 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.94 +0.18 180 0 17 0
29SEP26 21.00 P 0.00 0.00 0.00 8.94 +0.18 194 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.94 +0.18 207 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.92 +0.16 201 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.94 +0.18 232 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.94 +0.18 242 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.94 +0.18 253 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.94 +0.18 262 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.94 +0.18 272 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.94 +0.18 281 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.92 +0.16 269 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.92 +0.16 277 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.94 +0.18 307 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 20.94 +0.18 315 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 21.94 +0.18 323 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 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 48 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 0.00 0.00 0.00 0.02 0.00 38 0 20 0
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 0.06 +0.01 34 0 110 0
29OCT26 11.00 P 0.10 0.10 0.10 0.12 +0.01 33 110 1,157 +110
29OCT26 11.50 P 0.20 0.22 0.19 0.23 +0.02 31 255 1,833 +255
29OCT26 12.00 P 0.37 0.37 0.37 0.42 +0.05 31 245 3,512 +245
29OCT26 12.50 P 0.62 0.62 0.62 0.68 +0.07 29 30 2,042 0
29OCT26 13.00 P 0.00 0.00 0.00 1.04 +0.10 30 0 8,710 0
29OCT26 13.50 P 0.00 0.00 0.00 1.46 +0.10 30 0 932 0
29OCT26 14.00 P 0.00 0.00 0.00 1.92 +0.12 30 0 2,982 0
29OCT26 14.50 P 0.00 0.00 0.00 2.45 +0.18 41 0 1,048 0
29OCT26 15.00 P 0.00 0.00 0.00 2.94 +0.18 45 0 290 0
29OCT26 15.50 P 0.00 0.00 0.00 3.44 +0.18 51 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.94 +0.18 56 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.44 +0.18 60 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.94 +0.18 65 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.44 +0.18 69 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.94 +0.18 73 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.44 +0.18 77 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 6.94 +0.18 81 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 7.44 +0.18 85 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 7.94 +0.18 88 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 8.94 +0.18 95 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 9.94 +0.18 102 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 0.02 +0.01 37 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
27NOV26 9.50 P 0.04 0.04 0.04 0.04 +0.01 36 20 20 +20
27NOV26 9.75 P 0.00 0.00 0.00 0.05 0.00 34 0 30 0
27NOV26 10.00 P 0.00 0.00 0.00 0.07 0.00 34 0 71 0
27NOV26 10.50 P 0.12 0.12 0.12 0.12 +0.01 32 75 366 +75
27NOV26 11.00 P 0.21 0.21 0.21 0.22 +0.02 32 2 1,041 +2
27NOV26 11.50 P 0.31 0.36 0.31 0.36 +0.03 31 559 1,243 +231
27NOV26 12.00 P 0.54 0.54 0.54 0.56 +0.05 30 10 476 0
27NOV26 12.50 P 0.76 0.76 0.76 0.83 +0.07 30 49 1,054 +49
27NOV26 13.00 P 0.00 0.00 0.00 1.16 +0.09 30 0 328 0
27NOV26 13.50 P 0.00 0.00 0.00 1.49 +0.10 26 0 210 0
27NOV26 14.00 P 0.00 0.00 0.00 1.96 +0.12 29 0 1,009 0
27NOV26 14.50 P 0.00 0.00 0.00 2.45 +0.17 33 0 682 0
27NOV26 15.00 P 0.00 0.00 0.00 2.94 +0.18 36 0 211 0
27NOV26 15.50 P 0.00 0.00 0.00 3.44 +0.18 40 0 30 0
27NOV26 16.00 P 0.00 0.00 0.00 3.94 +0.18 44 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.44 +0.18 48 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.94 +0.18 51 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.44 +0.18 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.94 +0.18 58 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.44 +0.18 61 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 6.94 +0.18 64 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 7.44 +0.18 67 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 7.94 +0.18 70 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 8.94 +0.18 75 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 9.94 +0.18 80 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 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 +0.01 35 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 0.07 +0.01 34 0 26 0
30DEC26 9.75 P 0.09 0.09 0.09 0.09 +0.01 33 100 485 +100
30DEC26 10.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 142 0
30DEC26 10.50 P 0.19 0.19 0.19 0.20 +0.02 32 23 933 +23
30DEC26 11.00 P 0.00 0.00 0.00 0.31 +0.03 31 0 1,040 0
30DEC26 11.50 P 0.42 0.42 0.42 0.47 +0.04 31 15 1,358 +5
30DEC26 12.00 P 0.00 0.00 0.00 0.68 +0.06 30 0 1,225 0
30DEC26 12.50 P 0.00 0.00 0.00 0.94 +0.07 30 0 608 0
30DEC26 13.00 P 0.00 0.00 0.00 1.26 +0.08 30 0 2,105 0
30DEC26 13.50 P 0.00 0.00 0.00 1.63 +0.02 30 0 1,020 0
30DEC26 14.00 P 0.00 0.00 0.00 2.02 +0.02 29 0 817 0
30DEC26 14.50 P 0.00 0.00 0.00 2.46 +0.04 29 0 895 0
30DEC26 15.00 P 0.00 0.00 0.00 2.94 +0.18 31 0 1,034 0
30DEC26 15.50 P 0.00 0.00 0.00 3.44 +0.14 34 0 1,251 0
30DEC26 16.00 P 0.00 0.00 0.00 3.94 +0.16 38 0 170 0
30DEC26 16.50 P 0.00 0.00 0.00 4.44 +0.17 41 0 50 0
30DEC26 17.00 P 0.00 0.00 0.00 4.94 +0.18 44 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 5.44 +0.18 47 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 5.94 +0.18 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.44 +0.18 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.94 +0.18 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.44 +0.18 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.94 +0.18 60 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.94 +0.18 64 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.94 +0.18 68 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.92 +0.16 69 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.94 +0.18 76 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.94 +0.18 80 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.94 +0.18 83 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 14.94 +0.18 87 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 15.94 +0.18 90 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 16.94 +0.18 93 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 17.92 +0.16 92 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 18.92 +0.16 94 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 19.94 +0.18 102 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 20.94 +0.18 104 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 21.94 +0.18 107 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 +0.01 33 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.17 +0.01 32 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 +0.02 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.26 +0.02 32 0 480 0
30MAR27 10.50 P 0.00 0.00 0.00 0.37 +0.02 31 0 210 0
30MAR27 11.00 P 0.00 0.00 0.00 0.51 +0.02 30 0 508 0
30MAR27 11.50 P 0.00 0.00 0.00 0.70 +0.04 30 0 581 0
30MAR27 12.00 P 0.00 0.00 0.00 0.92 +0.05 30 0 1,753 0
30MAR27 12.50 P 0.00 0.00 0.00 1.18 +0.06 30 0 1,075 0
30MAR27 13.00 P 0.00 0.00 0.00 1.49 +0.08 30 0 7,907 0
30MAR27 13.50 P 0.00 0.00 0.00 1.82 +0.06 29 0 1,604 0
30MAR27 14.00 P 0.00 0.00 0.00 2.19 +0.09 29 0 1,514 0
30MAR27 14.50 P 0.00 0.00 0.00 2.60 +0.13 29 0 1,045 0
30MAR27 15.00 P 0.00 0.00 0.00 3.02 +0.14 29 0 1,021 0
30MAR27 15.50 P 0.00 0.00 0.00 3.46 +0.15 29 0 576 0
30MAR27 16.00 P 0.00 0.00 0.00 3.94 +0.16 30 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 4.44 +0.16 32 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.94 +0.18 35 0 276 0
30MAR27 17.50 P 0.00 0.00 0.00 5.44 +0.18 37 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.94 +0.18 39 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 6.44 +0.18 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.94 +0.18 43 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.44 +0.18 45 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.94 +0.18 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.94 +0.18 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.94 +0.18 54 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 10.92 +0.16 55 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 11.94 +0.18 60 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 12.94 +0.18 63 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 13.94 +0.18 66 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 14.94 +0.18 68 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.14 +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 33 0 560 0
29JUN27 8.75 P 0.00 0.00 0.00 0.24 +0.01 34 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.28 0.00 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.34 +0.01 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.40 +0.01 33 0 275 0
29JUN27 9.75 P 0.00 0.00 0.00 0.46 +0.01 33 0 150 0
29JUN27 10.00 P 0.00 0.00 0.00 0.54 +0.02 33 0 216 0
29JUN27 10.50 P 0.00 0.00 0.00 0.70 +0.03 32 0 285 0
29JUN27 11.00 P 0.00 0.00 0.00 0.89 +0.03 32 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 1.12 +0.05 32 0 353 0
29JUN27 12.00 P 0.00 0.00 0.00 1.37 +0.06 31 130 997 +130
29JUN27 12.50 P 0.00 0.00 0.00 1.65 +0.07 31 130 690 +130
29JUN27 13.00 P 0.00 0.00 0.00 1.94 +0.06 30 0 992 0
29JUN27 13.50 P 2.20 2.20 2.20 2.28 +0.07 30 30 690 0
29JUN27 14.00 P 0.00 0.00 0.00 2.62 +0.07 29 0 1,305 0
29JUN27 14.50 P 0.00 0.00 0.00 3.00 +0.08 29 0 858 0
29JUN27 15.00 P 0.00 0.00 0.00 3.41 +0.11 29 0 128 0
29JUN27 15.50 P 0.00 0.00 0.00 3.82 +0.12 28 0 180 0
29JUN27 16.00 P 0.00 0.00 0.00 4.25 +0.13 27 0 105 0
29JUN27 16.50 P 0.00 0.00 0.00 4.66 +0.11 25 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 5.13 +0.14 25 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 5.58 +0.14 23 0 34 0
29JUN27 18.00 P 0.00 0.00 0.00 6.04 +0.15 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.50 +0.13 0 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.97 +0.15 0 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.44 +0.16 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.94 +0.18 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.99 +0.12 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 9.97 +0.13 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 10.95 +0.14 29 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 11.94 +0.15 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 12.94 +0.18 40 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.23 +0.01 35 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.28 +0.02 35 0 50 0
29SEP27 8.50 P 0.00 0.00 0.00 0.33 +0.02 35 0 35 0
29SEP27 8.75 P 0.00 0.00 0.00 0.38 +0.02 35 0 25 0
29SEP27 9.00 P 0.00 0.00 0.00 0.44 +0.02 35 0 10 0
29SEP27 9.25 P 0.00 0.00 0.00 0.51 +0.04 35 0 40 0
29SEP27 9.50 P 0.00 0.00 0.00 0.58 +0.04 35 0 30 0
29SEP27 9.75 P 0.00 0.00 0.00 0.66 +0.04 35 0 0 0
29SEP27 10.00 P 0.73 0.73 0.73 0.76 +0.06 35 10 10 +10
29SEP27 10.50 P 0.00 0.00 0.00 0.95 +0.07 35 0 60 0
29SEP27 11.00 P 0.00 0.00 0.00 1.16 +0.05 34 0 32 0
29SEP27 11.50 P 0.00 0.00 0.00 1.41 +0.06 35 0 43 0
29SEP27 12.00 P 0.00 0.00 0.00 1.69 +0.03 35 0 832 0
29SEP27 12.50 P 1.91 1.91 1.91 1.95 +0.02 34 60 120 +60
29SEP27 13.00 P 0.00 0.00 0.00 2.29 +0.16 34 0 245 0
29SEP27 13.50 P 0.00 0.00 0.00 2.62 +0.16 34 0 30 0
29SEP27 14.00 P 0.00 0.00 0.00 2.98 +0.16 34 0 270 0
29SEP27 14.50 P 0.00 0.00 0.00 3.33 +0.14 34 0 204 0
29SEP27 15.00 P 0.00 0.00 0.00 3.76 +0.12 35 0 700 0
29SEP27 15.50 P 0.00 0.00 0.00 4.16 +0.12 35 0 700 0
29SEP27 16.00 P 0.00 0.00 0.00 4.57 +0.13 35 0 348 0
29SEP27 16.50 P 0.00 0.00 0.00 4.99 +0.12 35 0 440 0
29SEP27 17.00 P 0.00 0.00 0.00 5.42 +0.12 35 0 165 0
29SEP27 17.50 P 0.00 0.00 0.00 5.86 +0.11 35 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.31 +0.12 35 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.75 +0.11 35 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 7.23 +0.14 36 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 7.66 +0.12 34 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 8.15 +0.15 35 0 0 0
TOTAL PUT 2,008 99,345 +1,600
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$ 17.220
25SEP26 10.50 C 0.00 0.00 0.00 6.72 +1.46 0 0 0 0
25SEP26 10.75 C 0.00 0.00 0.00 6.47 +1.46 0 0 0 0
25SEP26 11.00 C 0.00 0.00 0.00 6.22 +1.46 0 0 0 0
25SEP26 11.25 C 0.00 0.00 0.00 5.97 +1.46 0 0 0 0
25SEP26 11.50 C 0.00 0.00 0.00 5.72 +1.46 0 0 0 0
25SEP26 11.75 C 0.00 0.00 0.00 5.47 +1.46 0 0 0 0
25SEP26 12.00 C 0.00 0.00 0.00 5.22 +1.46 0 0 0 0
25SEP26 12.25 C 0.00 0.00 0.00 4.97 +1.46 0 0 0 0
25SEP26 12.50 C 0.00 0.00 0.00 4.72 +1.40 0 0 0 0
25SEP26 12.75 C 0.00 0.00 0.00 4.47 +1.46 0 0 0 0
25SEP26 13.00 C 0.00 0.00 0.00 4.22 +1.46 0 0 0 0
25SEP26 13.25 C 0.00 0.00 0.00 3.97 +1.46 0 0 0 0
25SEP26 13.50 C 0.00 0.00 0.00 3.72 +1.46 0 0 0 0
25SEP26 13.75 C 0.00 0.00 0.00 3.47 +1.45 0 0 0 0
25SEP26 14.00 C 0.00 0.00 0.00 3.22 +1.45 0 0 0 0
25SEP26 14.25 C 0.00 0.00 0.00 2.98 +1.44 79 0 0 0
25SEP26 14.50 C 0.00 0.00 0.00 2.73 +1.42 73 0 0 0
25SEP26 14.75 C 0.00 0.00 0.00 2.48 +1.38 66 0 0 0
25SEP26 15.00 C 0.00 0.00 0.00 2.23 +1.33 60 0 15 0
25SEP26 15.25 C 0.00 0.00 0.00 1.99 +1.25 64 0 45 0
25SEP26 15.50 C 0.00 0.00 0.00 1.75 +1.17 62 0 0 0
25SEP26 15.75 C 0.98 0.98 0.98 1.52 +1.08 63 15 30 +15
25SEP26 16.00 C 0.79 0.88 0.79 1.30 +0.98 63 16 47 0
25SEP26 16.25 C 0.00 0.00 0.00 1.09 +0.86 63 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 0.89 +0.73 61 0 15 0
25SEP26 16.75 C 0.00 0.00 0.00 0.71 +0.60 60 0 15 0
25SEP26 17.00 C 0.41 0.41 0.41 0.55 +0.47 59 8 8 +8
25SEP26 17.25 C 0.26 0.41 0.26 0.42 +0.37 60 21 76 +10
25SEP26 17.50 C 0.18 0.25 0.18 0.33 +0.30 62 55 22 +22
25SEP26 17.75 C 0.00 0.00 0.00 0.24 +0.22 62 0 34 0
25SEP26 18.00 C 0.00 0.00 0.00 0.18 +0.17 63 0 22 0
25SEP26 18.25 C 0.00 0.00 0.00 0.13 +0.12 64 0 0 0
25SEP26 18.50 C 0.10 0.10 0.10 0.09 +0.08 64 20 20 +20
25SEP26 18.75 C 0.00 0.00 0.00 0.06 +0.05 64 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 0.04 +0.03 64 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 0.03 +0.02 66 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 0.01 0.00 79 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 96 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.23 +1.47 113 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.73 +1.47 101 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.23 +1.47 90 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.73 +1.41 79 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.23 +1.46 69 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.73 +1.45 59 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.23 +1.42 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.74 +1.37 57 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.25 +1.26 53 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.79 +1.10 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.37 +0.93 55 0 12 0
29SEP26 16.50 C 0.00 0.00 0.00 0.99 +0.73 55 0 1 0
29SEP26 17.00 C 0.40 0.40 0.40 0.66 +0.51 53 2 4 -2
29SEP26 17.50 C 0.00 0.00 0.00 0.43 +0.35 54 0 180 0
29SEP26 18.00 C 0.27 0.27 0.27 0.27 +0.23 55 7 7 +7
29SEP26 18.50 C 0.00 0.00 0.00 0.16 +0.14 55 0 38 0
29SEP26 19.00 C 0.10 0.10 0.10 0.09 +0.08 56 20 20 +20
29SEP26 19.50 C 0.00 0.00 0.00 0.05 +0.04 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 +0.02 59 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
02OCT26 10.75 C 0.00 0.00 0.00 6.48 - 81 0 0 -
02OCT26 11.00 C 0.00 0.00 0.00 6.23 - 0 0 0 -
02OCT26 11.25 C 0.00 0.00 0.00 5.98 - 0 0 0 -
02OCT26 11.50 C 0.00 0.00 0.00 5.73 - 0 0 0 -
02OCT26 11.75 C 0.00 0.00 0.00 5.48 - 0 0 0 -
02OCT26 12.00 C 0.00 0.00 0.00 5.23 - 0 0 0 -
02OCT26 12.25 C 0.00 0.00 0.00 4.98 - 0 0 0 -
02OCT26 12.50 C 0.00 0.00 0.00 4.73 - 0 0 0 -
02OCT26 12.75 C 0.00 0.00 0.00 4.48 - 0 0 0 -
02OCT26 13.00 C 0.00 0.00 0.00 4.23 - 0 0 0 -
02OCT26 13.25 C 0.00 0.00 0.00 3.98 - 0 0 0 -
02OCT26 13.50 C 0.00 0.00 0.00 3.73 - 0 0 0 -
02OCT26 13.75 C 0.00 0.00 0.00 3.49 - 58 0 0 -
02OCT26 14.00 C 0.00 0.00 0.00 3.24 - 54 0 0 -
02OCT26 14.25 C 0.00 0.00 0.00 2.99 - 50 0 0 -
02OCT26 14.50 C 0.00 0.00 0.00 2.75 - 52 0 0 -
02OCT26 14.75 C 0.00 0.00 0.00 2.51 - 52 0 0 -
02OCT26 15.00 C 0.00 0.00 0.00 2.28 - 54 0 0 -
02OCT26 15.25 C 0.00 0.00 0.00 2.05 - 53 0 0 -
02OCT26 15.50 C 0.00 0.00 0.00 1.83 - 53 0 0 -
02OCT26 15.75 C 0.00 0.00 0.00 1.62 - 53 0 0 -
02OCT26 16.00 C 0.00 0.00 0.00 1.42 - 53 0 0 -
02OCT26 16.25 C 0.00 0.00 0.00 1.23 - 53 0 0 -
02OCT26 16.50 C 0.00 0.00 0.00 1.05 - 52 0 0 -
02OCT26 16.75 C 0.00 0.00 0.00 0.88 - 51 0 0 -
02OCT26 17.00 C 0.00 0.00 0.00 0.74 - 51 0 0 -
02OCT26 17.25 C 0.00 0.00 0.00 0.62 - 52 0 0 -
02OCT26 17.50 C 0.00 0.00 0.00 0.51 - 52 0 0 -
02OCT26 17.75 C 0.00 0.00 0.00 0.43 - 54 0 0 -
02OCT26 18.00 C 0.00 0.00 0.00 0.35 - 54 0 0 -
02OCT26 18.25 C 0.00 0.00 0.00 0.28 - 54 0 0 -
02OCT26 18.50 C 0.00 0.00 0.00 0.22 - 54 0 0 -
02OCT26 18.75 C 0.00 0.00 0.00 0.17 - 54 0 0 -
02OCT26 19.00 C 0.00 0.00 0.00 0.13 - 53 0 0 -
02OCT26 19.25 C 0.00 0.00 0.00 0.10 - 54 0 0 -
02OCT26 19.50 C 0.00 0.00 0.00 0.08 - 54 0 0 -
02OCT26 19.75 C 0.00 0.00 0.00 0.06 - 54 0 0 -
02OCT26 20.00 C 0.00 0.00 0.00 0.05 - 56 0 0 -
02OCT26 20.50 C 0.00 0.00 0.00 0.03 - 57 0 0 -
02OCT26 21.00 C 0.00 0.00 0.00 0.02 - 59 0 0 -
02OCT26 21.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
29OCT26 11.00 C 0.00 0.00 0.00 6.26 +1.37 56 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.76 +1.38 49 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.27 +1.34 51 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.73 +1.26 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.32 +1.39 54 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.77 +1.25 34 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.34 +1.21 45 0 15 0
29OCT26 14.50 C 0.00 0.00 0.00 2.99 +1.21 53 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 2.59 +1.08 53 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.23 +1.00 53 0 14 0
29OCT26 16.00 C 0.00 0.00 0.00 1.89 +0.91 53 0 15 0
29OCT26 16.50 C 1.25 1.25 1.25 1.54 +0.76 51 40 71 +40
29OCT26 17.00 C 0.00 0.00 0.00 1.28 +0.67 51 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.07 +0.60 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.89 +0.53 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.74 +0.47 54 0 0 0
29OCT26 19.00 C 0.57 0.57 0.57 0.59 +0.39 54 50 50 +50
29OCT26 19.50 C 0.00 0.00 0.00 0.47 +0.32 54 0 0 0
29OCT26 20.00 C 0.41 0.41 0.41 0.37 +0.26 54 100 115 +100
29OCT26 21.00 C 0.00 0.00 0.00 0.22 +0.16 54 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.13 +0.10 54 0 0 0
29OCT26 23.00 C 0.11 0.13 0.11 0.08 +0.06 55 30 105 +10
27NOV26 11.00 C 0.00 0.00 0.00 6.26 +1.23 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 5.77 +1.22 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 5.28 +1.18 0 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 4.79 +1.12 26 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 4.34 +1.09 39 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 3.95 +1.08 46 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 3.54 +1.03 47 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 3.17 +0.98 49 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 2.83 +0.94 50 0 12 0
27NOV26 15.50 C 0.00 0.00 0.00 2.56 +0.94 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 2.24 +0.86 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 1.97 +0.80 53 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 1.73 +0.74 53 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 1.51 +0.68 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 1.34 +0.65 55 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.16 +0.59 55 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.00 +0.53 55 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 0.85 +0.46 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 0.73 +0.41 55 0 30 0
27NOV26 21.00 C 0.00 0.00 0.00 0.52 +0.31 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 0.37 +0.23 55 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.26 +0.17 55 0 45 0
30DEC26 11.00 C 0.00 0.00 0.00 6.33 +1.20 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.87 +1.17 45 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.42 +1.14 46 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.01 +1.13 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.58 +1.07 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.17 +1.03 49 0 0 0
30DEC26 14.00 C 3.58 3.58 3.58 3.79 +0.99 49 10 10 +10
30DEC26 14.50 C 0.00 0.00 0.00 3.47 +1.02 51 0 8 0
30DEC26 15.00 C 0.00 0.00 0.00 3.13 +0.90 51 0 0 0
30DEC26 15.50 C 2.70 2.70 2.70 2.83 +0.84 51 3 33 +3
30DEC26 16.00 C 0.00 0.00 0.00 2.56 +0.80 52 0 15 0
30DEC26 16.50 C 0.00 0.00 0.00 2.31 +0.76 52 0 0 0
30DEC26 17.00 C 1.88 1.88 1.88 2.10 +0.74 53 3 3 +3
30DEC26 17.50 C 0.00 0.00 0.00 1.89 +0.70 54 0 0 0
30DEC26 18.00 C 1.66 1.66 1.66 1.70 +0.66 54 3 3 +3
30DEC26 18.50 C 0.00 0.00 0.00 1.51 +0.61 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.37 +0.59 55 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 1.22 +0.54 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.08 +0.49 55 0 30 0
30DEC26 21.00 C 0.00 0.00 0.00 0.84 +0.40 55 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.65 +0.33 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.50 +0.26 55 0 45 0
30MAR27 11.00 C 0.00 0.00 0.00 6.59 +1.13 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.18 +1.10 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.79 +1.07 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.41 +1.05 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 5.05 +1.02 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.72 +1.00 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.35 +0.90 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.07 +0.91 51 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 3.81 +0.88 52 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 3.55 +0.85 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.29 +0.80 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.04 +0.75 52 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.88 +0.78 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.68 +0.76 54 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 2.49 +0.73 54 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.32 +0.71 55 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.15 +0.68 55 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.99 +0.65 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.83 +0.61 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.56 +0.57 55 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.32 +0.47 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.12 +0.42 54 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 7.01 +1.28 54 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.63 +1.25 53 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.28 +1.16 54 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.93 +1.12 53 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.50 +0.99 51 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 5.29 +1.06 53 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.99 +1.04 53 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.62 +0.90 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.34 +0.86 52 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.12 +0.85 52 0 760 0
29JUN27 16.00 C 0.00 0.00 0.00 4.03 +0.97 55 0 1,526 0
29JUN27 16.50 C 3.34 3.34 3.34 3.65 +0.77 53 6 763 0
29JUN27 17.00 C 3.11 3.11 3.11 3.43 +0.75 53 7 7 +7
29JUN27 17.50 C 0.00 0.00 0.00 3.21 +0.71 52 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.04 +0.69 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.88 +0.68 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.73 +0.67 54 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.59 +0.67 54 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.48 +0.69 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.18 +0.62 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.93 +0.57 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.70 +0.51 54 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 7.24 +1.29 55 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 6.90 +1.26 55 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 6.56 +1.22 55 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 6.25 +1.21 55 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 5.95 +1.17 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 5.65 +1.13 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 5.38 +1.11 55 0 15 0
29SEP27 14.50 C 0.00 0.00 0.00 5.12 +1.08 55 0 15 0
29SEP27 15.00 C 0.00 0.00 0.00 4.86 +1.04 55 0 15 0
29SEP27 15.50 C 0.00 0.00 0.00 4.63 +0.98 55 0 15 0
29SEP27 16.00 C 0.00 0.00 0.00 4.41 +0.95 55 0 12 0
29SEP27 16.50 C 0.00 0.00 0.00 4.18 +0.90 55 0 15 0
29SEP27 17.00 C 0.00 0.00 0.00 3.97 +0.86 55 0 15 0
29SEP27 17.50 C 3.35 3.35 3.35 3.79 +0.86 55 15 15 +15
29SEP27 18.00 C 0.00 0.00 0.00 3.60 +0.80 55 0 15 0
29SEP27 18.50 C 0.00 0.00 0.00 3.34 +0.68 54 0 15 0
29SEP27 19.00 C 0.00 0.00 0.00 3.16 +0.65 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 3.01 +0.64 54 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.93 +0.68 55 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.65 +0.63 55 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 2.44 +0.64 56 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 2.25 +0.63 56 0 0 0
TOTAL CALL 431 4,546 +341
25SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
25SEP26 10.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
25SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
25SEP26 11.25 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
25SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
25SEP26 11.75 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
25SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 12.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 12.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 13.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 13.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 94 0 0 0
25SEP26 14.25 P 0.00 0.00 0.00 0.01 -0.02 87 0 0 0
25SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.04 80 0 0 0
25SEP26 14.75 P 0.00 0.00 0.00 0.01 -0.07 73 0 15 0
25SEP26 15.00 P 0.00 0.00 0.00 0.01 -0.12 66 0 79 0
25SEP26 15.25 P 0.00 0.00 0.00 0.01 -0.19 59 0 1 0
25SEP26 15.50 P 0.05 0.06 0.05 0.03 -0.26 65 14 150 -6
25SEP26 15.75 P 0.00 0.00 0.00 0.05 -0.35 65 0 120 0
25SEP26 16.00 P 0.17 0.17 0.17 0.08 -0.46 64 7 30 0
25SEP26 16.25 P 0.17 0.17 0.11 0.11 -0.59 62 6 17 +3
25SEP26 16.50 P 0.00 0.00 0.00 0.17 -0.70 62 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.25 -0.85 63 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.35 -0.96 63 0 0 0
25SEP26 17.25 P 0.75 0.75 0.75 0.48 -1.06 64 12 12 +12
25SEP26 17.50 P 0.00 0.00 0.00 0.62 -1.15 64 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.79 -1.22 66 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.95 -1.30 62 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 1.15 -1.35 63 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 1.36 -1.39 63 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 1.58 -1.42 62 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 1.81 -1.44 62 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 2.05 -1.45 63 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 2.29 -1.46 62 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 2.53 -1.47 0 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 2.78 -1.47 0 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 3.36 -1.39 119 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 3.78 -1.47 0 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 4.28 -1.47 0 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 4.78 -1.47 0 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 5.28 -1.47 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.01 77 0 100 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.04 66 0 2 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 -0.09 57 0 135 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.19 57 0 14 0
29SEP26 15.50 P 0.12 0.12 0.12 0.07 -0.32 57 10 17 -10
29SEP26 16.00 P 0.00 0.00 0.00 0.14 -0.50 55 0 4 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 -0.73 55 0 0 0
29SEP26 17.00 P 0.47 0.47 0.47 0.45 -0.93 55 1 1 +1
29SEP26 17.50 P 0.00 0.00 0.00 0.73 -1.08 57 0 0 0
29SEP26 18.00 P 1.50 1.50 1.45 1.04 -1.23 55 10 10 +10
29SEP26 18.50 P 0.00 0.00 0.00 1.43 -1.33 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.81 -1.44 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.31 -1.44 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.88 -1.37 80 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.89 -1.36 100 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.78 -1.47 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.78 -1.47 0 0 0 0
02OCT26 10.75 P 0.00 0.00 0.00 0.01 - 118 0 0 -
02OCT26 11.00 P 0.00 0.00 0.00 0.01 - 112 0 0 -
02OCT26 11.25 P 0.00 0.00 0.00 0.01 - 107 0 0 -
02OCT26 11.50 P 0.00 0.00 0.00 0.01 - 102 0 0 -
02OCT26 11.75 P 0.00 0.00 0.00 0.01 - 98 0 0 -
02OCT26 12.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
02OCT26 12.25 P 0.00 0.00 0.00 0.01 - 88 0 0 -
02OCT26 12.50 P 0.00 0.00 0.00 0.01 - 84 0 0 -
02OCT26 12.75 P 0.00 0.00 0.00 0.01 - 79 0 0 -
02OCT26 13.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
02OCT26 13.25 P 0.00 0.00 0.00 0.01 - 70 0 0 -
02OCT26 13.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
02OCT26 13.75 P 0.00 0.00 0.00 0.01 - 61 0 0 -
02OCT26 14.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
02OCT26 14.25 P 0.00 0.00 0.00 0.01 - 52 0 0 -
02OCT26 14.50 P 0.00 0.00 0.00 0.02 - 54 0 0 -
02OCT26 14.75 P 0.00 0.00 0.00 0.03 - 54 0 0 -
02OCT26 15.00 P 0.00 0.00 0.00 0.05 - 55 0 0 -
02OCT26 15.25 P 0.00 0.00 0.00 0.07 - 54 0 0 -
02OCT26 15.50 P 0.16 0.16 0.16 0.10 - 54 20 20 -
02OCT26 15.75 P 0.00 0.00 0.00 0.14 - 54 0 0 -
02OCT26 16.00 P 0.00 0.00 0.00 0.19 - 54 0 0 -
02OCT26 16.25 P 0.00 0.00 0.00 0.26 - 54 0 0 -
02OCT26 16.50 P 0.00 0.00 0.00 0.34 - 54 0 0 -
02OCT26 16.75 P 0.00 0.00 0.00 0.43 - 54 0 0 -
02OCT26 17.00 P 0.00 0.00 0.00 0.54 - 54 0 0 -
02OCT26 17.25 P 0.00 0.00 0.00 0.66 - 54 0 0 -
02OCT26 17.50 P 0.00 0.00 0.00 0.79 - 53 0 0 -
02OCT26 17.75 P 0.00 0.00 0.00 0.97 - 56 0 0 -
02OCT26 18.00 P 0.00 0.00 0.00 1.14 - 56 0 0 -
02OCT26 18.25 P 0.00 0.00 0.00 1.29 - 53 0 0 -
02OCT26 18.50 P 0.00 0.00 0.00 1.48 - 53 0 0 -
02OCT26 18.75 P 0.00 0.00 0.00 1.68 - 53 0 0 -
02OCT26 19.00 P 0.00 0.00 0.00 1.89 - 52 0 0 -
02OCT26 19.25 P 0.00 0.00 0.00 2.11 - 53 0 0 -
02OCT26 19.50 P 0.00 0.00 0.00 2.34 - 53 0 0 -
02OCT26 19.75 P 0.00 0.00 0.00 2.57 - 52 0 0 -
02OCT26 20.00 P 0.00 0.00 0.00 2.88 - 68 0 0 -
02OCT26 20.50 P 0.00 0.00 0.00 3.39 - 78 0 0 -
02OCT26 21.00 P 0.00 0.00 0.00 3.90 - 87 0 0 -
02OCT26 21.50 P 0.00 0.00 0.00 4.40 - 95 0 0 -
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 -0.03 55 0 40 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 -0.06 53 0 510 0
29OCT26 13.00 P 0.00 0.00 0.00 0.06 -0.09 54 0 33 0
29OCT26 13.50 P 0.00 0.00 0.00 0.09 -0.13 53 0 15 0
29OCT26 14.00 P 0.00 0.00 0.00 0.15 -0.18 54 0 33 0
29OCT26 14.50 P 0.00 0.00 0.00 0.22 -0.25 53 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.32 -0.33 53 0 1 0
29OCT26 15.50 P 0.00 0.00 0.00 0.44 -0.43 52 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.62 -0.50 53 0 4 0
29OCT26 16.50 P 0.00 0.00 0.00 0.80 -0.62 52 0 100 0
29OCT26 17.00 P 0.00 0.00 0.00 1.02 -0.77 52 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.34 -0.81 54 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.66 -0.89 55 0 0 0
29OCT26 18.50 P 2.39 2.39 2.39 1.94 -0.99 53 15 15 +15
29OCT26 19.00 P 0.00 0.00 0.00 2.30 -1.10 53 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.68 -1.16 53 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.18 -1.12 59 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.07 -1.20 62 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.00 -1.25 66 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.96 -1.29 70 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 0.03 -0.04 54 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.06 -0.05 55 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.09 -0.07 55 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.13 -0.11 54 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.19 -0.15 55 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.26 -0.20 54 0 5 0
27NOV26 14.00 P 0.00 0.00 0.00 0.36 -0.24 54 0 14 0
27NOV26 14.50 P 0.00 0.00 0.00 0.47 -0.30 54 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.60 -0.37 53 0 31 0
27NOV26 15.50 P 0.00 0.00 0.00 0.77 -0.44 53 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 0.95 -0.53 53 0 45 0
27NOV26 16.50 P 0.00 0.00 0.00 1.16 -0.61 53 0 215 0
27NOV26 17.00 P 0.00 0.00 0.00 1.44 -0.67 54 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 1.70 -0.76 54 0 12 0
27NOV26 18.00 P 0.00 0.00 0.00 2.06 -0.78 56 0 15 0
27NOV26 18.50 P 2.81 2.81 2.81 2.39 -0.83 56 15 15 +15
27NOV26 19.00 P 0.00 0.00 0.00 2.74 -0.88 57 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 3.11 -0.93 57 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 3.50 -0.97 58 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 4.32 -1.03 59 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 5.20 -1.06 61 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 6.13 -1.15 65 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 -0.07 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.14 -0.09 55 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 -0.12 54 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 -0.16 54 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 0.33 -0.21 53 0 6 0
30DEC26 13.50 P 0.00 0.00 0.00 0.44 -0.25 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.57 -0.29 54 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.71 -0.35 54 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.87 -0.40 53 0 2 0
30DEC26 15.50 P 0.00 0.00 0.00 1.04 -0.48 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.25 -0.53 53 0 9 0
30DEC26 16.50 P 0.00 0.00 0.00 1.49 -0.58 53 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.74 -0.68 53 0 0 0
30DEC26 17.50 P 2.38 2.38 2.38 2.05 -0.70 54 7 7 +7
30DEC26 18.00 P 2.35 2.35 2.35 2.37 -0.75 55 10 10 +10
30DEC26 18.50 P 0.00 0.00 0.00 2.72 -0.75 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.07 -0.79 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.43 -0.87 57 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.80 -0.88 57 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.59 -0.94 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.43 -0.98 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.31 -1.01 61 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.31 -0.13 54 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 -0.16 54 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.51 -0.17 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.62 -0.21 54 0 6 0
30MAR27 13.00 P 0.00 0.00 0.00 0.77 -0.23 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.87 -0.31 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.03 -0.36 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.21 -0.39 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.43 -0.42 53 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.62 -0.48 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.85 -0.53 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.11 -0.57 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.38 -0.64 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.67 -0.68 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.02 -0.67 54 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.32 -0.71 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.65 -0.75 54 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.04 -0.74 55 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.42 -0.75 56 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.14 -0.84 56 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.96 -0.86 57 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.76 -0.91 57 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.56 -0.15 54 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.68 -0.17 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.81 -0.20 54 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.97 -0.22 54 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.13 -0.24 54 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.32 -0.27 54 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 1.48 -0.33 54 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.69 -0.35 54 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.89 -0.42 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.14 -0.44 54 0 1,440 0
29JUN27 16.00 P 0.00 0.00 0.00 2.39 -0.48 54 0 1,523 0
29JUN27 16.50 P 0.00 0.00 0.00 2.66 -0.52 54 0 1,060 0
29JUN27 17.00 P 0.00 0.00 0.00 2.95 -0.55 54 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.24 -0.60 54 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.55 -0.61 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.87 -0.64 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.24 -0.63 56 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.58 -0.66 56 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.92 -0.70 56 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.67 -0.74 56 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.41 -0.79 56 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.21 -0.83 57 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.87 -0.20 55 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 1.03 -0.22 55 0 19 0
29SEP27 12.00 P 0.00 0.00 0.00 1.18 -0.22 55 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 1.37 -0.23 55 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 1.56 -0.26 55 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 1.74 -0.30 55 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 1.92 -0.36 54 0 30 0
29SEP27 14.50 P 0.00 0.00 0.00 2.15 -0.39 54 0 25 0
29SEP27 15.00 P 0.00 0.00 0.00 2.38 -0.48 54 0 9 0
29SEP27 15.50 P 0.00 0.00 0.00 2.64 -0.48 54 0 10 0
29SEP27 16.00 P 0.00 0.00 0.00 2.98 -0.45 55 0 15 0
29SEP27 16.50 P 0.00 0.00 0.00 3.26 -0.48 56 0 15 0
29SEP27 17.00 P 0.00 0.00 0.00 3.56 -0.50 56 0 15 0
29SEP27 17.50 P 0.00 0.00 0.00 3.86 -0.53 56 0 15 0
29SEP27 18.00 P 4.35 4.35 4.35 4.17 -0.56 56 15 30 +15
29SEP27 18.50 P 0.00 0.00 0.00 4.51 -0.57 56 0 15 0
29SEP27 19.00 P 4.72 4.72 4.72 4.72 -0.72 55 15 15 +15
29SEP27 19.50 P 0.00 0.00 0.00 5.17 -0.64 56 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.53 -0.64 57 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.12 -0.80 55 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 6.86 -0.87 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 7.61 -0.87 55 0 0 0
TOTAL PUT 157 6,187 +87
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$ 5.920
29SEP26 3.40 C 0.00 0.00 0.00 2.52 +0.45 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.42 +0.45 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.32 +0.45 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.22 +0.45 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.12 +0.45 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.02 +0.45 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.92 +0.45 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.82 +0.45 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.72 +0.45 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.62 +0.45 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.52 +0.45 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.42 +0.44 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.32 +0.45 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.22 +0.44 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.12 +0.45 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.02 +0.44 0 0 163 0
29SEP26 5.00 C 0.00 0.00 0.00 0.92 +0.43 0 1 162 -1
29SEP26 5.25 C 0.00 0.00 0.00 0.68 +0.39 47 0 160 0
29SEP26 5.50 C 0.28 0.45 0.28 0.45 +0.30 45 23 186 -7
29SEP26 5.75 C 0.22 0.29 0.22 0.26 +0.19 45 39 700 -9
29SEP26 6.00 C 0.11 0.16 0.11 0.13 +0.10 46 91 1,148 +27
29SEP26 6.25 C 0.04 0.07 0.04 0.06 +0.05 49 65 250 +2
29SEP26 6.50 C 0.05 0.05 0.03 0.03 +0.02 53 32 136 -30
29SEP26 6.75 C 0.02 0.02 0.02 0.01 0.00 53 61 159 -61
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 563 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 376 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 85 0 464 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 94 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 103 0 176 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 120 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 0.00 143 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 187 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 218 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 2.43 +0.45 0 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 2.32 +0.44 0 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 2.22 +0.44 0 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 2.12 +0.44 0 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 2.02 +0.44 0 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.92 +0.44 0 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.82 +0.43 0 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.72 +0.43 0 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.62 +0.43 0 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.53 +0.43 0 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.43 +0.42 0 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 1.33 +0.40 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.24 +0.41 36 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.14 +0.38 33 0 53 0
29OCT26 4.90 C 0.00 0.00 0.00 1.05 +0.37 37 0 214 0
29OCT26 5.00 C 0.00 0.00 0.00 0.96 +0.36 38 1 31 +1
29OCT26 5.25 C 0.00 0.00 0.00 0.76 +0.33 41 0 109 0
29OCT26 5.50 C 0.56 0.56 0.56 0.59 +0.30 44 2 259 0
29OCT26 5.75 C 0.43 0.43 0.43 0.44 +0.23 45 3 89 -3
29OCT26 6.00 C 0.31 0.31 0.31 0.34 +0.21 48 14 142 +6
29OCT26 6.25 C 0.16 0.25 0.16 0.22 +0.14 45 12 205 +5
29OCT26 6.50 C 0.15 0.16 0.15 0.16 +0.11 47 8 125 +7
29OCT26 6.75 C 0.12 0.12 0.12 0.11 +0.08 47 1 73 +1
29OCT26 7.00 C 0.00 0.00 0.00 0.07 +0.05 47 0 29 0
29OCT26 7.25 C 0.00 0.00 0.00 0.05 +0.04 48 0 92 0
29OCT26 7.50 C 0.05 0.05 0.05 0.03 +0.02 48 33 111 +33
29OCT26 7.75 C 0.00 0.00 0.00 0.02 +0.01 48 0 30 0
29OCT26 8.00 C 0.03 0.03 0.03 0.01 0.00 47 2 8 +2
27NOV26 3.90 C 0.00 0.00 0.00 2.04 +0.41 0 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 1.94 +0.43 0 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 1.86 +0.42 49 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 1.75 +0.41 40 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 1.67 +0.42 48 0 0 0
27NOV26 4.40 C 0.00 0.00 0.00 1.56 +0.40 41 0 0 0
27NOV26 4.50 C 0.00 0.00 0.00 1.47 +0.39 42 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 1.39 +0.39 45 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 1.30 +0.38 45 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.21 +0.37 44 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.13 +0.36 44 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.06 +0.36 46 0 6 0
27NOV26 5.25 C 0.00 0.00 0.00 0.85 +0.30 43 0 151 0
27NOV26 5.50 C 0.00 0.00 0.00 0.70 +0.28 45 0 104 0
27NOV26 5.75 C 0.00 0.00 0.00 0.56 +0.24 45 0 60 0
27NOV26 6.00 C 0.00 0.00 0.00 0.44 +0.20 45 0 42 0
27NOV26 6.25 C 0.00 0.00 0.00 0.35 +0.17 46 0 68 0
27NOV26 6.50 C 0.00 0.00 0.00 0.27 +0.14 46 0 123 0
27NOV26 6.75 C 0.00 0.00 0.00 0.20 +0.11 46 0 97 0
27NOV26 7.00 C 0.00 0.00 0.00 0.15 +0.08 46 0 33 0
27NOV26 7.25 C 0.00 0.00 0.00 0.11 +0.06 46 0 36 0
27NOV26 7.50 C 0.10 0.10 0.10 0.08 +0.05 46 1 53 +1
27NOV26 7.75 C 0.00 0.00 0.00 0.06 +0.04 46 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.56 +0.43 54 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.46 +0.42 51 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.37 +0.44 54 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.27 +0.42 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.18 +0.43 53 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.08 +0.41 50 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.99 +0.43 50 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.89 +0.42 47 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.80 +0.40 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.71 +0.41 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.62 +0.39 46 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 1.53 +0.39 45 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 1.44 +0.36 44 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 1.36 +0.36 45 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 1.29 +0.37 46 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 1.19 +0.34 43 0 30 0
30DEC26 5.00 C 1.06 1.06 1.06 1.14 +0.36 46 10 17 +10
30DEC26 5.25 C 0.00 0.00 0.00 0.96 +0.32 45 0 51 0
30DEC26 5.50 C 0.00 0.00 0.00 0.80 +0.28 45 0 270 0
30DEC26 5.75 C 0.66 0.66 0.66 0.67 +0.25 45 4 117 -2
30DEC26 6.00 C 0.56 0.56 0.56 0.59 +0.26 48 8 41 +3
30DEC26 6.25 C 0.44 0.44 0.44 0.46 +0.20 46 15 80 +15
30DEC26 6.50 C 0.00 0.00 0.00 0.37 +0.16 46 0 147 0
30DEC26 6.75 C 0.29 0.29 0.29 0.30 +0.14 46 2 80 +2
30DEC26 7.00 C 0.00 0.00 0.00 0.24 +0.12 46 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 +0.10 46 0 30 0
30DEC26 7.50 C 0.16 0.16 0.16 0.15 +0.08 46 1 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 +0.07 47 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 +0.06 47 0 43 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.05 47 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 +0.05 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.04 48 0 1 0
30DEC26 9.00 C 0.05 0.05 0.05 0.04 +0.03 48 1 3 +1
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.02 47 0 7 0
30MAR27 3.40 C 0.00 0.00 0.00 2.60 +0.42 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 2.51 +0.42 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 2.42 +0.42 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 2.35 +0.43 50 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 2.26 +0.43 49 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 2.17 +0.43 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 2.09 +0.43 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 2.00 +0.42 48 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.92 +0.41 48 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.84 +0.41 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.76 +0.39 47 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.68 +0.39 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.60 +0.38 46 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.53 +0.35 46 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.46 +0.35 46 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.38 +0.35 45 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.32 +0.35 46 0 60 0
30MAR27 5.25 C 0.00 0.00 0.00 1.16 +0.32 45 0 32 0
30MAR27 5.50 C 0.00 0.00 0.00 1.00 +0.28 44 0 90 0
30MAR27 5.75 C 0.00 0.00 0.00 0.87 +0.25 44 0 45 0
30MAR27 6.00 C 0.00 0.00 0.00 0.76 +0.23 44 0 19 0
30MAR27 6.25 C 0.00 0.00 0.00 0.65 +0.20 43 0 0 0
30MAR27 6.50 C 0.57 0.57 0.57 0.56 +0.18 43 2 322 0
30MAR27 6.75 C 0.00 0.00 0.00 0.48 +0.16 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.41 +0.14 43 0 451 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 +0.13 44 0 279 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 +0.12 44 0 630 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 +0.10 44 0 200 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 +0.09 44 0 7 0
30MAR27 8.25 C 0.21 0.21 0.21 0.19 +0.08 44 30 32 +30
30MAR27 8.50 C 0.18 0.18 0.18 0.16 +0.07 44 1 4 +1
29JUN27 3.40 C 0.00 0.00 0.00 2.69 +0.44 52 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 2.61 +0.44 52 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 2.52 +0.44 51 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.43 +0.43 49 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 2.34 +0.42 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 2.26 +0.42 48 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 2.18 +0.42 48 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 2.10 +0.41 47 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 2.02 +0.41 47 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.94 +0.40 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.87 +0.39 46 0 2 0
29JUN27 4.50 C 0.00 0.00 0.00 1.80 +0.36 46 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 1.72 +0.37 45 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.65 +0.34 45 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.59 +0.34 45 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.52 +0.32 45 0 2 0
29JUN27 5.00 C 0.00 0.00 0.00 1.45 +0.31 44 0 2 0
29JUN27 5.25 C 0.00 0.00 0.00 1.31 +0.30 45 0 53 0
29JUN27 5.50 C 0.00 0.00 0.00 1.15 +0.25 43 0 8 0
29JUN27 5.75 C 0.00 0.00 0.00 1.04 +0.25 44 0 3 0
29JUN27 6.00 C 0.00 0.00 0.00 0.93 +0.25 44 0 10 0
29JUN27 6.25 C 0.00 0.00 0.00 0.82 +0.23 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.73 +0.21 43 0 8 0
29JUN27 6.75 C 0.00 0.00 0.00 0.65 +0.18 43 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.60 +0.19 45 0 18 0
29JUN27 7.25 C 0.00 0.00 0.00 0.54 +0.17 45 0 16 0
29JUN27 7.50 C 0.00 0.00 0.00 0.45 +0.13 43 0 151 0
29JUN27 7.75 C 0.00 0.00 0.00 0.42 +0.14 44 0 55 0
29JUN27 8.00 C 0.00 0.00 0.00 0.37 +0.12 44 0 46 0
29SEP27 4.20 C 0.00 0.00 0.00 2.08 +0.39 45 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 2.01 +0.39 45 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 1.94 +0.38 44 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 1.87 +0.37 44 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 1.81 +0.34 44 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 1.74 +0.35 44 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 1.68 +0.33 44 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.62 +0.34 44 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.56 +0.31 44 0 2 0
29SEP27 5.25 C 0.00 0.00 0.00 1.41 +0.31 43 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.29 +0.30 43 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.17 +0.27 43 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.06 +0.25 43 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.96 +0.23 43 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.87 +0.21 43 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.80 +0.21 43 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.72 +0.18 43 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.66 +0.17 44 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 0.60 +0.16 44 0 0 0
29SEP27 7.75 C 0.52 0.52 0.52 0.55 +0.16 44 1 1 0
29SEP27 8.00 C 0.49 0.49 0.49 0.50 +0.15 44 1 2 +1
TOTAL CALL 465 11,408 +35
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 178 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 169 0 110 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 0.00 153 0 45 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 145 0 6 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 137 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 129 0 101 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 122 0 67 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 0.00 115 0 57 0
29SEP26 4.40 P 0.00 0.00 0.00 0.01 0.00 108 0 89 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 101 0 44 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 289 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 74 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 80 0 320 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 231 0
29SEP26 5.00 P 0.01 0.01 0.01 0.01 -0.01 67 10 1,248 -10
29SEP26 5.25 P 0.02 0.02 0.02 0.01 -0.06 51 24 186 -18
29SEP26 5.50 P 0.06 0.06 0.03 0.03 -0.14 47 52 383 -10
29SEP26 5.75 P 0.15 0.15 0.10 0.10 -0.23 50 165 741 +117
29SEP26 6.00 P 0.23 0.23 0.20 0.22 -0.34 50 81 550 +2
29SEP26 6.25 P 0.00 0.00 0.00 0.40 -0.40 54 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 0.62 -0.43 60 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.86 -0.43 70 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.11 -0.43 84 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.36 -0.43 96 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 1.61 -0.43 108 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.86 -0.43 119 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.11 -0.43 130 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.36 -0.43 140 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.61 -0.43 149 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.86 -0.43 158 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.11 -0.43 167 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.36 -0.43 175 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.61 -0.43 183 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.86 -0.43 191 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.11 -0.43 199 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.61 -0.43 214 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.11 -0.43 227 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.61 -0.43 239 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.11 -0.43 251 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.61 -0.43 263 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29OCT26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 69 0
29OCT26 4.10 P 0.00 0.00 0.00 0.01 0.00 59 0 41 0
29OCT26 4.20 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 105 0
29OCT26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29OCT26 4.50 P 0.02 0.02 0.02 0.01 -0.01 46 4 49 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 -0.02 43 0 79 0
29OCT26 4.70 P 0.03 0.03 0.03 0.02 -0.03 46 75 127 +75
29OCT26 4.80 P 0.03 0.03 0.03 0.03 -0.04 47 5 180 -5
29OCT26 4.90 P 0.05 0.05 0.05 0.04 -0.04 47 90 169 +90
29OCT26 5.00 P 0.00 0.00 0.00 0.05 -0.07 46 0 166 0
29OCT26 5.25 P 0.09 0.09 0.09 0.09 -0.11 45 5 158 +5
29OCT26 5.50 P 0.00 0.00 0.00 0.16 -0.16 45 0 106 0
29OCT26 5.75 P 0.00 0.00 0.00 0.26 -0.22 46 0 100 0
29OCT26 6.00 P 0.00 0.00 0.00 0.38 -0.27 45 0 30 0
29OCT26 6.25 P 0.00 0.00 0.00 0.55 -0.32 47 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.74 -0.35 49 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.94 -0.38 50 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.17 -0.38 54 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.40 -0.40 57 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.64 -0.40 61 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.87 -0.42 61 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.12 -0.42 66 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
27NOV26 4.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 6 0
27NOV26 4.10 P 0.00 0.00 0.00 0.01 -0.02 45 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 0.01 -0.03 42 0 23 0
27NOV26 4.30 P 0.00 0.00 0.00 0.02 -0.03 45 0 8 0
27NOV26 4.40 P 0.00 0.00 0.00 0.03 -0.03 47 0 8 0
27NOV26 4.50 P 0.00 0.00 0.00 0.04 -0.04 47 0 9 0
27NOV26 4.60 P 0.00 0.00 0.00 0.05 -0.04 47 0 19 0
27NOV26 4.70 P 0.00 0.00 0.00 0.06 -0.05 46 0 38 0
27NOV26 4.80 P 0.00 0.00 0.00 0.07 -0.07 45 0 34 0
27NOV26 4.90 P 0.09 0.09 0.09 0.09 -0.08 45 2 2 +2
27NOV26 5.00 P 0.11 0.11 0.11 0.11 -0.09 45 2 46 +2
27NOV26 5.25 P 0.17 0.17 0.17 0.17 -0.12 45 17 380 0
27NOV26 5.50 P 0.00 0.00 0.00 0.26 -0.16 46 0 211 0
27NOV26 5.75 P 0.35 0.35 0.35 0.36 -0.22 45 1 3 -1
27NOV26 6.00 P 0.49 0.49 0.49 0.49 -0.26 45 4 16 +4
27NOV26 6.25 P 0.00 0.00 0.00 0.64 -0.30 45 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.82 -0.32 46 0 15 0
27NOV26 6.75 P 0.00 0.00 0.00 1.03 -0.33 49 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 1.23 -0.35 50 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 1.45 -0.36 52 0 0 0
27NOV26 7.50 P 0.00 0.00 0.00 1.66 -0.38 51 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 1.89 -0.40 52 0 0 0
27NOV26 8.00 P 0.00 0.00 0.00 2.12 -0.42 52 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.01 -0.01 43 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 0.01 -0.02 41 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.03 -0.03 45 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 -0.03 46 0 66 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 -0.04 46 0 51 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 -0.05 46 0 170 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 -0.05 47 0 116 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 -0.06 46 0 107 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 -0.06 46 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 -0.07 46 0 85 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 -0.08 47 0 140 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 -0.09 46 0 326 0
30DEC26 5.25 P 0.23 0.23 0.23 0.26 -0.12 46 9 264 +9
30DEC26 5.50 P 0.00 0.00 0.00 0.35 -0.16 46 0 52 0
30DEC26 5.75 P 0.00 0.00 0.00 0.46 -0.20 46 0 3 0
30DEC26 6.00 P 0.55 0.55 0.55 0.59 -0.23 46 1 31 +1
30DEC26 6.25 P 0.00 0.00 0.00 0.73 -0.27 45 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 0.89 -0.30 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.07 -0.33 45 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.27 -0.35 46 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.47 -0.37 45 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.69 -0.39 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.91 -0.40 47 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.15 -0.40 49 0 13 0
30DEC26 8.25 P 0.00 0.00 0.00 2.39 -0.40 51 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.63 -0.41 52 0 12 0
30DEC26 8.75 P 0.00 0.00 0.00 2.87 -0.42 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.11 -0.43 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.36 -0.43 57 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.03 -0.03 43 0 1 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.05 -0.04 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 -0.03 45 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 -0.04 45 0 19 0
30MAR27 4.10 P 0.00 0.00 0.00 0.09 -0.05 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.11 -0.05 45 0 15 0
30MAR27 4.30 P 0.00 0.00 0.00 0.12 -0.07 44 0 41 0
30MAR27 4.40 P 0.00 0.00 0.00 0.14 -0.07 44 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.16 -0.08 44 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.19 -0.08 44 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.21 -0.09 44 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.24 -0.10 44 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 -0.11 44 0 15 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 -0.12 44 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.39 -0.14 44 0 68 0
30MAR27 5.50 P 0.00 0.00 0.00 0.49 -0.17 43 0 35 0
30MAR27 5.75 P 0.00 0.00 0.00 0.61 -0.20 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.74 -0.24 43 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 0.88 -0.27 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.05 -0.25 43 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 1.22 -0.28 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.41 -0.29 44 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 1.60 -0.31 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.80 -0.32 44 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.00 -0.37 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.22 -0.38 44 0 8 0
30MAR27 8.25 P 0.00 0.00 0.00 2.44 -0.39 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.66 -0.40 44 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.06 -0.02 45 0 70 0
29JUN27 3.50 P 0.00 0.00 0.00 0.07 -0.03 45 0 8 0
29JUN27 3.60 P 0.00 0.00 0.00 0.08 -0.04 45 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.09 -0.04 44 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.11 -0.04 45 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.13 -0.05 45 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.14 -0.06 44 0 12 0
29JUN27 4.10 P 0.00 0.00 0.00 0.16 -0.07 44 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.19 -0.07 45 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 0.21 -0.08 44 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.24 -0.08 45 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.27 -0.08 45 0 1 0
29JUN27 4.60 P 0.00 0.00 0.00 0.29 -0.09 44 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.32 -0.10 44 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.35 -0.11 44 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.38 -0.12 43 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.42 -0.12 44 0 30 0
29JUN27 5.25 P 0.00 0.00 0.00 0.52 -0.14 44 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.64 -0.14 44 0 9 0
29JUN27 5.75 P 0.00 0.00 0.00 0.75 -0.19 43 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.89 -0.20 43 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 1.03 -0.24 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.18 -0.26 43 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.35 -0.26 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.53 -0.27 43 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 1.71 -0.29 43 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.90 -0.30 43 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 2.10 -0.32 43 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.31 -0.32 44 0 4 0
29SEP27 4.20 P 0.00 0.00 0.00 0.25 -0.08 44 0 12 0
29SEP27 4.30 P 0.00 0.00 0.00 0.28 -0.09 44 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 0.31 -0.09 44 0 0 0
29SEP27 4.50 P 0.35 0.35 0.35 0.34 -0.10 44 1 1 0
29SEP27 4.60 P 0.00 0.00 0.00 0.38 -0.10 44 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.41 -0.11 44 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.45 -0.11 44 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.49 -0.12 44 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.53 -0.12 44 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.63 -0.14 44 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.75 -0.16 44 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.87 -0.18 43 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 1.01 -0.20 43 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 1.15 -0.22 43 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 1.31 -0.24 43 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 1.48 -0.23 44 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 1.65 -0.25 44 0 0 0
29SEP27 7.25 P 0.00 0.00 0.00 1.83 -0.26 44 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 2.01 -0.28 43 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 2.21 -0.29 44 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 2.40 -0.31 43 0 0 0
TOTAL PUT 548 9,528 +263
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$ 1.265
29SEP26 0.75 C 0.00 0.00 0.00 0.52 -0.01 200 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.47 -0.01 178 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.42 -0.01 158 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.37 -0.01 138 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.32 -0.01 120 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.27 -0.01 102 0 8 0
29SEP26 1.05 C 0.00 0.00 0.00 0.22 -0.01 84 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.17 -0.01 67 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.12 -0.01 50 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.08 -0.01 52 0 17 0
29SEP26 1.25 C 0.04 0.04 0.04 0.05 0.00 56 1 309 +1
29SEP26 1.30 C 0.00 0.00 0.00 0.02 0.00 45 0 23 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 65 0 85 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 79 0 126 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 93 0 270 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 105 0 787 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 117 0 316 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 127 0 108 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 138 0 104 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 148 0 75 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 157 0 198 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 166 0 78 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 174 0 224 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 183 0 232 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 191 0 223 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 206 0 213 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 220 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 233 0 346 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 246 0 224 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 257 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 269 0 129 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 279 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 289 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 299 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 308 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 317 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 326 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 334 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 342 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 350 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 357 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 364 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 371 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 378 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 384 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 391 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 397 0 123 0
29OCT26 0.75 C 0.00 0.00 0.00 0.52 -0.01 84 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.47 -0.01 74 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.42 -0.01 65 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.37 -0.01 56 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.32 -0.01 47 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.23 0.00 50 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.19 0.00 51 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.15 -0.01 49 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.12 0.00 51 0 0 0
29OCT26 1.25 C 0.08 0.08 0.08 0.09 0.00 49 16 47 +16
29OCT26 1.30 C 0.07 0.07 0.07 0.07 0.00 51 1 77 0
29OCT26 1.35 C 0.00 0.00 0.00 0.05 0.00 50 0 3 0
29OCT26 1.40 C 0.03 0.03 0.03 0.04 0.00 53 10 234 0
29OCT26 1.45 C 0.00 0.00 0.00 0.03 0.00 53 0 106 0
29OCT26 1.50 C 0.00 0.00 0.00 0.02 0.00 52 0 55 0
29OCT26 1.55 C 0.00 0.00 0.00 0.01 0.00 47 0 86 0
29OCT26 1.60 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
29OCT26 1.65 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
29OCT26 1.70 C 0.00 0.00 0.00 0.01 0.00 63 0 44 0
29OCT26 1.75 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
29OCT26 1.80 C 0.00 0.00 0.00 0.01 0.00 71 0 19 0
29OCT26 1.85 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
29OCT26 1.90 C 0.00 0.00 0.00 0.01 0.00 79 0 36 0
29OCT26 1.95 C 0.00 0.00 0.00 0.01 0.00 83 0 22 0
29OCT26 2.00 C 0.00 0.00 0.00 0.01 0.00 87 0 49 0
27NOV26 0.75 C 0.00 0.00 0.00 0.52 -0.01 53 0 0 0
27NOV26 0.80 C 0.00 0.00 0.00 0.47 -0.01 45 0 0 0
27NOV26 0.85 C 0.00 0.00 0.00 0.42 -0.01 37 0 0 0
27NOV26 0.90 C 0.00 0.00 0.00 0.38 0.00 58 0 0 0
27NOV26 0.95 C 0.00 0.00 0.00 0.33 0.00 50 0 0 0
27NOV26 1.00 C 0.00 0.00 0.00 0.29 0.00 53 0 0 0
27NOV26 1.05 C 0.00 0.00 0.00 0.25 0.00 53 0 0 0
27NOV26 1.10 C 0.00 0.00 0.00 0.21 0.00 51 0 0 0
27NOV26 1.15 C 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
27NOV26 1.20 C 0.00 0.00 0.00 0.15 0.00 52 0 1 0
27NOV26 1.25 C 0.00 0.00 0.00 0.12 0.00 50 0 0 0
27NOV26 1.30 C 0.00 0.00 0.00 0.10 0.00 51 0 10 0
27NOV26 1.35 C 0.00 0.00 0.00 0.08 0.00 51 0 25 0
27NOV26 1.40 C 0.00 0.00 0.00 0.07 +0.01 54 0 5 0
27NOV26 1.45 C 0.00 0.00 0.00 0.05 0.00 51 0 6 0
27NOV26 1.50 C 0.04 0.04 0.04 0.04 0.00 51 2 6 +2
27NOV26 1.55 C 0.00 0.00 0.00 0.03 0.00 50 0 23 0
27NOV26 1.60 C 0.00 0.00 0.00 0.02 0.00 48 0 1 0
27NOV26 1.65 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
27NOV26 1.70 C 0.02 0.02 0.02 0.01 0.00 47 2 7 0
27NOV26 1.75 C 0.00 0.00 0.00 0.01 0.00 50 0 103 0
27NOV26 1.80 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
27NOV26 1.85 C 0.00 0.00 0.00 0.01 0.00 56 0 13 0
27NOV26 1.90 C 0.00 0.00 0.00 0.01 0.00 59 0 27 0
27NOV26 1.95 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
27NOV26 2.00 C 0.00 0.00 0.00 0.01 0.00 65 0 29 0
30DEC26 0.75 C 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.48 0.00 58 0 1 0
30DEC26 0.85 C 0.00 0.00 0.00 0.43 0.00 51 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.39 0.00 55 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.35 0.00 56 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.30 -0.01 49 0 10 0
30DEC26 1.05 C 0.00 0.00 0.00 0.27 0.00 53 0 67 0
30DEC26 1.10 C 0.00 0.00 0.00 0.23 0.00 50 0 110 0
30DEC26 1.15 C 0.00 0.00 0.00 0.20 0.00 51 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.17 -0.01 50 0 5 0
30DEC26 1.25 C 0.00 0.00 0.00 0.15 0.00 52 0 87 0
30DEC26 1.30 C 0.00 0.00 0.00 0.13 0.00 53 0 79 0
30DEC26 1.35 C 0.00 0.00 0.00 0.11 0.00 53 0 89 0
30DEC26 1.40 C 0.00 0.00 0.00 0.10 +0.01 55 0 40 0
30DEC26 1.45 C 0.00 0.00 0.00 0.09 +0.01 57 0 53 0
30DEC26 1.50 C 0.00 0.00 0.00 0.07 0.00 54 0 38 0
30DEC26 1.55 C 0.00 0.00 0.00 0.06 0.00 55 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.05 0.00 55 0 5 0
30DEC26 1.65 C 0.00 0.00 0.00 0.04 0.00 54 0 10 0
30DEC26 1.70 C 0.00 0.00 0.00 0.03 0.00 52 0 6 0
30DEC26 1.75 C 0.00 0.00 0.00 0.02 0.00 49 0 176 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 43 0 420 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 46 0 198 0
30DEC26 1.90 C 0.00 0.00 0.00 0.01 0.00 48 0 266 0
30DEC26 1.95 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30DEC26 2.00 C 0.00 0.00 0.00 0.01 0.00 53 0 42 0
30DEC26 2.10 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30DEC26 2.20 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 0.00 65 0 188 0
30DEC26 2.40 C 0.01 0.01 0.01 0.01 0.00 68 1 39 +1
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 72 0 78 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 75 0 109 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 78 0 345 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 84 0 25 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 86 0 7 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 89 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 94 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 100 0 16 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 104 0 16 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 106 0 46 0
30MAR27 0.75 C 0.00 0.00 0.00 0.54 0.00 53 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.50 0.00 55 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.46 0.00 55 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.42 0.00 54 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.38 0.00 52 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.34 0.00 50 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.31 0.00 51 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.29 +0.01 55 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.26 0.00 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.23 0.00 52 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.21 0.00 53 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.19 0.00 54 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.17 0.00 54 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.14 -0.01 50 0 30 0
30MAR27 1.45 C 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.12 0.00 53 0 1 0
30MAR27 1.55 C 0.00 0.00 0.00 0.11 0.00 54 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.10 0.00 54 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.07 -0.01 51 0 4 0
30MAR27 1.75 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.05 -0.01 49 0 7 0
30MAR27 1.85 C 0.00 0.00 0.00 0.04 -0.01 48 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.03 -0.01 46 0 4 0
30MAR27 1.95 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 8 0
30MAR27 2.10 C 0.00 0.00 0.00 0.01 0.00 41 0 190 0
30MAR27 2.20 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30MAR27 2.40 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
30MAR27 2.50 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
30MAR27 2.60 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 0.00 58 0 42 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 62 0 66 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 71 0 111 0
29JUN27 0.75 C 0.00 0.00 0.00 0.57 0.00 59 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.53 0.00 58 0 2 0
29JUN27 0.85 C 0.00 0.00 0.00 0.49 0.00 56 0 4 0
29JUN27 0.90 C 0.00 0.00 0.00 0.45 0.00 54 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.41 0.00 52 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.38 0.00 52 0 11 0
29JUN27 1.05 C 0.00 0.00 0.00 0.35 0.00 52 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.32 0.00 52 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.30 0.00 53 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.28 +0.01 54 0 1 0
29JUN27 1.25 C 0.00 0.00 0.00 0.25 0.00 52 0 93 0
29JUN27 1.30 C 0.00 0.00 0.00 0.23 0.00 52 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.21 0.00 52 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.19 0.00 52 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.18 0.00 53 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.17 +0.01 54 0 10 0
29JUN27 1.55 C 0.00 0.00 0.00 0.15 0.00 53 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.14 0.00 53 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.13 0.00 54 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.12 0.00 54 0 31 0
29JUN27 1.75 C 0.00 0.00 0.00 0.11 0.00 54 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.10 0.00 53 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.09 0.00 53 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.08 0.00 52 0 1 0
29JUN27 1.95 C 0.00 0.00 0.00 0.07 0.00 51 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.06 0.00 50 0 8 0
29JUN27 2.10 C 0.00 0.00 0.00 0.05 0.00 50 0 9 0
29JUN27 2.20 C 0.00 0.00 0.00 0.04 0.00 50 0 5 0
29JUN27 2.30 C 0.00 0.00 0.00 0.03 0.00 48 0 2 0
29JUN27 2.40 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.01 0.00 42 0 74 0
29SEP27 0.75 C 0.00 0.00 0.00 0.59 0.00 58 0 0 0
29SEP27 0.80 C 0.00 0.00 0.00 0.55 0.00 56 0 0 0
29SEP27 0.85 C 0.00 0.00 0.00 0.51 0.00 54 0 5 0
29SEP27 0.90 C 0.00 0.00 0.00 0.48 0.00 55 0 0 0
29SEP27 0.95 C 0.00 0.00 0.00 0.45 0.00 55 0 0 0
29SEP27 1.00 C 0.00 0.00 0.00 0.41 0.00 52 0 0 0
29SEP27 1.05 C 0.00 0.00 0.00 0.39 0.00 54 0 0 0
29SEP27 1.10 C 0.00 0.00 0.00 0.36 0.00 53 0 0 0
29SEP27 1.15 C 0.00 0.00 0.00 0.34 +0.01 54 0 0 0
29SEP27 1.20 C 0.00 0.00 0.00 0.31 0.00 52 0 0 0
29SEP27 1.25 C 0.00 0.00 0.00 0.30 +0.01 55 0 1 0
29SEP27 1.30 C 0.00 0.00 0.00 0.28 0.00 55 0 0 0
29SEP27 1.35 C 0.00 0.00 0.00 0.25 0.00 52 0 0 0
29SEP27 1.40 C 0.00 0.00 0.00 0.24 +0.01 54 0 0 0
29SEP27 1.45 C 0.00 0.00 0.00 0.22 0.00 53 0 0 0
29SEP27 1.50 C 0.00 0.00 0.00 0.21 0.00 54 0 0 0
29SEP27 1.55 C 0.00 0.00 0.00 0.19 -0.01 53 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.18 -0.01 53 0 1 0
29SEP27 1.65 C 0.00 0.00 0.00 0.17 -0.01 54 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.16 0.00 54 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.15 0.00 54 0 6 0
29SEP27 1.80 C 0.00 0.00 0.00 0.14 0.00 54 0 1 0
29SEP27 1.85 C 0.00 0.00 0.00 0.13 0.00 54 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.12 0.00 54 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.11 0.00 53 0 1 0
TOTAL CALL 33 10,624 +20
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 212 0 100 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 167 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 0.00 145 0 6 0
29SEP26 1.00 P 0.00 0.00 0.00 0.01 0.00 124 0 32 0
29SEP26 1.05 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
29SEP26 1.10 P 0.00 0.00 0.00 0.01 0.00 85 0 40 0
29SEP26 1.15 P 0.00 0.00 0.00 0.01 0.00 65 0 55 0
29SEP26 1.20 P 0.00 0.00 0.00 0.01 0.00 45 0 162 0
29SEP26 1.25 P 0.00 0.00 0.00 0.03 0.00 50 0 269 0
29SEP26 1.30 P 0.06 0.06 0.06 0.05 -0.01 39 5 305 0
29SEP26 1.35 P 0.00 0.00 0.00 0.10 +0.01 59 0 220 0
29SEP26 1.40 P 0.00 0.00 0.00 0.14 +0.01 55 0 188 0
29SEP26 1.45 P 0.00 0.00 0.00 0.19 +0.01 68 0 857 0
29SEP26 1.50 P 0.00 0.00 0.00 0.24 +0.01 80 0 326 0
29SEP26 1.55 P 0.00 0.00 0.00 0.29 +0.01 91 0 64 0
29SEP26 1.60 P 0.00 0.00 0.00 0.34 +0.01 102 0 12 0
29SEP26 1.65 P 0.00 0.00 0.00 0.39 0.00 113 0 6 0
29SEP26 1.70 P 0.44 0.45 0.44 0.44 0.00 122 6 38 -4
29SEP26 1.75 P 0.00 0.00 0.00 0.49 0.00 131 0 14 0
29SEP26 1.80 P 0.00 0.00 0.00 0.54 0.00 140 0 70 0
29SEP26 1.85 P 0.00 0.00 0.00 0.59 0.00 148 0 8 0
29SEP26 1.90 P 0.00 0.00 0.00 0.64 0.00 156 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.69 -0.01 164 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.74 -0.01 172 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.84 -0.01 186 0 13 0
29SEP26 2.20 P 0.00 0.00 0.00 0.94 -0.01 199 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 1.04 -0.01 212 0 1 0
29SEP26 2.40 P 0.00 0.00 0.00 1.14 0.00 224 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 1.24 -0.01 236 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.34 -0.01 247 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.44 -0.01 257 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 1.54 -0.01 267 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 1.64 -0.01 276 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.74 -0.01 285 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.84 -0.01 294 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.94 -0.01 302 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 2.04 0.00 310 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.14 0.00 318 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.24 -0.01 325 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.34 0.00 332 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.44 0.00 339 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.54 -0.01 346 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.64 0.00 353 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.74 -0.01 360 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.84 -0.01 366 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.94 -0.01 372 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29OCT26 0.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29OCT26 1.05 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29OCT26 1.10 P 0.00 0.00 0.00 0.02 0.00 50 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.03 -0.01 48 0 107 0
29OCT26 1.20 P 0.00 0.00 0.00 0.04 -0.01 43 0 91 0
29OCT26 1.25 P 0.00 0.00 0.00 0.07 0.00 48 0 90 0
29OCT26 1.30 P 0.00 0.00 0.00 0.10 0.00 50 0 51 0
29OCT26 1.35 P 0.00 0.00 0.00 0.13 0.00 49 0 35 0
29OCT26 1.40 P 0.00 0.00 0.00 0.17 0.00 52 0 37 0
29OCT26 1.45 P 0.00 0.00 0.00 0.21 0.00 53 0 39 0
29OCT26 1.50 P 0.00 0.00 0.00 0.26 +0.01 60 0 33 0
29OCT26 1.55 P 0.00 0.00 0.00 0.30 +0.01 57 0 12 0
29OCT26 1.60 P 0.00 0.00 0.00 0.35 +0.01 63 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.40 +0.01 69 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.44 0.00 60 0 2 0
29OCT26 1.75 P 0.00 0.00 0.00 0.49 0.00 64 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.54 0.00 68 0 50 0
29OCT26 1.85 P 0.00 0.00 0.00 0.59 0.00 73 0 2 0
29OCT26 1.90 P 0.00 0.00 0.00 0.64 0.00 76 0 1 0
29OCT26 1.95 P 0.00 0.00 0.00 0.69 -0.01 80 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.74 -0.01 84 0 0 0
27NOV26 0.75 P 0.00 0.00 0.00 0.01 0.00 82 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 66 0 0 0
27NOV26 0.90 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
27NOV26 0.95 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
27NOV26 1.00 P 0.02 0.02 0.02 0.02 0.00 54 4 80 +4
27NOV26 1.05 P 0.00 0.00 0.00 0.03 0.00 53 0 1 0
27NOV26 1.10 P 0.00 0.00 0.00 0.04 0.00 51 0 2 0
27NOV26 1.15 P 0.00 0.00 0.00 0.06 0.00 53 0 131 0
27NOV26 1.20 P 0.00 0.00 0.00 0.08 +0.01 53 0 14 0
27NOV26 1.25 P 0.10 0.10 0.10 0.10 0.00 51 1 32 0
27NOV26 1.30 P 0.00 0.00 0.00 0.13 0.00 52 0 10 0
27NOV26 1.35 P 0.00 0.00 0.00 0.16 0.00 52 0 28 0
27NOV26 1.40 P 0.00 0.00 0.00 0.19 0.00 50 0 4 0
27NOV26 1.45 P 0.00 0.00 0.00 0.24 +0.01 57 0 1 0
27NOV26 1.50 P 0.00 0.00 0.00 0.28 +0.01 57 0 14 0
27NOV26 1.55 P 0.00 0.00 0.00 0.32 +0.01 57 0 0 0
27NOV26 1.60 P 0.00 0.00 0.00 0.36 0.00 56 0 3 0
27NOV26 1.65 P 0.00 0.00 0.00 0.41 +0.01 61 0 0 0
27NOV26 1.70 P 0.00 0.00 0.00 0.45 0.00 57 0 0 0
27NOV26 1.75 P 0.00 0.00 0.00 0.50 0.00 61 0 0 0
27NOV26 1.80 P 0.00 0.00 0.00 0.55 +0.01 65 0 0 0
27NOV26 1.85 P 0.00 0.00 0.00 0.60 +0.01 68 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.64 0.00 60 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.69 -0.01 63 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.74 -0.01 66 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 0.00 47 0 75 0
30DEC26 0.95 P 0.00 0.00 0.00 0.02 0.00 51 0 78 0
30DEC26 1.00 P 0.00 0.00 0.00 0.03 0.00 51 0 10 0
30DEC26 1.05 P 0.04 0.04 0.04 0.04 0.00 49 2 20 +2
30DEC26 1.10 P 0.00 0.00 0.00 0.06 0.00 52 0 87 0
30DEC26 1.15 P 0.00 0.00 0.00 0.08 0.00 52 0 24 0
30DEC26 1.20 P 0.00 0.00 0.00 0.10 0.00 52 0 235 0
30DEC26 1.25 P 0.00 0.00 0.00 0.13 0.00 54 0 86 0
30DEC26 1.30 P 0.00 0.00 0.00 0.16 +0.01 55 0 124 0
30DEC26 1.35 P 0.00 0.00 0.00 0.18 0.00 51 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.22 0.00 53 0 56 0
30DEC26 1.45 P 0.00 0.00 0.00 0.26 +0.01 55 0 91 0
30DEC26 1.50 P 0.00 0.00 0.00 0.30 +0.01 57 0 33 0
30DEC26 1.55 P 0.00 0.00 0.00 0.34 +0.01 57 0 16 0
30DEC26 1.60 P 0.00 0.00 0.00 0.38 +0.01 57 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.42 0.00 56 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.47 +0.01 60 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.51 0.00 58 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.56 +0.01 61 0 310 0
30DEC26 1.85 P 0.00 0.00 0.00 0.60 0.00 58 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.65 0.00 60 0 4 0
30DEC26 1.95 P 0.00 0.00 0.00 0.70 0.00 63 0 2 0
30DEC26 2.00 P 0.00 0.00 0.00 0.75 0.00 66 0 34 0
30DEC26 2.10 P 0.00 0.00 0.00 0.84 -0.01 61 0 13 0
30DEC26 2.20 P 0.00 0.00 0.00 0.94 -0.01 65 0 20 0
30DEC26 2.30 P 0.00 0.00 0.00 1.04 -0.01 69 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.14 0.00 73 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.24 -0.01 77 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 1.34 -0.01 81 0 3 0
30DEC26 2.70 P 0.00 0.00 0.00 1.44 -0.01 84 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.54 -0.01 87 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.64 -0.01 90 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.74 -0.01 93 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 1.84 -0.01 96 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.94 -0.01 99 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 2.04 0.00 102 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.14 0.00 105 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.24 -0.01 107 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.34 0.00 110 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.44 0.00 112 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 2.54 -0.01 114 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.64 0.00 116 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.02 0.00 53 0 90 0
30MAR27 0.85 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.05 0.00 52 0 15 0
30MAR27 1.00 P 0.00 0.00 0.00 0.06 -0.01 50 0 12 0
30MAR27 1.05 P 0.00 0.00 0.00 0.07 -0.02 48 0 10 0
30MAR27 1.10 P 0.00 0.00 0.00 0.10 0.00 52 0 49 0
30MAR27 1.15 P 0.00 0.00 0.00 0.13 0.00 54 0 39 0
30MAR27 1.20 P 0.00 0.00 0.00 0.15 0.00 53 0 6 0
30MAR27 1.25 P 0.00 0.00 0.00 0.17 0.00 51 0 1 0
30MAR27 1.30 P 0.00 0.00 0.00 0.19 -0.01 49 0 10 0
30MAR27 1.35 P 0.00 0.00 0.00 0.23 0.00 52 0 7 0
30MAR27 1.40 P 0.00 0.00 0.00 0.27 0.00 54 0 29 0
30MAR27 1.45 P 0.00 0.00 0.00 0.30 0.00 53 0 42 0
30MAR27 1.50 P 0.00 0.00 0.00 0.34 0.00 54 0 11 0
30MAR27 1.55 P 0.00 0.00 0.00 0.38 0.00 55 0 31 0
30MAR27 1.60 P 0.00 0.00 0.00 0.42 +0.01 56 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.46 0.00 56 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.50 0.00 56 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.54 0.00 56 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.59 +0.01 58 0 4 0
30MAR27 1.85 P 0.00 0.00 0.00 0.63 0.00 57 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.68 +0.01 59 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.72 0.00 58 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.77 0.00 60 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.86 0.00 60 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.96 0.00 64 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.05 0.00 62 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.15 0.00 65 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.24 -0.01 61 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.34 -0.01 63 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.44 -0.01 66 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.54 -0.01 69 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.64 -0.01 71 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.74 -0.01 73 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 1.84 -0.01 76 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.94 -0.01 78 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 2.04 0.00 80 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.14 0.00 82 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.24 -0.01 84 0 1 0
29JUN27 0.75 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.04 +0.01 55 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.08 0.00 54 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.10 +0.01 54 0 81 0
29JUN27 1.05 P 0.00 0.00 0.00 0.12 0.00 55 0 3 0
29JUN27 1.10 P 0.00 0.00 0.00 0.14 0.00 54 0 11 0
29JUN27 1.15 P 0.14 0.14 0.14 0.16 0.00 53 4 9 +4
29JUN27 1.20 P 0.00 0.00 0.00 0.18 0.00 52 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.21 0.00 53 0 4 0
29JUN27 1.30 P 0.00 0.00 0.00 0.24 0.00 53 0 35 0
29JUN27 1.35 P 0.00 0.00 0.00 0.27 0.00 53 0 16 0
29JUN27 1.40 P 0.00 0.00 0.00 0.30 -0.01 52 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.34 0.00 54 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.37 -0.01 53 0 11 0
29JUN27 1.55 P 0.00 0.00 0.00 0.41 0.00 54 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.45 0.00 54 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.49 0.00 55 0 1 0
29JUN27 1.70 P 0.00 0.00 0.00 0.53 0.00 55 0 3 0
29JUN27 1.75 P 0.00 0.00 0.00 0.57 0.00 55 0 1 0
29JUN27 1.80 P 0.00 0.00 0.00 0.61 0.00 55 0 15 0
29JUN27 1.85 P 0.00 0.00 0.00 0.66 +0.01 57 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.70 0.00 57 0 1 0
29JUN27 1.95 P 0.00 0.00 0.00 0.74 0.00 56 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.79 0.00 58 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.88 0.00 58 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.97 0.00 58 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.06 -0.01 58 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.15 -0.01 56 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.25 0.00 59 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 0.09 +0.01 55 0 1 0
29SEP27 0.95 P 0.00 0.00 0.00 0.10 0.00 53 0 2 0
29SEP27 1.00 P 0.00 0.00 0.00 0.12 0.00 53 0 2 0
29SEP27 1.05 P 0.00 0.00 0.00 0.14 0.00 53 0 0 0
29SEP27 1.10 P 0.00 0.00 0.00 0.16 -0.01 52 0 0 0
29SEP27 1.15 P 0.00 0.00 0.00 0.18 -0.01 51 0 1 0
29SEP27 1.20 P 0.00 0.00 0.00 0.21 0.00 52 0 75 0
29SEP27 1.25 P 0.00 0.00 0.00 0.24 -0.01 53 0 1 0
29SEP27 1.30 P 0.00 0.00 0.00 0.26 -0.02 51 0 0 0
29SEP27 1.35 P 0.00 0.00 0.00 0.30 0.00 52 0 0 0
29SEP27 1.40 P 0.00 0.00 0.00 0.33 0.00 52 0 0 0
29SEP27 1.45 P 0.00 0.00 0.00 0.37 0.00 54 0 0 0
29SEP27 1.50 P 0.00 0.00 0.00 0.40 -0.01 53 0 0 0
29SEP27 1.55 P 0.00 0.00 0.00 0.44 -0.01 54 0 0 0
29SEP27 1.60 P 0.00 0.00 0.00 0.48 0.00 54 0 0 0
29SEP27 1.65 P 0.00 0.00 0.00 0.52 0.00 55 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.56 0.00 55 0 0 0
29SEP27 1.75 P 0.00 0.00 0.00 0.60 0.00 55 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.64 0.00 56 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.68 0.00 55 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.72 -0.01 55 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.77 0.00 57 0 0 0
TOTAL PUT 22 6,713 +6
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$ 22.400
25SEP26 16.50 C 0.00 0.00 0.00 5.91 - 116 0 0 -
25SEP26 16.75 C 0.00 0.00 0.00 5.66 -0.58 111 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 5.41 -0.58 105 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 5.16 -0.58 100 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 4.91 -0.58 95 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 4.66 -0.58 90 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 4.41 -0.58 85 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 4.16 -0.58 80 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 3.91 -0.58 75 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 3.66 -0.58 70 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 3.41 -0.59 65 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 3.16 -0.59 60 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 2.92 -0.59 67 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 2.68 -0.59 68 0 15 0
25SEP26 20.00 C 0.00 0.00 0.00 2.44 -0.59 67 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 1.98 -0.58 67 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 1.53 -0.59 63 0 15 0
25SEP26 21.50 C 0.00 0.00 0.00 1.14 -0.62 62 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 0.82 -0.54 64 0 0 0
25SEP26 22.50 C 0.66 0.68 0.66 0.57 -0.47 65 8 8 +8
25SEP26 23.00 C 0.32 0.38 0.32 0.38 -0.36 66 30 30 +30
25SEP26 23.50 C 0.24 0.26 0.24 0.24 -0.32 67 15 32 +15
25SEP26 24.00 C 0.00 0.00 0.00 0.14 -0.24 66 0 189 0
25SEP26 24.50 C 0.00 0.00 0.00 0.08 -0.18 67 0 60 0
25SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.13 66 0 15 0
25SEP26 25.50 C 0.00 0.00 0.00 0.02 -0.09 66 0 136 0
25SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.06 66 0 100 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 -0.03 73 0 15 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 56 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 -0.01 87 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 112 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 0.00 124 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.41 -0.58 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.91 -0.59 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.41 -0.59 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.91 -0.59 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.42 -0.58 65 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.92 -0.60 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.44 -0.58 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.97 -0.57 62 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.51 -0.57 61 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.70 -0.52 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.03 -0.45 61 0 90 0
29SEP26 23.00 C 0.00 0.00 0.00 0.56 -0.38 61 0 30 0
29SEP26 24.00 C 0.35 0.35 0.35 0.28 -0.27 61 4 1,327 +4
29SEP26 25.00 C 0.20 0.20 0.20 0.13 -0.16 62 100 428 +100
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.08 64 0 241 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.05 63 0 2,514 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 1,918 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 496 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 899 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 386 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 99 0 306 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 106 0 180 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,000 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 0.00 126 0 80 0
02OCT26 16.50 C 0.00 0.00 0.00 5.92 - 71 0 0 -
02OCT26 16.75 C 0.00 0.00 0.00 5.67 - 67 0 0 -
02OCT26 17.00 C 0.00 0.00 0.00 5.42 - 64 0 0 -
02OCT26 17.25 C 0.00 0.00 0.00 5.17 - 60 0 0 -
02OCT26 17.50 C 0.00 0.00 0.00 4.92 - 57 0 0 -
02OCT26 17.75 C 0.00 0.00 0.00 4.67 - 54 0 0 -
02OCT26 18.00 C 0.00 0.00 0.00 4.43 - 60 0 0 -
02OCT26 18.25 C 0.00 0.00 0.00 4.18 - 56 0 0 -
02OCT26 18.50 C 0.00 0.00 0.00 3.94 - 58 0 0 -
02OCT26 18.75 C 0.00 0.00 0.00 3.70 - 58 0 0 -
02OCT26 19.00 C 0.00 0.00 0.00 3.46 - 57 0 0 -
02OCT26 19.25 C 0.00 0.00 0.00 3.22 - 56 0 0 -
02OCT26 19.50 C 0.00 0.00 0.00 2.99 - 56 0 0 -
02OCT26 19.75 C 0.00 0.00 0.00 2.77 - 57 0 0 -
02OCT26 20.00 C 0.00 0.00 0.00 2.55 - 57 0 0 -
02OCT26 20.50 C 0.00 0.00 0.00 2.13 - 57 0 0 -
02OCT26 21.00 C 0.00 0.00 0.00 1.75 - 57 0 0 -
02OCT26 21.50 C 0.00 0.00 0.00 1.41 - 57 0 0 -
02OCT26 22.00 C 0.00 0.00 0.00 1.13 - 58 0 0 -
02OCT26 22.50 C 0.00 0.00 0.00 0.85 - 57 0 0 -
02OCT26 23.00 C 0.00 0.00 0.00 0.66 - 58 0 0 -
02OCT26 23.50 C 0.00 0.00 0.00 0.49 - 58 0 0 -
02OCT26 24.00 C 0.00 0.00 0.00 0.35 - 58 0 0 -
02OCT26 24.50 C 0.00 0.00 0.00 0.25 - 58 0 0 -
02OCT26 25.00 C 0.00 0.00 0.00 0.17 - 58 0 0 -
02OCT26 25.50 C 0.00 0.00 0.00 0.12 - 58 0 0 -
02OCT26 26.00 C 0.00 0.00 0.00 0.08 - 58 0 0 -
02OCT26 26.50 C 0.09 0.09 0.09 0.05 - 58 15 15 -
02OCT26 27.00 C 0.00 0.00 0.00 0.03 - 57 0 0 -
02OCT26 27.50 C 0.00 0.00 0.00 0.02 - 58 0 0 -
02OCT26 28.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
02OCT26 28.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
02OCT26 29.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
02OCT26 29.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
02OCT26 30.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
02OCT26 30.50 C 0.00 0.00 0.00 0.01 - 74 0 0 -
02OCT26 31.00 C 0.00 0.00 0.00 0.01 - 78 0 0 -
02OCT26 31.50 C 0.00 0.00 0.00 0.01 - 81 0 0 -
02OCT26 32.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
02OCT26 32.50 C 0.00 0.00 0.00 0.01 - 87 0 0 -
02OCT26 33.00 C 0.00 0.00 0.00 0.01 - 90 0 0 -
29OCT26 16.00 C 0.00 0.00 0.00 6.49 -0.62 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.99 -0.62 51 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.55 -0.63 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.10 -0.62 56 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.66 -0.60 56 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.23 -0.57 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.83 -0.53 56 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.44 -0.52 56 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.08 -0.50 56 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.42 -0.46 56 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.88 -0.37 57 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 1.43 -0.35 57 0 40 0
29OCT26 24.00 C 1.18 1.18 0.98 1.07 -0.29 58 17 111 +17
29OCT26 25.00 C 0.00 0.00 0.00 0.78 -0.25 57 0 10,195 0
29OCT26 26.00 C 0.58 0.61 0.58 0.55 -0.21 57 87 278 +39
29OCT26 27.00 C 0.00 0.00 0.00 0.39 -0.16 57 0 330 0
29OCT26 28.00 C 0.00 0.00 0.00 0.27 -0.12 57 0 45 0
29OCT26 29.00 C 0.00 0.00 0.00 0.18 -0.10 57 0 65 0
29OCT26 30.00 C 0.00 0.00 0.00 0.12 -0.07 57 0 35 0
29OCT26 31.00 C 0.00 0.00 0.00 0.08 -0.05 57 0 70 0
29OCT26 32.00 C 0.00 0.00 0.00 0.06 -0.03 58 0 90 0
29OCT26 33.00 C 0.00 0.00 0.00 0.04 -0.02 58 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 0.03 -0.01 59 0 30 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 6.68 -0.57 58 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 6.23 -0.59 58 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 5.80 -0.61 57 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 5.39 -0.53 57 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.00 -0.55 58 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 4.60 -0.55 57 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.20 -0.63 56 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 3.84 -0.54 55 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 3.51 -0.59 55 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 2.89 -0.55 55 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 2.36 -0.41 55 0 15 0
27NOV26 23.00 C 0.00 0.00 0.00 1.92 -0.37 55 0 60 0
27NOV26 24.00 C 0.00 0.00 0.00 1.56 -0.33 56 0 15 0
27NOV26 25.00 C 0.00 0.00 0.00 1.26 -0.28 56 0 401 0
27NOV26 26.00 C 0.00 0.00 0.00 1.00 -0.24 56 0 1,065 0
27NOV26 27.00 C 0.00 0.00 0.00 0.78 -0.20 56 0 75 0
27NOV26 28.00 C 0.00 0.00 0.00 0.60 -0.18 56 0 140 0
27NOV26 29.00 C 0.00 0.00 0.00 0.47 -0.14 56 0 56 0
27NOV26 30.00 C 0.00 0.00 0.00 0.36 -0.11 56 0 10 0
27NOV26 31.00 C 0.00 0.00 0.00 0.27 -0.10 56 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.21 -0.07 56 0 21 0
27NOV26 33.00 C 0.00 0.00 0.00 0.16 -0.06 56 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.12 -0.05 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.09 -0.04 56 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 0.07 -0.03 56 0 430 0
30DEC26 16.00 C 0.00 0.00 0.00 6.83 -0.68 54 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.41 -0.67 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.04 -0.62 56 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.64 -0.67 55 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.25 -0.66 54 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.89 -0.63 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.56 -0.60 55 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.23 -0.54 55 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 3.89 -0.58 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.30 -0.48 54 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.79 -0.42 54 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 2.36 -0.39 54 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 2.00 -0.32 54 0 774 0
30DEC26 25.00 C 0.00 0.00 0.00 1.68 -0.31 55 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 1.40 -0.27 55 0 665 0
30DEC26 27.00 C 1.31 1.31 1.31 1.16 -0.23 55 4 330 0
30DEC26 28.00 C 0.00 0.00 0.00 0.95 -0.21 55 0 199 0
30DEC26 29.00 C 0.00 0.00 0.00 0.78 -0.18 55 0 684 0
30DEC26 30.00 C 0.00 0.00 0.00 0.63 -0.16 54 0 21 0
30DEC26 31.00 C 0.00 0.00 0.00 0.52 -0.13 55 0 33 0
30DEC26 32.00 C 0.00 0.00 0.00 0.42 -0.11 55 0 36 0
30DEC26 33.00 C 0.00 0.00 0.00 0.34 -0.10 55 0 16 0
30DEC26 34.00 C 0.00 0.00 0.00 0.27 -0.09 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.22 -0.07 54 0 200 0
30DEC26 36.00 C 0.00 0.00 0.00 0.18 -0.06 55 0 145 0
30MAR27 16.00 C 0.00 0.00 0.00 7.37 -0.52 53 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.00 -0.51 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.65 -0.59 54 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.30 -0.49 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.97 -0.59 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.66 -0.58 54 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.35 -0.58 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.06 -0.55 54 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.79 -0.47 54 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.27 -0.46 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.77 -0.45 53 0 760 0
30MAR27 23.00 C 0.00 0.00 0.00 3.38 -0.38 54 0 2,060 0
30MAR27 24.00 C 0.00 0.00 0.00 2.97 -0.44 53 0 1,500 0
30MAR27 25.00 C 0.00 0.00 0.00 2.67 -0.35 54 0 1,600 0
30MAR27 26.00 C 0.00 0.00 0.00 2.39 -0.29 55 0 3,515 0
30MAR27 27.00 C 0.00 0.00 0.00 2.11 -0.26 55 0 2,233 0
30MAR27 28.00 C 0.00 0.00 0.00 1.86 -0.24 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.63 -0.23 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.44 -0.20 54 0 6 0
30MAR27 31.00 C 0.00 0.00 0.00 1.26 -0.19 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.11 -0.17 54 0 9 0
30MAR27 33.00 C 0.00 0.00 0.00 0.97 -0.16 54 0 127 0
30MAR27 34.00 C 0.00 0.00 0.00 0.85 -0.14 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.75 -0.13 54 0 17 0
30MAR27 36.00 C 0.00 0.00 0.00 0.66 -0.11 54 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 7.90 -0.49 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.57 -0.49 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.24 -0.48 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.94 -0.46 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.63 -0.46 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.34 -0.45 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.06 -0.44 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.80 -0.42 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.53 -0.43 55 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.05 -0.39 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.60 -0.43 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 4.20 -0.44 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.80 -0.39 54 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.47 -0.41 55 0 15 0
29JUN27 26.00 C 0.00 0.00 0.00 3.19 -0.34 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.93 -0.32 55 0 1,501 0
29JUN27 28.00 C 0.00 0.00 0.00 2.70 -0.25 56 0 1,501 0
29JUN27 29.00 C 0.00 0.00 0.00 2.45 -0.26 56 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.22 -0.24 56 0 4 0
29JUN27 31.00 C 0.00 0.00 0.00 2.03 -0.21 55 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.79 -0.26 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.62 -0.24 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.48 -0.21 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.39 -0.16 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.22 -0.20 55 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 7.62 -0.52 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.33 -0.51 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.05 -0.50 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 6.78 -0.50 54 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.52 -0.50 54 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.21 -0.55 53 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.03 -0.47 54 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.51 -0.51 53 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.11 -0.52 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.73 -0.50 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.42 -0.40 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.07 -0.45 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.87 -0.28 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.57 -0.38 55 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.30 -0.32 55 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.06 -0.34 55 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.82 -0.34 55 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.52 -0.41 54 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.35 -0.28 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.24 -0.21 55 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.00 -0.28 54 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 1.91 -0.20 55 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 1.73 -0.23 54 0 0 0
TOTAL CALL 280 42,460 +213
25SEP26 16.50 P 0.00 0.00 0.00 0.01 - 128 0 0 -
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.02 -0.01 66 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.04 0.00 69 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.07 0.00 66 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.15 +0.02 67 0 15 0
25SEP26 21.50 P 0.00 0.00 0.00 0.26 +0.04 66 0 15 0
25SEP26 22.00 P 0.55 0.55 0.55 0.42 +0.07 64 20 95 +20
25SEP26 22.50 P 0.68 0.77 0.61 0.67 +0.15 66 36 118 0
25SEP26 23.00 P 0.00 0.00 0.00 0.99 +0.20 68 0 110 0
25SEP26 23.50 P 1.49 1.49 1.49 1.36 +0.29 70 8 8 +8
25SEP26 24.00 P 0.00 0.00 0.00 1.73 +0.30 66 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 2.17 +0.38 66 0 2 0
25SEP26 25.00 P 0.00 0.00 0.00 2.63 +0.46 64 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 3.11 +0.50 62 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 3.61 +0.54 70 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 4.10 +0.55 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 4.60 +0.57 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 5.10 +0.57 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 5.60 +0.55 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 6.10 +0.55 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 6.60 +0.58 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 7.10 +0.58 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 7.60 +0.58 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 8.10 +0.58 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 8.60 +0.58 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 9.10 +0.58 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 9.60 +0.58 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 10.10 +0.58 0 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 10.60 +0.58 0 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 11.10 +0.58 0 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 11.60 +0.58 0 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 12.10 +0.58 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 0.00 66 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 63 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.01 63 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.11 +0.02 63 0 202 0
29SEP26 21.00 P 0.31 0.31 0.30 0.28 +0.06 61 30 615 +30
29SEP26 22.00 P 0.55 0.68 0.55 0.63 +0.15 62 47 405 +32
29SEP26 23.00 P 1.15 1.30 1.15 1.15 +0.23 61 23 593 -11
29SEP26 24.00 P 0.00 0.00 0.00 1.87 +0.35 62 0 69 0
29SEP26 25.00 P 0.00 0.00 0.00 2.71 +0.43 61 0 319 0
29SEP26 26.00 P 0.00 0.00 0.00 3.64 +0.50 62 0 85 0
29SEP26 27.00 P 0.00 0.00 0.00 4.72 +0.65 92 0 2,114 0
29SEP26 28.00 P 0.00 0.00 0.00 5.67 +0.62 94 0 2,090 0
29SEP26 29.00 P 0.00 0.00 0.00 6.60 +0.55 0 0 165 0
29SEP26 30.00 P 0.00 0.00 0.00 7.60 +0.58 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.60 +0.58 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.60 +0.58 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.60 +0.58 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.60 +0.58 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.60 +0.58 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.60 +0.58 0 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
02OCT26 16.75 P 0.00 0.00 0.00 0.01 - 74 0 0 -
02OCT26 17.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
02OCT26 17.25 P 0.00 0.00 0.00 0.01 - 67 0 0 -
02OCT26 17.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
02OCT26 17.75 P 0.00 0.00 0.00 0.01 - 61 0 0 -
02OCT26 18.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
02OCT26 18.25 P 0.00 0.00 0.00 0.01 - 54 0 0 -
02OCT26 18.50 P 0.00 0.00 0.00 0.02 - 57 0 0 -
02OCT26 18.75 P 0.00 0.00 0.00 0.03 - 57 0 0 -
02OCT26 19.00 P 0.00 0.00 0.00 0.05 - 59 0 0 -
02OCT26 19.25 P 0.00 0.00 0.00 0.06 - 58 0 0 -
02OCT26 19.50 P 0.00 0.00 0.00 0.08 - 58 0 0 -
02OCT26 19.75 P 0.00 0.00 0.00 0.11 - 58 0 0 -
02OCT26 20.00 P 0.00 0.00 0.00 0.13 - 57 0 0 -
02OCT26 20.50 P 0.00 0.00 0.00 0.22 - 57 0 0 -
02OCT26 21.00 P 0.00 0.00 0.00 0.34 - 58 0 0 -
02OCT26 21.50 P 0.00 0.00 0.00 0.49 - 57 0 0 -
02OCT26 22.00 P 0.78 0.78 0.78 0.69 - 57 4 4 -
02OCT26 22.50 P 0.89 0.89 0.89 0.94 - 57 45 45 -
02OCT26 23.00 P 0.00 0.00 0.00 1.26 - 59 0 0 -
02OCT26 23.50 P 0.00 0.00 0.00 1.56 - 57 0 0 -
02OCT26 24.00 P 0.00 0.00 0.00 1.92 - 57 0 0 -
02OCT26 24.50 P 0.00 0.00 0.00 2.32 - 57 0 0 -
02OCT26 25.00 P 0.00 0.00 0.00 2.75 - 57 0 0 -
02OCT26 25.50 P 0.00 0.00 0.00 3.19 - 56 0 0 -
02OCT26 26.00 P 0.00 0.00 0.00 3.66 - 57 0 0 -
02OCT26 26.50 P 0.00 0.00 0.00 4.20 - 70 0 0 -
02OCT26 27.00 P 0.00 0.00 0.00 4.76 - 84 0 0 -
02OCT26 27.50 P 0.00 0.00 0.00 5.17 - 76 0 0 -
02OCT26 28.00 P 0.00 0.00 0.00 5.67 - 81 0 0 -
02OCT26 28.50 P 0.00 0.00 0.00 6.16 - 83 0 0 -
02OCT26 29.00 P 0.00 0.00 0.00 6.60 - 0 0 0 -
02OCT26 29.50 P 0.00 0.00 0.00 7.10 - 0 0 0 -
02OCT26 30.00 P 0.00 0.00 0.00 7.60 - 0 0 0 -
02OCT26 30.50 P 0.00 0.00 0.00 8.10 - 0 0 0 -
02OCT26 31.00 P 0.00 0.00 0.00 8.60 - 0 0 0 -
02OCT26 31.50 P 0.00 0.00 0.00 9.10 - 0 0 0 -
02OCT26 32.00 P 0.00 0.00 0.00 9.60 - 0 0 0 -
02OCT26 32.50 P 0.00 0.00 0.00 10.10 - 0 0 0 -
02OCT26 33.00 P 0.00 0.00 0.00 10.60 - 0 0 0 -
29OCT26 16.00 P 0.00 0.00 0.00 0.05 +0.01 58 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.11 +0.02 58 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.15 +0.02 57 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.21 +0.03 57 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.29 +0.05 57 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.38 +0.06 57 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.49 +0.08 57 0 10 0
29OCT26 20.00 P 0.00 0.00 0.00 0.62 +0.10 57 0 20,032 0
29OCT26 21.00 P 0.89 1.04 0.89 0.97 +0.16 57 30 192 +30
29OCT26 22.00 P 0.00 0.00 0.00 1.39 +0.18 56 0 4 0
29OCT26 23.00 P 0.00 0.00 0.00 1.94 +0.25 56 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.57 +0.27 56 0 164 0
29OCT26 25.00 P 0.00 0.00 0.00 3.28 +0.33 56 0 355 0
29OCT26 26.00 P 4.20 4.20 4.20 4.07 +0.38 57 80 227 0
29OCT26 27.00 P 5.00 5.00 5.00 5.00 +0.50 61 280 255 -280
29OCT26 28.00 P 0.00 0.00 0.00 5.89 +0.54 62 0 676 0
29OCT26 29.00 P 0.00 0.00 0.00 6.80 +0.50 63 0 255 0
29OCT26 30.00 P 0.00 0.00 0.00 7.75 +0.56 65 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 8.70 +0.57 65 0 15 0
29OCT26 32.00 P 0.00 0.00 0.00 9.64 +0.59 62 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 10.67 +0.63 71 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 11.60 +0.58 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 12.60 +0.58 0 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 13.60 +0.58 0 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.16 +0.02 56 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.21 +0.03 55 50 50 +50
27NOV26 17.00 P 0.00 0.00 0.00 0.28 +0.04 56 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.36 +0.05 56 50 50 +50
27NOV26 18.00 P 0.00 0.00 0.00 0.46 +0.06 56 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.56 +0.07 55 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.68 +0.07 55 0 105 0
27NOV26 19.50 P 0.00 0.00 0.00 0.84 +0.11 55 0 180 0
27NOV26 20.00 P 0.00 0.00 0.00 1.00 +0.13 55 0 300 0
27NOV26 21.00 P 0.00 0.00 0.00 1.39 +0.18 55 0 30 0
27NOV26 22.00 P 0.00 0.00 0.00 1.88 +0.22 56 0 14 0
27NOV26 23.00 P 2.30 2.30 2.30 2.42 +0.26 55 6 337 0
27NOV26 24.00 P 0.00 0.00 0.00 3.08 +0.33 57 0 13 0
27NOV26 25.00 P 0.00 0.00 0.00 3.74 +0.34 56 0 160 0
27NOV26 26.00 P 0.00 0.00 0.00 4.50 +0.46 57 0 15 0
27NOV26 27.00 P 0.00 0.00 0.00 5.31 +0.50 58 0 180 0
27NOV26 28.00 P 0.00 0.00 0.00 6.14 +0.45 58 0 450 0
27NOV26 29.00 P 0.00 0.00 0.00 7.02 +0.51 59 0 75 0
27NOV26 30.00 P 0.00 0.00 0.00 7.90 +0.49 58 0 30 0
27NOV26 31.00 P 0.00 0.00 0.00 8.82 +0.53 59 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 9.75 +0.52 59 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 10.73 +0.56 61 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 11.68 +0.60 61 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 12.61 +0.53 55 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 13.60 +0.56 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.30 +0.03 54 0 40 0
30DEC26 16.50 P 0.00 0.00 0.00 0.39 +0.05 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.48 +0.07 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.59 +0.08 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.70 +0.09 54 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.83 +0.09 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.98 +0.11 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.15 +0.13 54 0 0 0
30DEC26 20.00 P 1.31 1.31 1.31 1.33 +0.14 54 2 33 +2
30DEC26 21.00 P 0.00 0.00 0.00 1.75 +0.18 54 0 105 0
30DEC26 22.00 P 0.00 0.00 0.00 2.24 +0.21 54 0 13 0
30DEC26 23.00 P 0.00 0.00 0.00 2.80 +0.26 54 0 141 0
30DEC26 24.00 P 3.40 3.40 3.40 3.44 +0.30 55 1 5 +1
30DEC26 25.00 P 0.00 0.00 0.00 4.15 +0.37 56 0 270 0
30DEC26 26.00 P 0.00 0.00 0.00 4.86 +0.42 56 0 195 0
30DEC26 27.00 P 0.00 0.00 0.00 5.65 +0.46 57 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.44 +0.52 56 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 7.28 +0.54 57 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 8.15 +0.52 57 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 9.03 +0.55 57 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.95 +0.63 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.77 +0.49 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.72 +0.53 54 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.67 +0.55 54 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.64 +0.56 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.73 +0.07 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.85 +0.07 54 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.99 +0.09 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.11 +0.09 53 0 30 0
30MAR27 18.00 P 0.00 0.00 0.00 1.29 +0.10 53 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 1.46 +0.11 53 0 15 0
30MAR27 19.00 P 1.62 1.62 1.62 1.66 +0.15 53 6 66 +6
30MAR27 19.50 P 0.00 0.00 0.00 1.84 +0.12 53 0 6 0
30MAR27 20.00 P 2.11 2.11 2.11 2.07 +0.18 53 1 7 +1
30MAR27 21.00 P 0.00 0.00 0.00 2.51 +0.18 53 0 6 0
30MAR27 22.00 P 0.00 0.00 0.00 3.03 +0.21 53 0 760 0
30MAR27 23.00 P 0.00 0.00 0.00 3.63 +0.32 53 0 2,087 0
30MAR27 24.00 P 0.00 0.00 0.00 4.27 +0.34 54 0 1,500 0
30MAR27 25.00 P 0.00 0.00 0.00 4.93 +0.36 54 0 1,615 0
30MAR27 26.00 P 0.00 0.00 0.00 5.61 +0.37 54 0 3,500 0
30MAR27 27.00 P 0.00 0.00 0.00 6.38 +0.40 55 0 2,100 0
30MAR27 28.00 P 0.00 0.00 0.00 7.18 +0.47 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.92 +0.45 55 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.64 +0.35 53 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 9.47 +0.36 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 10.33 +0.39 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.19 +0.43 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.09 +0.41 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.99 +0.44 53 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.91 +0.45 54 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.23 +0.09 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.38 +0.09 55 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.56 +0.16 55 0 200 0
29JUN27 17.50 P 0.00 0.00 0.00 1.76 +0.13 55 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.91 +0.10 54 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.15 +0.16 55 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.37 +0.19 55 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.57 +0.16 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.83 +0.22 55 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.32 +0.23 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.85 +0.24 55 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 4.44 +0.29 55 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.06 +0.29 55 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.73 +0.30 55 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.37 +0.27 55 0 12 0
29JUN27 27.00 P 0.00 0.00 0.00 7.19 +0.42 56 0 1,501 0
29JUN27 28.00 P 0.00 0.00 0.00 7.94 +0.41 56 0 1,501 0
29JUN27 29.00 P 0.00 0.00 0.00 8.55 +0.29 55 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 9.32 +0.26 55 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 10.12 +0.39 55 0 130 0
29JUN27 32.00 P 0.00 0.00 0.00 10.93 +0.39 55 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.75 +0.41 55 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.61 +0.43 55 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.47 +0.44 55 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.33 +0.44 55 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.97 +0.07 54 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.22 +0.13 55 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.40 +0.11 54 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.63 +0.17 54 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.86 +0.18 55 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.99 +0.06 53 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 3.25 0.00 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.85 +0.14 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.42 +0.17 55 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 5.01 +0.19 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.64 +0.21 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.36 +0.25 56 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.98 +0.29 55 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 7.60 +0.15 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.32 +0.24 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 9.07 +0.26 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.82 +0.26 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 10.59 +0.28 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 11.40 +0.32 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 12.21 +0.32 54 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 13.02 +0.31 54 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 13.87 +0.35 54 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 14.73 +0.37 54 0 0 0
TOTAL PUT 719 47,323 -61
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$ 110.500
25SEP26 88.00 C 0.00 0.00 0.00 22.53 +2.78 66 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 21.53 +2.78 60 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 20.53 +2.78 54 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 19.53 +2.78 0 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 18.53 +2.78 0 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 17.53 +2.78 0 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 16.53 +2.77 0 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 15.53 +2.77 0 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 14.53 +2.77 0 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 13.53 +2.76 0 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 12.53 +2.75 0 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 11.53 +2.73 0 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 10.54 +2.71 37 0 0 0
25SEP26 101.00 C 0.00 0.00 0.00 9.54 +2.65 33 0 0 0
25SEP26 102.00 C 0.00 0.00 0.00 8.55 +2.57 34 0 0 0
25SEP26 103.00 C 0.00 0.00 0.00 7.57 +2.46 34 0 0 0
25SEP26 104.00 C 0.00 0.00 0.00 6.60 +2.31 33 0 0 0
25SEP26 105.00 C 0.00 0.00 0.00 5.66 +2.23 33 0 0 0
25SEP26 106.00 C 0.00 0.00 0.00 4.76 +1.99 33 0 30 0
25SEP26 107.00 C 2.40 2.40 2.40 3.79 +1.60 29 100 26 -74
25SEP26 108.00 C 1.82 1.82 1.82 3.06 +1.37 31 7 32 0
25SEP26 109.00 C 1.56 2.13 1.56 2.38 +1.11 32 45 102 +7
25SEP26 110.00 C 1.12 1.78 1.12 1.79 +0.85 32 60 80 +50
25SEP26 111.00 C 0.78 1.35 0.78 1.31 +0.64 33 36 36 +36
25SEP26 112.00 C 0.53 0.96 0.53 0.92 +0.45 33 50 48 +44
25SEP26 113.00 C 0.40 0.68 0.40 0.64 +0.32 33 17 30 +15
25SEP26 114.00 C 0.26 0.26 0.26 0.43 +0.21 34 1 2 +1
25SEP26 115.00 C 0.00 0.00 0.00 0.27 +0.13 34 0 6 0
25SEP26 116.00 C 0.00 0.00 0.00 0.16 +0.07 33 0 1 0
25SEP26 117.00 C 0.00 0.00 0.00 0.10 +0.04 34 0 0 0
25SEP26 118.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 2 0
25SEP26 119.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
25SEP26 120.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
25SEP26 121.00 C 0.00 0.00 0.00 0.01 0.00 35 0 16 0
25SEP26 122.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
25SEP26 123.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
25SEP26 124.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
25SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
25SEP26 126.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
25SEP26 127.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 128.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 129.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.04 +2.78 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.55 +2.79 100 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.05 +2.78 88 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 35.55 +2.78 72 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.05 +2.78 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 30.55 +2.78 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 28.05 +2.77 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 25.56 +2.78 59 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.06 +2.78 51 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 20.56 +2.78 40 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 18.06 +2.77 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 15.56 +2.76 0 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 13.07 +2.73 31 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 10.59 +2.63 30 0 87 0
29SEP26 102.50 C 0.00 0.00 0.00 8.16 +2.41 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 5.88 +2.15 30 0 65 0
29SEP26 107.50 C 3.33 4.00 3.33 3.87 +1.60 30 5 157 +2
29SEP26 110.00 C 1.35 2.02 1.33 2.23 +0.98 29 20 231 +12
29SEP26 112.50 C 0.66 1.18 0.66 1.18 +0.57 30 45 263 0
29SEP26 115.00 C 0.56 0.56 0.54 0.56 +0.27 30 3 247 0
29SEP26 117.50 C 0.29 0.29 0.29 0.22 +0.11 30 3 126 0
29SEP26 120.00 C 0.14 0.14 0.14 0.08 +0.04 31 15 316 -15
29SEP26 122.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 339 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 345 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 37 0 168 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 439 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 80 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 50 0 275 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 222 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 88 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 185 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 186 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 69 0 132 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 73 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 76 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 80 0 150 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 83 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 86 0 125 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 89 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 93 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 96 0 201 0
02OCT26 88.00 C 0.00 0.00 0.00 22.58 - 0 0 0 -
02OCT26 89.00 C 0.00 0.00 0.00 21.58 - 0 0 0 -
02OCT26 90.00 C 0.00 0.00 0.00 20.58 - 0 0 0 -
02OCT26 91.00 C 0.00 0.00 0.00 19.58 - 0 0 0 -
02OCT26 92.00 C 0.00 0.00 0.00 18.58 - 0 0 0 -
02OCT26 93.00 C 0.00 0.00 0.00 17.59 - 36 0 0 -
02OCT26 94.00 C 0.00 0.00 0.00 16.59 - 33 0 0 -
02OCT26 95.00 C 0.00 0.00 0.00 15.59 - 30 0 0 -
02OCT26 96.00 C 0.00 0.00 0.00 14.59 - 28 0 0 -
02OCT26 97.00 C 0.00 0.00 0.00 13.60 - 30 0 0 -
02OCT26 98.00 C 0.00 0.00 0.00 12.61 - 30 0 0 -
02OCT26 99.00 C 0.00 0.00 0.00 11.63 - 30 0 0 -
02OCT26 100.00 C 0.00 0.00 0.00 10.65 - 30 0 0 -
02OCT26 101.00 C 0.00 0.00 0.00 9.69 - 30 0 0 -
02OCT26 102.00 C 0.00 0.00 0.00 8.75 - 30 0 0 -
02OCT26 103.00 C 0.00 0.00 0.00 7.83 - 30 0 0 -
02OCT26 104.00 C 0.00 0.00 0.00 6.95 - 30 0 0 -
02OCT26 105.00 C 0.00 0.00 0.00 6.10 - 30 0 0 -
02OCT26 106.00 C 0.00 0.00 0.00 5.29 - 30 0 0 -
02OCT26 107.00 C 0.00 0.00 0.00 4.41 - 28 0 0 -
02OCT26 108.00 C 0.00 0.00 0.00 3.80 - 29 0 0 -
02OCT26 109.00 C 2.92 2.92 2.92 3.17 - 30 15 15 -
02OCT26 110.00 C 2.36 2.40 2.36 2.58 - 29 25 25 -
02OCT26 111.00 C 1.89 2.14 1.89 2.09 - 29 22 15 -
02OCT26 112.00 C 0.00 0.00 0.00 1.68 - 30 0 0 -
02OCT26 113.00 C 0.00 0.00 0.00 1.34 - 30 0 0 -
02OCT26 114.00 C 0.95 1.07 0.95 1.06 - 30 17 17 -
02OCT26 115.00 C 0.00 0.00 0.00 0.82 - 30 0 0 -
02OCT26 116.00 C 0.00 0.00 0.00 0.63 - 31 0 0 -
02OCT26 117.00 C 0.39 0.39 0.39 0.47 - 31 15 15 -
02OCT26 118.00 C 0.31 0.31 0.31 0.34 - 30 15 15 -
02OCT26 119.00 C 0.00 0.00 0.00 0.24 - 30 0 0 -
02OCT26 120.00 C 0.00 0.00 0.00 0.17 - 30 0 0 -
02OCT26 121.00 C 0.00 0.00 0.00 0.12 - 30 0 0 -
02OCT26 122.00 C 0.00 0.00 0.00 0.08 - 30 0 0 -
02OCT26 123.00 C 0.00 0.00 0.00 0.06 - 31 0 0 -
02OCT26 124.00 C 0.00 0.00 0.00 0.04 - 31 0 0 -
02OCT26 125.00 C 0.00 0.00 0.00 0.03 - 31 0 0 -
02OCT26 126.00 C 0.00 0.00 0.00 0.02 - 31 0 0 -
02OCT26 127.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
02OCT26 128.00 C 0.00 0.00 0.00 0.01 - 32 0 0 -
29OCT26 85.00 C 0.00 0.00 0.00 25.66 +2.70 0 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 23.21 +2.65 0 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 20.77 +2.63 0 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 18.39 +2.62 29 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 16.00 +2.51 29 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 13.70 +2.70 29 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 11.50 +2.16 29 0 5 0
29OCT26 102.50 C 0.00 0.00 0.00 9.46 +2.15 29 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 7.61 +1.85 29 0 15 0
29OCT26 107.50 C 0.00 0.00 0.00 5.92 +1.48 28 0 73 0
29OCT26 110.00 C 0.00 0.00 0.00 4.54 +1.20 28 0 87 0
29OCT26 112.50 C 3.41 3.41 3.41 3.35 +0.90 28 1 71 +1
29OCT26 115.00 C 0.00 0.00 0.00 2.43 +0.67 28 0 120 0
29OCT26 117.50 C 1.43 1.74 1.43 1.74 +0.51 29 16 72 -15
29OCT26 120.00 C 1.02 1.18 1.02 1.22 +0.38 29 2 153 +2
29OCT26 122.50 C 0.00 0.00 0.00 0.84 +0.25 29 0 119 0
29OCT26 125.00 C 0.60 0.60 0.60 0.55 +0.16 29 3 109 +3
29OCT26 127.50 C 0.42 0.42 0.42 0.35 +0.10 29 1 114 +1
29OCT26 130.00 C 0.29 0.34 0.29 0.22 +0.06 29 57 164 +50
29OCT26 132.50 C 0.00 0.00 0.00 0.13 +0.03 29 0 87 0
29OCT26 135.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 187 0
29OCT26 137.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 137 0
29OCT26 140.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 133 0
29OCT26 142.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 61 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 29 0 21 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 25.80 +2.67 0 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 23.41 +2.69 29 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 21.00 +2.64 30 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 18.62 +2.55 30 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 16.32 +2.43 30 0 15 0
27NOV26 97.50 C 0.00 0.00 0.00 14.12 +2.28 30 0 15 0
27NOV26 100.00 C 0.00 0.00 0.00 12.13 +2.47 30 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 10.18 +2.19 30 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 8.40 +1.88 30 0 1 0
27NOV26 107.50 C 0.00 0.00 0.00 7.06 +1.83 31 0 45 0
27NOV26 110.00 C 0.00 0.00 0.00 5.44 +1.29 29 0 41 0
27NOV26 112.50 C 0.00 0.00 0.00 4.26 +1.02 29 0 40 0
27NOV26 115.00 C 3.37 3.37 3.37 3.35 +0.86 29 2 41 0
27NOV26 117.50 C 0.00 0.00 0.00 2.59 +0.71 29 0 73 0
27NOV26 120.00 C 0.00 0.00 0.00 1.97 +0.56 29 0 52 0
27NOV26 122.50 C 1.46 1.49 1.46 1.52 +0.46 30 2 157 +1
27NOV26 125.00 C 1.08 1.15 1.08 1.13 +0.32 30 8 113 -7
27NOV26 127.50 C 0.00 0.00 0.00 0.83 +0.24 30 0 34 0
27NOV26 130.00 C 0.59 0.70 0.59 0.60 +0.19 30 11 54 0
27NOV26 132.50 C 0.00 0.00 0.00 0.42 +0.13 30 0 141 0
27NOV26 135.00 C 0.00 0.00 0.00 0.30 +0.09 30 0 24 0
27NOV26 137.50 C 0.00 0.00 0.00 0.21 +0.07 30 0 48 0
27NOV26 140.00 C 0.00 0.00 0.00 0.15 +0.05 30 0 62 0
27NOV26 142.50 C 0.00 0.00 0.00 0.10 +0.03 30 0 124 0
27NOV26 145.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 47 0
27NOV26 147.50 C 0.00 0.00 0.00 0.05 +0.02 30 0 16 0
27NOV26 150.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 38.05 +2.69 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.55 +2.66 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 33.09 +2.66 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.73 +2.93 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.29 +2.72 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.86 +2.73 24 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 23.46 +2.66 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.11 +2.62 30 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 18.77 +2.49 29 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 16.54 +2.35 29 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 14.44 +2.49 29 0 762 0
30DEC26 100.00 C 11.82 11.82 11.82 12.47 +2.32 29 1 63 +1
30DEC26 102.50 C 0.00 0.00 0.00 10.68 +2.10 29 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 9.05 +1.88 29 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 7.64 +1.67 29 0 18 0
30DEC26 110.00 C 0.00 0.00 0.00 6.28 +1.35 29 0 6 0
30DEC26 112.50 C 5.00 5.00 5.00 5.23 +1.21 29 2 32 +2
30DEC26 115.00 C 0.00 0.00 0.00 4.30 +1.05 29 0 276 0
30DEC26 117.50 C 0.00 0.00 0.00 3.53 +0.90 29 0 66 0
30DEC26 120.00 C 0.00 0.00 0.00 2.88 +0.74 30 0 154 0
30DEC26 122.50 C 0.00 0.00 0.00 2.31 +0.57 30 0 155 0
30DEC26 125.00 C 0.00 0.00 0.00 1.84 +0.44 30 0 525 0
30DEC26 127.50 C 0.00 0.00 0.00 1.47 +0.40 30 0 230 0
30DEC26 130.00 C 1.20 1.20 1.20 1.14 +0.31 30 1 216 0
30DEC26 132.50 C 0.00 0.00 0.00 0.87 +0.22 29 0 115 0
30DEC26 135.00 C 0.00 0.00 0.00 0.68 +0.19 29 0 52 0
30DEC26 137.50 C 0.00 0.00 0.00 0.52 +0.14 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 0.40 +0.11 29 0 89 0
30DEC26 142.50 C 0.00 0.00 0.00 0.30 +0.08 29 0 330 0
30DEC26 145.00 C 0.00 0.00 0.00 0.23 +0.06 29 0 130 0
30DEC26 147.50 C 0.00 0.00 0.00 0.17 +0.05 29 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 0.13 +0.04 29 0 75 0
30DEC26 152.50 C 0.00 0.00 0.00 0.10 +0.03 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 72 0
30DEC26 162.50 C 0.24 0.24 0.24 0.03 +0.01 29 3 37 0
30DEC26 165.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 42 0
30DEC26 167.50 C 0.00 0.00 0.00 0.01 0.00 28 0 48 0
30MAR27 85.00 C 0.00 0.00 0.00 26.09 +2.56 28 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 23.74 +2.39 28 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 21.56 +2.20 28 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 19.68 +2.26 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 17.75 +2.11 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.98 +2.40 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.09 +2.01 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.50 +1.74 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.07 +1.56 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 9.90 +1.47 29 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 8.71 +1.31 29 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 7.82 +1.31 29 0 33 0
30MAR27 115.00 C 0.00 0.00 0.00 6.88 +1.20 29 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 6.01 +1.04 29 0 16 0
30MAR27 120.00 C 0.00 0.00 0.00 5.24 +0.94 29 0 22 0
30MAR27 122.50 C 0.00 0.00 0.00 4.56 +0.81 29 0 90 0
30MAR27 125.00 C 0.00 0.00 0.00 3.97 +0.76 29 0 55 0
30MAR27 127.50 C 0.00 0.00 0.00 3.47 +0.59 29 0 80 0
30MAR27 130.00 C 0.00 0.00 0.00 3.04 +0.59 29 0 37 0
30MAR27 132.50 C 0.00 0.00 0.00 2.61 +0.49 29 0 45 0
30MAR27 135.00 C 0.00 0.00 0.00 2.24 +0.44 29 0 18 0
30MAR27 137.50 C 0.00 0.00 0.00 1.93 +0.39 29 0 41 0
30MAR27 140.00 C 0.00 0.00 0.00 1.63 +0.32 29 0 8 0
30MAR27 142.50 C 1.52 1.52 1.52 1.41 +0.31 29 5 25 +5
30MAR27 145.00 C 0.00 0.00 0.00 1.18 +0.24 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 1.01 +0.22 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 0.86 +0.19 29 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 0.72 +0.15 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 0.62 +0.15 30 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 0.52 +0.12 30 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 0.43 +0.10 29 0 21 0
30MAR27 162.50 C 0.00 0.00 0.00 0.37 +0.10 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 0.30 +0.07 29 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 0.26 +0.07 30 0 18 0
29JUN27 85.00 C 0.00 0.00 0.00 26.54 +2.33 27 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 24.50 +2.27 28 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 22.47 +2.04 27 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 20.91 +2.17 29 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 19.23 +2.14 29 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 17.59 +2.41 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 15.88 +2.12 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 14.65 +1.78 29 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 13.37 +2.12 29 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 11.87 +1.68 28 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 10.99 +1.85 29 0 20 0
29JUN27 112.50 C 0.00 0.00 0.00 9.70 +1.46 28 0 1 0
29JUN27 115.00 C 0.00 0.00 0.00 8.83 +1.45 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 7.89 +1.25 28 0 30 0
29JUN27 120.00 C 0.00 0.00 0.00 7.20 +1.24 29 0 5 0
29JUN27 122.50 C 0.00 0.00 0.00 6.41 +0.95 28 0 10 0
29JUN27 125.00 C 0.00 0.00 0.00 5.78 +0.96 29 0 30 0
29JUN27 127.50 C 0.00 0.00 0.00 5.31 +1.05 29 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 4.75 +0.97 29 0 32 0
29JUN27 132.50 C 0.00 0.00 0.00 4.08 +0.73 29 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 3.65 +0.73 29 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 3.22 +0.61 29 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 2.85 +0.55 29 0 31 0
29JUN27 142.50 C 0.00 0.00 0.00 2.54 +0.54 29 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 2.23 +0.45 29 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 1.97 +0.42 29 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 1.75 +0.40 29 0 34 0
29JUN27 152.50 C 0.00 0.00 0.00 1.52 +0.33 29 0 6 0
29JUN27 155.00 C 0.00 0.00 0.00 1.34 +0.30 29 0 9 0
29SEP27 85.00 C 0.00 0.00 0.00 27.93 +2.27 29 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 26.06 +2.21 29 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 24.25 +2.28 29 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 22.53 +2.22 28 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 20.87 +2.08 28 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 19.41 +2.08 28 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 17.95 +1.98 28 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 16.54 +1.87 28 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 15.23 +1.95 28 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 14.00 +1.60 28 0 1 0
29SEP27 110.00 C 0.00 0.00 0.00 12.80 +1.54 28 0 19 0
29SEP27 112.50 C 0.00 0.00 0.00 11.95 +1.55 29 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 10.76 +1.21 28 0 2 0
29SEP27 117.50 C 0.00 0.00 0.00 9.86 +1.15 28 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 9.04 +1.07 28 0 21 0
29SEP27 122.50 C 0.00 0.00 0.00 8.28 +1.00 28 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 7.60 +1.04 28 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 6.96 +0.97 29 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 6.47 +1.22 29 0 4 0
29SEP27 132.50 C 0.00 0.00 0.00 5.72 +1.00 28 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 5.17 +0.87 28 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 4.70 +0.83 28 0 0 0
29SEP27 140.00 C 4.10 4.10 4.10 4.28 +0.83 28 4 10 +4
29SEP27 142.50 C 0.00 0.00 0.00 3.86 +0.72 28 0 6 0
29SEP27 145.00 C 0.00 0.00 0.00 3.47 +0.64 28 0 20 0
TOTAL CALL 635 13,533 +126
25SEP26 88.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 60 0
25SEP26 91.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
25SEP26 93.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 0.01 -0.04 42 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 0.01 -0.07 39 0 10 0
25SEP26 101.00 P 0.00 0.00 0.00 0.01 -0.13 35 0 11 0
25SEP26 102.00 P 0.11 0.11 0.11 0.02 -0.21 35 4 14 +4
25SEP26 103.00 P 0.46 0.46 0.20 0.04 -0.32 34 2 1 0
25SEP26 104.00 P 0.33 0.33 0.33 0.07 -0.47 34 1 6 0
25SEP26 105.00 P 0.60 0.60 0.60 0.13 -0.67 34 1 19 +1
25SEP26 106.00 P 0.00 0.00 0.00 0.23 -0.90 34 0 6 0
25SEP26 107.00 P 1.08 1.10 1.08 0.39 -1.15 34 30 32 +7
25SEP26 108.00 P 1.50 1.52 1.05 0.62 -1.43 34 75 96 +75
25SEP26 109.00 P 2.06 2.06 2.03 0.93 -1.71 34 30 75 +30
25SEP26 110.00 P 2.66 2.66 1.50 1.35 -1.96 34 24 37 +22
25SEP26 111.00 P 2.07 2.07 2.02 1.87 -2.07 35 21 21 +21
25SEP26 112.00 P 2.86 2.86 2.56 2.49 -2.24 35 36 36 +36
25SEP26 113.00 P 0.00 0.00 0.00 3.21 -2.37 36 0 1 0
25SEP26 114.00 P 0.00 0.00 0.00 3.89 -2.58 33 0 0 0
25SEP26 115.00 P 0.00 0.00 0.00 4.74 -2.66 33 0 0 0
25SEP26 116.00 P 0.00 0.00 0.00 5.63 -2.72 33 0 0 0
25SEP26 117.00 P 0.00 0.00 0.00 6.57 -2.75 34 0 0 0
25SEP26 118.00 P 0.00 0.00 0.00 7.53 -2.78 33 0 0 0
25SEP26 119.00 P 0.00 0.00 0.00 8.51 -2.79 33 0 0 0
25SEP26 120.00 P 0.00 0.00 0.00 9.50 -2.80 0 0 0 0
25SEP26 121.00 P 0.00 0.00 0.00 10.50 -2.80 0 0 0 0
25SEP26 122.00 P 0.00 0.00 0.00 11.50 -2.80 0 0 0 0
25SEP26 123.00 P 0.00 0.00 0.00 12.50 -2.80 0 0 0 0
25SEP26 124.00 P 0.00 0.00 0.00 13.50 -2.80 0 0 0 0
25SEP26 125.00 P 0.00 0.00 0.00 14.50 -2.80 0 0 0 0
25SEP26 126.00 P 0.00 0.00 0.00 15.50 -2.80 0 0 0 0
25SEP26 127.00 P 0.00 0.00 0.00 16.50 -2.80 0 0 0 0
25SEP26 128.00 P 0.00 0.00 0.00 17.50 -2.80 0 0 0 0
25SEP26 129.00 P 0.00 0.00 0.00 18.50 -3.01 0 0 0 0
25SEP26 130.00 P 0.00 0.00 0.00 19.50 -3.01 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 118 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 102 0 12 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 94 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 87 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 72 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 66 0 46 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29SEP26 95.00 P 0.08 0.08 0.08 0.01 -0.01 40 1 102 +1
29SEP26 97.50 P 0.00 0.00 0.00 0.01 -0.04 33 0 95 0
29SEP26 100.00 P 0.20 0.20 0.20 0.03 -0.14 31 1 224 +1
29SEP26 102.50 P 0.27 0.27 0.22 0.10 -0.37 31 4 278 +4
29SEP26 105.00 P 0.55 0.55 0.49 0.32 -0.77 30 3 221 -1
29SEP26 107.50 P 1.52 1.60 1.12 0.83 -1.28 31 17 362 -16
29SEP26 110.00 P 3.20 3.20 1.84 1.78 -1.72 31 32 401 0
29SEP26 112.50 P 3.57 3.57 3.43 3.16 -2.19 31 45 305 +42
29SEP26 115.00 P 6.40 6.40 6.40 4.99 -2.74 30 3 205 -3
29SEP26 117.50 P 0.00 0.00 0.00 7.16 -2.69 30 0 207 0
29SEP26 120.00 P 0.00 0.00 0.00 9.53 -2.77 30 0 195 0
29SEP26 122.50 P 0.00 0.00 0.00 12.00 -2.80 0 0 262 0
29SEP26 125.00 P 0.00 0.00 0.00 14.50 -2.80 0 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 17.00 -2.80 0 0 145 0
29SEP26 130.00 P 21.89 21.89 21.89 19.50 -3.01 0 1 158 0
29SEP26 132.50 P 0.00 0.00 0.00 22.38 -2.79 81 0 53 0
29SEP26 135.00 P 0.00 0.00 0.00 24.88 -2.60 88 0 36 0
29SEP26 137.50 P 0.00 0.00 0.00 27.38 -2.78 94 0 6 0
29SEP26 140.00 P 0.00 0.00 0.00 29.87 -2.81 100 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 32.28 -2.82 100 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 34.88 -2.61 111 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 37.38 -2.62 117 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 39.88 -2.62 122 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 42.38 -2.62 127 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 44.88 -2.62 132 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 47.38 -2.62 137 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 49.88 -2.62 142 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 52.38 -2.62 147 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 54.88 -2.62 151 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.37 -2.64 156 0 0 0
02OCT26 88.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
02OCT26 89.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
02OCT26 90.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
02OCT26 91.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
02OCT26 92.00 P 0.00 0.00 0.00 0.01 - 40 0 0 -
02OCT26 93.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
02OCT26 94.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
02OCT26 95.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
02OCT26 96.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
02OCT26 97.00 P 0.10 0.10 0.10 0.02 - 32 10 10 -
02OCT26 98.00 P 0.00 0.00 0.00 0.03 - 32 0 0 -
02OCT26 99.00 P 0.00 0.00 0.00 0.04 - 31 0 0 -
02OCT26 100.00 P 0.00 0.00 0.00 0.07 - 31 0 0 -
02OCT26 101.00 P 0.00 0.00 0.00 0.11 - 31 0 0 -
02OCT26 102.00 P 0.00 0.00 0.00 0.16 - 30 0 0 -
02OCT26 103.00 P 0.00 0.00 0.00 0.25 - 30 0 0 -
02OCT26 104.00 P 0.00 0.00 0.00 0.36 - 30 0 0 -
02OCT26 105.00 P 0.75 0.75 0.75 0.52 - 31 3 3 -
02OCT26 106.00 P 0.00 0.00 0.00 0.72 - 31 0 0 -
02OCT26 107.00 P 0.00 0.00 0.00 0.97 - 31 0 0 -
02OCT26 108.00 P 0.00 0.00 0.00 1.29 - 31 0 0 -
02OCT26 109.00 P 0.00 0.00 0.00 1.68 - 31 0 0 -
02OCT26 110.00 P 0.00 0.00 0.00 2.13 - 31 0 0 -
02OCT26 111.00 P 0.00 0.00 0.00 2.65 - 31 0 0 -
02OCT26 112.00 P 0.00 0.00 0.00 3.21 - 31 0 0 -
02OCT26 113.00 P 0.00 0.00 0.00 3.86 - 31 0 0 -
02OCT26 114.00 P 0.00 0.00 0.00 4.47 - 30 0 0 -
02OCT26 115.00 P 0.00 0.00 0.00 5.23 - 30 0 0 -
02OCT26 116.00 P 0.00 0.00 0.00 6.03 - 30 0 0 -
02OCT26 117.00 P 0.00 0.00 0.00 6.87 - 30 0 0 -
02OCT26 118.00 P 0.00 0.00 0.00 7.75 - 30 0 0 -
02OCT26 119.00 P 0.00 0.00 0.00 8.66 - 30 0 0 -
02OCT26 120.00 P 0.00 0.00 0.00 9.60 - 30 0 0 -
02OCT26 121.00 P 0.00 0.00 0.00 10.56 - 30 0 0 -
02OCT26 122.00 P 0.00 0.00 0.00 11.53 - 30 0 0 -
02OCT26 123.00 P 0.00 0.00 0.00 12.51 - 30 0 0 -
02OCT26 124.00 P 0.00 0.00 0.00 13.50 - 0 0 0 -
02OCT26 125.00 P 0.00 0.00 0.00 14.50 - 0 0 0 -
02OCT26 126.00 P 0.00 0.00 0.00 15.50 - 0 0 0 -
02OCT26 127.00 P 0.00 0.00 0.00 16.50 - 0 0 0 -
02OCT26 128.00 P 0.00 0.00 0.00 17.50 - 0 0 0 -
29OCT26 85.00 P 0.14 0.14 0.13 0.01 -0.02 30 10 101 +10
29OCT26 87.50 P 0.00 0.00 0.00 0.02 -0.05 29 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.05 -0.08 29 0 79 0
29OCT26 92.50 P 0.30 0.31 0.30 0.10 -0.17 29 45 70 +39
29OCT26 95.00 P 0.00 0.00 0.00 0.21 -0.28 29 0 115 0
29OCT26 97.50 P 0.00 0.00 0.00 0.40 -0.43 29 0 128 0
29OCT26 100.00 P 0.88 0.88 0.88 0.71 -0.64 29 4 102 +4
29OCT26 102.50 P 1.42 1.42 1.37 1.17 -0.89 29 3 145 +1
29OCT26 105.00 P 1.97 1.97 1.97 1.85 -1.14 29 1 214 0
29OCT26 107.50 P 0.00 0.00 0.00 2.72 -1.42 29 0 151 0
29OCT26 110.00 P 4.89 4.89 4.06 3.79 -1.77 29 3 110 -1
29OCT26 112.50 P 0.00 0.00 0.00 5.17 -1.83 29 0 139 0
29OCT26 115.00 P 7.80 7.80 7.80 6.69 -2.10 29 1 186 +1
29OCT26 117.50 P 0.00 0.00 0.00 8.45 -2.31 29 0 77 0
29OCT26 120.00 P 0.00 0.00 0.00 10.42 -2.46 29 0 81 0
29OCT26 122.50 P 0.00 0.00 0.00 12.55 -2.57 29 0 40 0
29OCT26 125.00 P 0.00 0.00 0.00 14.79 -2.66 29 0 39 0
29OCT26 127.50 P 0.00 0.00 0.00 17.13 -2.72 29 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 19.54 -2.98 29 0 17 0
29OCT26 132.50 P 0.00 0.00 0.00 22.38 -2.79 40 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 24.88 -2.60 43 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 27.38 -2.78 46 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 29.87 -2.81 49 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 32.28 -2.82 50 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 34.88 -2.62 55 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 37.38 -2.62 57 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 39.88 -2.62 60 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.15 -0.13 30 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 0.27 -0.21 30 0 1 0
27NOV26 90.00 P 0.00 0.00 0.00 0.45 -0.31 30 0 37 0
27NOV26 92.50 P 0.00 0.00 0.00 0.73 -0.43 30 0 27 0
27NOV26 95.00 P 0.00 0.00 0.00 1.11 -0.59 30 0 82 0
27NOV26 97.50 P 0.00 0.00 0.00 1.63 -0.77 30 0 87 0
27NOV26 100.00 P 2.60 2.60 2.60 2.30 -0.96 30 3 193 0
27NOV26 102.50 P 0.00 0.00 0.00 3.14 -1.17 30 0 68 0
27NOV26 105.00 P 0.00 0.00 0.00 4.16 -1.37 30 0 116 0
27NOV26 107.50 P 0.00 0.00 0.00 5.34 -1.61 30 0 103 0
27NOV26 110.00 P 0.00 0.00 0.00 6.66 -1.89 30 0 285 0
27NOV26 112.50 P 8.50 8.50 8.40 8.14 -1.88 30 2 196 -2
27NOV26 115.00 P 0.00 0.00 0.00 9.82 -2.05 30 0 103 0
27NOV26 117.50 P 0.00 0.00 0.00 11.64 -2.20 30 0 20 0
27NOV26 120.00 P 0.00 0.00 0.00 13.60 -2.31 30 0 91 0
27NOV26 122.50 P 0.00 0.00 0.00 15.66 -2.42 30 0 60 0
27NOV26 125.00 P 0.00 0.00 0.00 17.83 -2.50 30 0 30 0
27NOV26 127.50 P 0.00 0.00 0.00 20.07 -3.10 30 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 22.79 -2.59 35 0 11 0
27NOV26 132.50 P 0.00 0.00 0.00 25.14 -2.64 36 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 27.55 -2.65 37 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 29.97 -2.67 38 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 32.40 -2.68 39 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 34.85 -2.68 41 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 37.30 -2.69 42 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 39.75 -2.70 43 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 42.22 -2.70 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 70 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 16 0
30DEC26 77.50 P 0.00 0.00 0.00 0.08 -0.06 29 0 23 0
30DEC26 80.00 P 0.43 0.43 0.43 0.14 -0.09 29 2 10 +2
30DEC26 82.50 P 0.00 0.00 0.00 0.23 -0.15 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.37 -0.22 29 0 464 0
30DEC26 87.50 P 0.00 0.00 0.00 0.58 -0.32 29 0 35 0
30DEC26 90.00 P 0.00 0.00 0.00 0.86 -0.44 29 0 34 0
30DEC26 92.50 P 0.00 0.00 0.00 1.27 -0.53 29 0 97 0
30DEC26 95.00 P 2.35 2.35 2.05 1.77 -0.68 30 25 198 -25
30DEC26 97.50 P 0.00 0.00 0.00 2.41 -0.84 30 0 148 0
30DEC26 100.00 P 3.90 3.90 3.25 3.19 -1.00 30 6 266 0
30DEC26 102.50 P 0.00 0.00 0.00 4.12 -1.17 30 0 162 0
30DEC26 105.00 P 0.00 0.00 0.00 5.15 -1.38 30 0 177 0
30DEC26 107.50 P 0.00 0.00 0.00 6.32 -1.63 30 0 198 0
30DEC26 110.00 P 7.86 7.86 7.85 7.63 -1.89 29 2 294 0
30DEC26 112.50 P 0.00 0.00 0.00 9.09 -1.79 29 0 104 0
30DEC26 115.00 P 0.00 0.00 0.00 10.72 -1.93 29 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 12.47 -2.09 29 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 14.36 -2.19 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 16.33 -2.29 29 0 152 0
30DEC26 125.00 P 0.00 0.00 0.00 18.40 -2.70 29 0 421 0
30DEC26 127.50 P 0.00 0.00 0.00 20.91 -2.44 32 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 23.15 -2.49 32 0 67 0
30DEC26 132.50 P 0.00 0.00 0.00 25.43 -2.56 33 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 27.77 -2.59 33 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 30.13 -2.62 34 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 32.53 -2.63 35 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 34.93 -2.66 36 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 37.36 -2.67 37 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 39.80 -2.68 38 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 42.25 -2.68 38 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 44.71 -2.69 39 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 47.16 -2.71 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 49.64 -2.69 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 52.12 -2.69 43 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 54.60 -2.69 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 57.06 -2.72 45 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 59.55 -2.72 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.26 -0.36 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.66 -0.50 29 0 0 0
30MAR27 90.00 P 2.89 2.89 2.89 2.14 -0.64 29 20 24 +20
30MAR27 92.50 P 3.37 3.37 3.29 2.83 -0.65 30 82 87 +82
30MAR27 95.00 P 4.08 4.08 4.08 3.52 -0.78 30 20 38 +20
30MAR27 97.50 P 5.02 5.02 5.02 4.34 -0.91 30 20 56 +20
30MAR27 100.00 P 5.99 5.99 5.99 5.22 -1.05 30 20 99 +20
30MAR27 102.50 P 0.00 0.00 0.00 6.18 -1.29 30 0 16 0
30MAR27 105.00 P 0.00 0.00 0.00 7.28 -1.45 30 0 72 0
30MAR27 107.50 P 0.00 0.00 0.00 8.53 -1.63 30 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 10.01 -1.64 30 0 33 0
30MAR27 112.50 P 0.00 0.00 0.00 11.33 -1.92 30 0 7 0
30MAR27 115.00 P 0.00 0.00 0.00 13.03 -1.93 30 0 29 0
30MAR27 117.50 P 0.00 0.00 0.00 14.60 -1.72 30 0 20 0
30MAR27 120.00 P 0.00 0.00 0.00 16.24 -1.91 29 0 73 0
30MAR27 122.50 P 0.00 0.00 0.00 18.04 -2.49 29 0 7 0
30MAR27 125.00 P 0.00 0.00 0.00 20.31 -2.12 31 0 10 0
30MAR27 127.50 P 0.00 0.00 0.00 22.30 -2.20 31 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 24.36 -2.26 31 0 30 0
30MAR27 132.50 P 0.00 0.00 0.00 26.48 -2.32 31 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 28.65 -2.51 31 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 30.86 -2.43 31 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 33.10 -2.49 32 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 35.40 -2.53 32 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 37.73 -2.71 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 40.07 -2.60 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.45 -2.61 33 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 44.87 -2.64 33 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 47.29 -2.66 34 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 49.72 -2.69 34 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 52.16 -2.71 35 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 54.63 -2.71 35 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 57.11 -2.71 36 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 59.60 -2.67 37 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 1.98 -0.35 29 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.46 -0.55 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.17 -0.50 29 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 3.84 -0.65 29 0 18 0
29JUN27 95.00 P 0.00 0.00 0.00 4.66 -0.69 29 0 34 0
29JUN27 97.50 P 0.00 0.00 0.00 5.52 -0.84 29 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 6.53 -0.89 29 0 55 0
29JUN27 102.50 P 0.00 0.00 0.00 7.56 -0.83 29 0 20 0
29JUN27 105.00 P 0.00 0.00 0.00 8.72 -1.18 29 0 54 0
29JUN27 107.50 P 0.00 0.00 0.00 9.94 -1.39 29 0 32 0
29JUN27 110.00 P 0.00 0.00 0.00 11.14 -1.26 29 0 77 0
29JUN27 112.50 P 0.00 0.00 0.00 12.74 -1.66 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.31 -1.27 29 0 5 0
29JUN27 117.50 P 0.00 0.00 0.00 15.69 -2.13 29 0 20 0
29JUN27 120.00 P 0.00 0.00 0.00 17.80 -1.86 30 0 35 0
29JUN27 122.50 P 0.00 0.00 0.00 19.62 -1.91 30 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 21.49 -2.00 30 0 33 0
29JUN27 127.50 P 0.00 0.00 0.00 23.42 -2.06 30 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 25.40 -2.12 30 0 1 0
29JUN27 132.50 P 0.00 0.00 0.00 27.43 -2.18 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 29.51 -2.23 31 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 31.62 -2.30 31 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 33.79 -2.33 31 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 36.00 -2.37 31 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 38.22 -2.44 31 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 40.50 -2.47 31 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 42.82 -2.51 31 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 45.16 -2.55 31 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 47.53 -2.59 31 0 0 0
29SEP27 85.00 P 3.15 3.15 3.13 2.73 -0.39 28 16 16 +14
29SEP27 87.50 P 0.00 0.00 0.00 3.35 -0.41 28 0 15 0
29SEP27 90.00 P 0.00 0.00 0.00 4.11 -0.54 29 0 10 0
29SEP27 92.50 P 0.00 0.00 0.00 4.92 -0.56 29 0 2 0
29SEP27 95.00 P 0.00 0.00 0.00 5.75 -0.69 29 0 9 0
29SEP27 97.50 P 6.80 6.80 6.80 6.69 -0.77 29 1 7 +1
29SEP27 100.00 P 0.00 0.00 0.00 7.62 -0.95 29 0 1 0
29SEP27 102.50 P 0.00 0.00 0.00 8.69 -1.11 29 0 2 0
29SEP27 105.00 P 10.05 10.05 10.05 9.79 -1.21 28 1 1 0
29SEP27 107.50 P 0.00 0.00 0.00 11.14 -1.22 29 0 1 0
29SEP27 110.00 P 0.00 0.00 0.00 12.47 -1.35 29 0 1 0
29SEP27 112.50 P 0.00 0.00 0.00 13.88 -1.50 29 0 1 0
29SEP27 115.00 P 0.00 0.00 0.00 15.39 -1.63 29 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 17.01 -1.83 29 0 2 0
29SEP27 120.00 P 0.00 0.00 0.00 18.65 -1.87 29 0 25 0
29SEP27 122.50 P 0.00 0.00 0.00 20.53 -1.84 29 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 22.37 -1.89 29 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 24.25 -1.96 29 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 26.19 -2.02 30 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 28.18 -2.18 30 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 30.19 -2.27 30 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 32.27 -2.30 30 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 34.36 -2.25 30 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 36.52 -2.27 30 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 38.70 -2.31 30 0 0 0
TOTAL PUT 631 12,216 +430
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHL - XINYI SOLAR CLOSING PRICE HK$ 2.035
29SEP26 1.50 C 0.00 0.00 0.00 0.54 -0.01 113 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.49 -0.01 103 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.44 -0.01 92 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.39 -0.01 82 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.34 -0.01 72 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.29 -0.01 62 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.24 -0.01 53 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.20 0.00 62 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.15 0.00 50 0 15 0
29SEP26 1.95 C 0.00 0.00 0.00 0.11 -0.01 48 0 45 0
29SEP26 2.00 C 0.08 0.08 0.07 0.07 -0.01 41 30 454 -15
29SEP26 2.10 C 0.00 0.00 0.00 0.02 -0.02 36 0 248 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 -0.01 47 0 287 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 64 0 267 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 80 0 309 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 94 0 671 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 107 0 273 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 120 0 652 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 131 0 196 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 142 0 42 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 153 0 424 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 163 0 1,012 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 172 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 181 0 189 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 190 0 665 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 198 0 311 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 206 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 214 0 314 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 221 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 229 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 235 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 242 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 261 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 267 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 273 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 279 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 284 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 289 0 1 0
29OCT26 1.50 C 0.00 0.00 0.00 0.55 0.00 63 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.49 -0.01 30 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.45 0.00 52 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.40 -0.01 46 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.36 +0.01 50 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.31 -0.01 44 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.27 0.00 44 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.20 0.00 45 0 0 0
29OCT26 1.95 C 0.17 0.17 0.17 0.16 -0.01 42 15 45 +15
29OCT26 2.00 C 0.14 0.14 0.13 0.14 0.00 45 116 133 -21
29OCT26 2.10 C 0.09 0.09 0.09 0.09 0.00 44 33 148 +17
29OCT26 2.20 C 0.06 0.06 0.06 0.06 0.00 45 125 182 +77
29OCT26 2.30 C 0.00 0.00 0.00 0.03 -0.01 41 0 304 0
29OCT26 2.40 C 0.00 0.00 0.00 0.02 -0.01 44 0 265 0
29OCT26 2.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 141 0
29OCT26 2.60 C 0.00 0.00 0.00 0.01 0.00 49 0 141 0
29OCT26 2.70 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29OCT26 2.80 C 0.00 0.00 0.00 0.01 0.00 60 0 59 0
29OCT26 2.90 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
29OCT26 3.10 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 87 0 14 0
27NOV26 1.55 C 0.00 0.00 0.00 0.51 +0.01 49 0 0 0
27NOV26 1.60 C 0.00 0.00 0.00 0.47 +0.01 51 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.42 0.00 46 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.38 0.00 46 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.34 0.00 46 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.30 0.00 44 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.27 0.00 46 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.23 -0.01 43 0 0 0
27NOV26 1.95 C 0.21 0.21 0.21 0.20 -0.01 43 15 29 +15
27NOV26 2.00 C 0.00 0.00 0.00 0.18 0.00 45 0 15 0
27NOV26 2.10 C 0.00 0.00 0.00 0.13 -0.01 44 0 60 0
27NOV26 2.20 C 0.10 0.10 0.10 0.10 0.00 45 45 110 -33
27NOV26 2.30 C 0.07 0.07 0.07 0.07 -0.01 45 15 87 +15
27NOV26 2.40 C 0.00 0.00 0.00 0.05 -0.01 45 0 110 0
27NOV26 2.50 C 0.00 0.00 0.00 0.04 0.00 47 0 226 0
27NOV26 2.60 C 0.00 0.00 0.00 0.03 0.00 48 0 90 0
27NOV26 2.70 C 0.00 0.00 0.00 0.02 0.00 48 0 40 0
27NOV26 2.80 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
27NOV26 2.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
27NOV26 3.10 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.58 0.00 53 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.53 +0.01 49 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.49 +0.01 49 0 150 0
30DEC26 1.65 C 0.00 0.00 0.00 0.45 +0.01 49 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.41 0.00 48 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.37 +0.01 46 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.33 -0.01 44 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.30 0.00 45 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.27 -0.01 45 0 100 0
30DEC26 1.95 C 0.00 0.00 0.00 0.24 0.00 44 0 300 0
30DEC26 2.00 C 0.00 0.00 0.00 0.21 -0.01 43 0 465 0
30DEC26 2.10 C 0.00 0.00 0.00 0.17 0.00 44 0 259 0
30DEC26 2.20 C 0.13 0.13 0.13 0.13 -0.01 44 15 290 +15
30DEC26 2.30 C 0.00 0.00 0.00 0.10 -0.01 44 0 334 0
30DEC26 2.40 C 0.00 0.00 0.00 0.08 0.00 45 0 296 0
30DEC26 2.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 181 0
30DEC26 2.60 C 0.00 0.00 0.00 0.05 0.00 46 0 317 0
30DEC26 2.70 C 0.00 0.00 0.00 0.04 0.00 47 0 108 0
30DEC26 2.80 C 0.00 0.00 0.00 0.03 0.00 47 0 64 0
30DEC26 2.90 C 0.00 0.00 0.00 0.02 0.00 46 0 49 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 42 0 883 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 45 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,295 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 57 0 167 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 60 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 66 0 615 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 68 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 69 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 76 0 224 0
30MAR27 1.50 C 0.00 0.00 0.00 0.62 -0.01 49 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.58 -0.01 48 0 55 0
30MAR27 1.60 C 0.00 0.00 0.00 0.54 -0.01 47 0 88 0
30MAR27 1.65 C 0.00 0.00 0.00 0.51 0.00 48 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.47 0.00 46 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.44 0.00 47 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.40 -0.01 45 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.37 -0.01 45 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.35 0.00 46 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.30 0.00 46 0 91 0
30MAR27 2.10 C 0.00 0.00 0.00 0.26 0.00 46 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.21 0.00 44 0 207 0
30MAR27 2.30 C 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.15 -0.01 45 0 15 0
30MAR27 2.50 C 0.00 0.00 0.00 0.13 0.00 46 0 15 0
30MAR27 2.60 C 0.00 0.00 0.00 0.11 0.00 46 0 44 0
30MAR27 2.70 C 0.00 0.00 0.00 0.09 -0.01 45 0 154 0
30MAR27 2.80 C 0.00 0.00 0.00 0.08 0.00 46 0 32 0
30MAR27 2.90 C 0.00 0.00 0.00 0.07 0.00 47 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.06 0.00 47 0 75 0
30MAR27 3.10 C 0.00 0.00 0.00 0.05 0.00 47 0 34 0
30MAR27 3.20 C 0.00 0.00 0.00 0.04 0.00 47 0 155 0
30MAR27 3.30 C 0.00 0.00 0.00 0.03 0.00 45 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.02 0.00 43 0 400 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
30MAR27 3.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 803 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 450 0
29JUN27 1.50 C 0.00 0.00 0.00 0.64 -0.02 47 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.60 -0.02 46 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.57 -0.01 47 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.53 -0.02 45 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.50 -0.02 46 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.47 -0.02 46 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.44 -0.02 45 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.41 -0.02 45 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.38 -0.02 44 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.36 -0.01 45 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.33 -0.02 44 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.29 -0.02 44 0 85 0
29JUN27 2.20 C 0.00 0.00 0.00 0.25 -0.02 44 0 8 0
29JUN27 2.30 C 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.19 -0.01 44 0 30 0
29JUN27 2.50 C 0.00 0.00 0.00 0.16 -0.01 44 0 15 0
29JUN27 2.60 C 0.00 0.00 0.00 0.14 -0.01 44 0 11 0
29JUN27 2.70 C 0.00 0.00 0.00 0.12 -0.01 44 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.10 -0.01 43 0 185 0
29JUN27 2.90 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 260 0
29JUN27 3.10 C 0.00 0.00 0.00 0.07 0.00 45 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.06 0.00 45 0 50 0
29JUN27 3.30 C 0.00 0.00 0.00 0.05 0.00 44 0 33 0
29JUN27 3.40 C 0.00 0.00 0.00 0.04 0.00 43 0 600 0
29JUN27 3.50 C 0.00 0.00 0.00 0.03 0.00 42 0 300 0
29JUN27 3.60 C 0.00 0.00 0.00 0.02 0.00 40 0 66 0
29SEP27 1.55 C 0.00 0.00 0.00 0.64 -0.01 49 0 0 0
29SEP27 1.60 C 0.00 0.00 0.00 0.61 -0.01 49 0 0 0
29SEP27 1.65 C 0.00 0.00 0.00 0.58 -0.01 49 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 0.55 -0.01 49 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 0.52 -0.01 48 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 0.49 -0.01 48 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 0.47 -0.01 49 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 0.44 -0.01 48 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.42 -0.01 48 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.40 -0.01 48 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.36 -0.01 48 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.32 -0.01 48 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.10 0.00 46 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.09 0.00 46 0 0 0
TOTAL CALL 409 22,701 +85
29SEP26 1.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 67 0 222 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 -0.01 44 0 160 0
29SEP26 1.95 P 0.02 0.02 0.02 0.02 -0.01 44 30 200 0
29SEP26 2.00 P 0.04 0.04 0.04 0.04 -0.01 47 10 5,602 0
29SEP26 2.10 P 0.09 0.09 0.09 0.09 -0.01 42 75 1,224 -15
29SEP26 2.20 P 0.00 0.00 0.00 0.18 +0.01 55 0 518 0
29SEP26 2.30 P 0.00 0.00 0.00 0.27 0.00 56 0 370 0
29SEP26 2.40 P 0.00 0.00 0.00 0.37 +0.01 71 0 454 0
29SEP26 2.50 P 0.00 0.00 0.00 0.47 +0.01 84 0 416 0
29SEP26 2.60 P 0.00 0.00 0.00 0.57 0.00 97 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.67 +0.01 109 0 172 0
29SEP26 2.80 P 0.00 0.00 0.00 0.77 +0.01 120 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.87 +0.01 130 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.97 +0.01 140 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.07 +0.01 149 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.17 +0.01 158 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.27 +0.01 167 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.37 +0.01 176 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.47 +0.01 184 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.57 +0.01 192 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.67 +0.01 199 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.77 +0.01 206 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.87 +0.01 213 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.97 +0.01 220 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.07 +0.01 226 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.17 +0.01 233 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.27 +0.01 239 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.37 +0.01 245 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.47 +0.01 251 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.57 +0.01 256 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.67 +0.01 262 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.77 +0.01 268 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.87 +0.01 273 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 41 0 9 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 0.00 44 0 15 0
29OCT26 1.80 P 0.00 0.00 0.00 0.03 0.00 45 0 53 0
29OCT26 1.85 P 0.00 0.00 0.00 0.04 0.00 44 0 338 0
29OCT26 1.90 P 0.00 0.00 0.00 0.06 0.00 46 0 130 0
29OCT26 1.95 P 0.07 0.07 0.07 0.07 -0.01 42 60 420 -45
29OCT26 2.00 P 0.09 0.09 0.09 0.10 +0.01 45 44 939 +29
29OCT26 2.10 P 0.14 0.15 0.14 0.15 0.00 44 150 902 +5
29OCT26 2.20 P 0.00 0.00 0.00 0.21 -0.01 41 0 144 0
29OCT26 2.30 P 0.00 0.00 0.00 0.29 0.00 42 0 435 0
29OCT26 2.40 P 0.00 0.00 0.00 0.38 0.00 44 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.48 0.00 51 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.57 0.00 48 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.67 +0.01 54 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.77 +0.01 59 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.87 +0.01 64 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.97 +0.01 69 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 1.07 +0.01 74 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 1.17 +0.01 78 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 1.27 +0.01 83 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 1.37 +0.01 87 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 0.00 0.00 0.00 0.05 0.00 47 0 30 0
27NOV26 1.80 P 0.00 0.00 0.00 0.06 0.00 46 0 495 0
27NOV26 1.85 P 0.07 0.07 0.07 0.07 0.00 44 15 45 -15
27NOV26 1.90 P 0.09 0.09 0.09 0.09 0.00 45 15 235 +15
27NOV26 1.95 P 0.11 0.11 0.11 0.11 0.00 45 15 165 -15
27NOV26 2.00 P 0.13 0.13 0.13 0.14 0.00 46 37 300 +30
27NOV26 2.10 P 0.00 0.00 0.00 0.19 0.00 45 0 124 0
27NOV26 2.20 P 0.00 0.00 0.00 0.25 0.00 44 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.33 0.00 47 0 15 0
27NOV26 2.40 P 0.00 0.00 0.00 0.41 0.00 47 0 1 0
27NOV26 2.50 P 0.00 0.00 0.00 0.50 0.00 50 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.59 0.00 51 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.68 0.00 50 0 22 0
27NOV26 2.80 P 0.00 0.00 0.00 0.77 -0.01 47 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.87 -0.01 51 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.97 +0.01 55 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 1.07 +0.01 59 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 1.17 +0.01 62 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 1.27 +0.01 65 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.37 +0.01 69 0 0 0
30DEC26 1.50 P 0.02 0.02 0.02 0.02 +0.01 46 4 4 +4
30DEC26 1.55 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.04 +0.01 48 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.05 +0.01 48 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.06 0.00 47 0 375 0
30DEC26 1.75 P 0.00 0.00 0.00 0.07 0.00 46 0 150 0
30DEC26 1.80 P 0.00 0.00 0.00 0.08 0.00 44 0 150 0
30DEC26 1.85 P 0.10 0.10 0.10 0.10 0.00 45 15 155 0
30DEC26 1.90 P 0.00 0.00 0.00 0.12 0.00 45 0 251 0
30DEC26 1.95 P 0.14 0.14 0.14 0.14 0.00 44 45 765 +45
30DEC26 2.00 P 0.00 0.00 0.00 0.17 0.00 46 0 1,318 0
30DEC26 2.10 P 0.00 0.00 0.00 0.22 0.00 45 0 1,794 0
30DEC26 2.20 P 0.00 0.00 0.00 0.28 0.00 44 0 376 0
30DEC26 2.30 P 0.00 0.00 0.00 0.36 +0.01 47 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.43 0.00 45 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.51 -0.01 45 0 627 0
30DEC26 2.60 P 0.00 0.00 0.00 0.60 0.00 47 0 274 0
30DEC26 2.70 P 0.00 0.00 0.00 0.69 0.00 47 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.78 0.00 47 0 248 0
30DEC26 2.90 P 0.00 0.00 0.00 0.88 0.00 50 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.97 +0.01 47 0 183 0
30DEC26 3.10 P 0.00 0.00 0.00 1.07 +0.01 50 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.17 +0.01 53 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.27 +0.01 56 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.37 +0.01 59 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.47 +0.01 61 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.57 +0.01 64 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.67 +0.01 66 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.77 +0.01 69 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.87 +0.01 71 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.97 +0.01 73 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 2.07 +0.01 76 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.17 +0.01 78 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.27 +0.01 80 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.37 +0.01 82 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.47 +0.01 84 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.57 +0.01 86 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.07 +0.01 48 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 0.00 46 0 225 0
30MAR27 1.70 P 0.10 0.10 0.10 0.11 0.00 46 132 144 +72
30MAR27 1.75 P 0.00 0.00 0.00 0.12 0.00 45 0 174 0
30MAR27 1.80 P 0.00 0.00 0.00 0.14 0.00 45 0 30 0
30MAR27 1.85 P 0.00 0.00 0.00 0.16 0.00 45 0 27 0
30MAR27 1.90 P 0.00 0.00 0.00 0.18 0.00 45 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.21 0.00 46 0 66 0
30MAR27 2.00 P 0.00 0.00 0.00 0.23 0.00 45 0 171 0
30MAR27 2.10 P 0.00 0.00 0.00 0.29 +0.01 45 0 123 0
30MAR27 2.20 P 0.00 0.00 0.00 0.35 +0.01 45 0 42 0
30MAR27 2.30 P 0.00 0.00 0.00 0.41 -0.01 44 0 101 0
30MAR27 2.40 P 0.00 0.00 0.00 0.49 +0.01 46 0 135 0
30MAR27 2.50 P 0.00 0.00 0.00 0.56 -0.01 45 0 108 0
30MAR27 2.60 P 0.00 0.00 0.00 0.64 -0.01 45 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.72 -0.01 44 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.81 0.00 45 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.90 0.00 46 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 0.99 0.00 46 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.08 +0.01 45 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.18 +0.01 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.27 0.00 44 0 15 0
30MAR27 3.40 P 0.00 0.00 0.00 1.37 +0.01 47 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.47 +0.01 49 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.57 +0.01 51 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.67 +0.01 53 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.77 +0.01 55 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.87 +0.01 56 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.97 +0.01 58 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 2.07 +0.01 60 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.17 +0.01 62 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.27 +0.01 63 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.37 +0.01 65 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.09 0.00 45 0 49 0
29JUN27 1.55 P 0.00 0.00 0.00 0.10 0.00 44 0 67 0
29JUN27 1.60 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.15 0.00 43 0 100 0
29JUN27 1.75 P 0.00 0.00 0.00 0.17 0.00 43 0 268 0
29JUN27 1.80 P 0.00 0.00 0.00 0.19 0.00 43 0 85 0
29JUN27 1.85 P 0.00 0.00 0.00 0.21 -0.01 42 0 54 0
29JUN27 1.90 P 0.00 0.00 0.00 0.24 0.00 43 0 45 0
29JUN27 1.95 P 0.00 0.00 0.00 0.26 0.00 42 0 215 0
29JUN27 2.00 P 0.00 0.00 0.00 0.28 -0.01 41 0 355 0
29JUN27 2.10 P 0.00 0.00 0.00 0.34 -0.01 41 0 65 0
29JUN27 2.20 P 0.00 0.00 0.00 0.40 -0.01 41 0 50 0
29JUN27 2.30 P 0.00 0.00 0.00 0.47 0.00 41 0 17 0
29JUN27 2.40 P 0.00 0.00 0.00 0.54 0.00 41 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.61 0.00 40 0 15 0
29JUN27 2.60 P 0.00 0.00 0.00 0.69 0.00 41 0 30 0
29JUN27 2.70 P 0.00 0.00 0.00 0.77 0.00 40 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.85 0.00 40 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.93 -0.01 38 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.02 0.00 39 0 5 0
29JUN27 3.10 P 0.00 0.00 0.00 1.11 0.00 39 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.20 0.00 39 0 10 0
29JUN27 3.30 P 0.00 0.00 0.00 1.29 0.00 38 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.38 +0.01 36 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.48 +0.01 39 0 5 0
29JUN27 3.60 P 0.00 0.00 0.00 1.58 +0.01 41 0 55 0
29SEP27 1.55 P 0.14 0.14 0.14 0.15 0.00 47 50 50 0
29SEP27 1.60 P 0.00 0.00 0.00 0.17 0.00 47 0 51 0
29SEP27 1.65 P 0.00 0.00 0.00 0.18 -0.01 46 0 0 0
29SEP27 1.70 P 0.00 0.00 0.00 0.20 -0.01 46 0 30 0
29SEP27 1.75 P 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
29SEP27 1.80 P 0.00 0.00 0.00 0.24 -0.01 45 0 0 0
29SEP27 1.85 P 0.00 0.00 0.00 0.27 0.00 45 0 60 0
29SEP27 1.90 P 0.00 0.00 0.00 0.29 0.00 45 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.32 0.00 45 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.35 +0.01 45 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.40 0.00 44 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.47 +0.01 45 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.53 0.00 44 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.60 0.00 44 0 100 0
29SEP27 2.50 P 0.00 0.00 0.00 0.67 0.00 44 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.74 -0.01 43 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.82 -0.01 43 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.90 -0.01 43 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.98 -0.01 43 0 10 0
29SEP27 3.00 P 0.00 0.00 0.00 1.06 -0.01 42 0 20 0
29SEP27 3.10 P 0.00 0.00 0.00 1.15 0.00 43 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.23 -0.01 41 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 1.32 0.00 41 0 185 0
TOTAL PUT 697 27,957 +110
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$ 37.080
25SEP26 26.50 C 0.00 0.00 0.00 10.59 -0.69 106 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 10.09 -0.69 99 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 9.59 -0.69 92 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 9.09 -0.69 86 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 8.59 -0.69 79 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 8.09 -0.69 72 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 7.59 -0.69 65 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 7.09 -0.69 56 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 6.59 -0.69 0 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 6.09 -0.69 0 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 5.60 -0.69 68 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 5.10 -0.69 62 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 4.61 -0.69 63 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 4.13 -0.69 64 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 3.66 -0.69 64 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 3.20 -0.68 64 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 2.76 -0.68 63 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 2.35 -0.66 64 0 30 0
25SEP26 35.50 C 0.00 0.00 0.00 1.96 -0.64 63 0 15 0
25SEP26 36.00 C 0.00 0.00 0.00 1.66 -0.59 67 0 16 0
25SEP26 36.50 C 0.00 0.00 0.00 1.34 -0.48 66 0 30 0
25SEP26 37.00 C 0.00 0.00 0.00 1.05 -0.47 64 0 58 0
25SEP26 37.50 C 1.04 1.16 0.99 0.82 -0.43 64 34 74 +2
25SEP26 38.00 C 1.22 1.22 0.74 0.60 -0.41 63 17 72 +4
25SEP26 38.50 C 0.97 0.97 0.53 0.44 -0.37 62 26 45 0
25SEP26 39.00 C 0.83 0.83 0.40 0.33 -0.31 63 39 62 +19
25SEP26 39.50 C 0.64 0.64 0.64 0.24 -0.25 64 9 39 +7
25SEP26 40.00 C 0.00 0.00 0.00 0.17 -0.21 64 0 15 0
25SEP26 40.50 C 0.00 0.00 0.00 0.12 -0.16 64 0 45 0
25SEP26 41.00 C 0.00 0.00 0.00 0.08 -0.13 64 0 53 0
25SEP26 41.50 C 0.00 0.00 0.00 0.05 -0.10 63 0 7 0
25SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.08 66 0 22 0
25SEP26 42.50 C 0.00 0.00 0.00 0.03 -0.06 67 0 14 0
25SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.04 68 0 10 0
25SEP26 43.50 C 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.10 -0.69 74 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.10 -0.69 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.10 -0.69 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.11 -0.69 61 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.13 -0.69 61 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.18 -0.69 63 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 4.27 -0.68 63 0 30 0
29SEP26 34.00 C 0.00 0.00 0.00 3.42 -0.54 63 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 2.65 -0.63 63 0 24 0
29SEP26 36.00 C 0.00 0.00 0.00 1.99 -0.50 63 0 15 0
29SEP26 37.00 C 1.80 1.91 1.50 1.48 -0.42 65 47 879 -24
29SEP26 38.00 C 1.28 1.28 1.06 1.03 -0.38 64 48 595 0
29SEP26 39.00 C 0.00 0.00 0.00 0.67 -0.34 63 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 0.44 -0.26 63 0 31 0
29SEP26 41.00 C 0.00 0.00 0.00 0.28 -0.20 64 0 61 0
29SEP26 42.00 C 0.00 0.00 0.00 0.17 -0.14 64 0 198 0
29SEP26 43.00 C 0.00 0.00 0.00 0.10 -0.11 64 0 105 0
29SEP26 44.00 C 0.08 0.08 0.08 0.06 -0.07 65 19 115 +19
29SEP26 45.00 C 0.07 0.07 0.07 0.03 -0.05 64 19 110 +19
29SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.03 66 0 21 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 17 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 26 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 102 0 40 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
02OCT26 28.00 C 0.00 0.00 0.00 9.36 - 118 0 0 -
02OCT26 28.50 C 0.00 0.00 0.00 8.61 - 57 0 0 -
02OCT26 29.00 C 0.00 0.00 0.00 8.36 - 106 0 0 -
02OCT26 29.50 C 0.00 0.00 0.00 7.86 - 100 0 0 -
02OCT26 30.00 C 0.00 0.00 0.00 7.35 - 93 0 0 -
02OCT26 30.50 C 0.00 0.00 0.00 6.65 - 60 0 0 -
02OCT26 31.00 C 0.00 0.00 0.00 6.18 - 62 0 0 -
02OCT26 31.50 C 0.00 0.00 0.00 5.71 - 61 0 0 -
02OCT26 32.00 C 0.00 0.00 0.00 5.25 - 61 0 0 -
02OCT26 32.50 C 0.00 0.00 0.00 4.80 - 61 0 0 -
02OCT26 33.00 C 0.00 0.00 0.00 4.37 - 61 0 0 -
02OCT26 33.50 C 0.00 0.00 0.00 3.95 - 61 0 0 -
02OCT26 34.00 C 0.00 0.00 0.00 3.55 - 61 0 0 -
02OCT26 34.50 C 0.00 0.00 0.00 3.17 - 61 0 0 -
02OCT26 35.00 C 0.00 0.00 0.00 2.82 - 61 0 0 -
02OCT26 35.50 C 0.00 0.00 0.00 2.55 - 64 0 0 -
02OCT26 36.00 C 2.41 2.57 2.41 2.23 - 63 30 30 -
02OCT26 36.50 C 1.98 2.25 1.84 1.88 - 61 38 38 -
02OCT26 37.00 C 1.68 1.85 1.68 1.62 - 60 23 23 -
02OCT26 37.50 C 2.06 2.06 1.94 1.38 - 60 45 45 -
02OCT26 38.00 C 1.69 1.69 1.39 1.17 - 60 44 30 -
02OCT26 38.50 C 1.45 1.45 1.34 0.99 - 60 43 30 -
02OCT26 39.00 C 0.00 0.00 0.00 0.83 - 60 0 0 -
02OCT26 39.50 C 0.00 0.00 0.00 0.69 - 60 0 0 -
02OCT26 40.00 C 0.00 0.00 0.00 0.58 - 61 0 0 -
02OCT26 40.50 C 0.00 0.00 0.00 0.48 - 61 0 0 -
02OCT26 41.00 C 0.00 0.00 0.00 0.39 - 61 0 0 -
02OCT26 41.50 C 0.00 0.00 0.00 0.33 - 62 0 0 -
02OCT26 42.00 C 0.00 0.00 0.00 0.27 - 62 0 0 -
02OCT26 42.50 C 0.00 0.00 0.00 0.21 - 61 0 0 -
02OCT26 43.00 C 0.00 0.00 0.00 0.17 - 62 0 0 -
02OCT26 43.50 C 0.00 0.00 0.00 0.14 - 62 0 0 -
02OCT26 44.00 C 0.00 0.00 0.00 0.11 - 62 0 0 -
02OCT26 44.50 C 0.20 0.20 0.20 0.09 - 63 15 15 -
02OCT26 45.00 C 0.00 0.00 0.00 0.07 - 62 0 0 -
02OCT26 45.50 C 0.00 0.00 0.00 0.05 - 62 0 0 -
02OCT26 46.00 C 0.00 0.00 0.00 0.04 - 62 0 0 -
02OCT26 46.50 C 0.00 0.00 0.00 0.03 - 62 0 0 -
02OCT26 47.00 C 0.00 0.00 0.00 0.02 - 61 0 0 -
02OCT26 47.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
02OCT26 48.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
29OCT26 27.00 C 0.00 0.00 0.00 10.19 -0.69 45 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.36 -0.55 59 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.36 -0.56 53 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.55 -0.30 57 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.64 -0.33 54 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.62 -0.63 46 0 10 0
29OCT26 33.00 C 0.00 0.00 0.00 4.83 -0.61 46 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 4.10 -0.58 46 0 35 0
29OCT26 35.00 C 0.00 0.00 0.00 3.44 -0.55 46 0 24 0
29OCT26 36.00 C 0.00 0.00 0.00 2.85 -0.51 46 0 84 0
29OCT26 37.00 C 2.38 2.38 2.38 2.28 -0.43 45 15 48 +15
29OCT26 38.00 C 2.38 2.38 1.85 1.83 -0.40 45 80 69 +34
29OCT26 39.00 C 0.00 0.00 0.00 1.46 -0.36 45 0 20 0
29OCT26 40.00 C 1.29 1.29 1.29 1.15 -0.31 46 15 105 0
29OCT26 41.00 C 0.92 0.92 0.92 0.92 -0.25 46 15 36 -3
29OCT26 42.00 C 0.75 0.75 0.75 0.69 -0.23 46 1 43 0
29OCT26 43.00 C 0.80 0.80 0.80 0.53 -0.19 46 15 498 0
29OCT26 44.00 C 0.44 0.44 0.44 0.42 -0.14 47 15 96 0
29OCT26 45.00 C 0.42 0.42 0.42 0.32 -0.13 47 10 67 0
29OCT26 46.00 C 0.00 0.00 0.00 0.23 -0.11 47 0 27 0
29OCT26 47.00 C 0.22 0.22 0.22 0.17 -0.09 47 45 45 +45
29OCT26 48.00 C 0.19 0.21 0.19 0.13 -0.06 47 220 271 +216
29OCT26 49.00 C 0.24 0.24 0.24 0.09 -0.05 47 45 45 +45
29OCT26 50.00 C 0.20 0.20 0.19 0.07 -0.04 47 128 128 +128
29OCT26 52.50 C 0.00 0.00 0.00 0.03 -0.02 47 0 5 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.35 -0.66 45 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.42 -0.49 44 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.53 -0.53 45 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.67 -0.52 45 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 6.84 -0.40 45 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.22 -0.41 48 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.34 -0.53 45 0 90 0
27NOV26 34.00 C 0.00 0.00 0.00 4.66 -0.51 44 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 4.05 -0.33 45 0 30 0
27NOV26 36.00 C 0.00 0.00 0.00 3.49 -0.35 45 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 2.90 -0.38 43 0 14 0
27NOV26 38.00 C 0.00 0.00 0.00 2.46 -0.35 43 0 105 0
27NOV26 39.00 C 0.00 0.00 0.00 2.08 -0.31 44 0 132 0
27NOV26 40.00 C 0.00 0.00 0.00 1.75 -0.27 44 0 145 0
27NOV26 41.00 C 1.65 1.65 1.65 1.46 -0.24 44 15 106 +1
27NOV26 42.00 C 1.19 1.19 1.19 1.21 -0.21 44 15 36 +15
27NOV26 43.00 C 0.00 0.00 0.00 1.00 -0.22 44 0 75 0
27NOV26 44.00 C 0.00 0.00 0.00 0.82 -0.18 44 0 253 0
27NOV26 45.00 C 0.00 0.00 0.00 0.67 -0.16 44 0 105 0
27NOV26 46.00 C 0.79 0.79 0.79 0.54 -0.14 44 15 90 +15
27NOV26 47.00 C 0.00 0.00 0.00 0.44 -0.11 44 0 30 0
27NOV26 48.00 C 0.58 0.58 0.44 0.37 -0.08 45 135 150 +135
27NOV26 49.00 C 0.49 0.49 0.49 0.30 -0.07 45 60 63 +60
27NOV26 50.00 C 0.00 0.00 0.00 0.24 -0.06 45 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.13 -0.04 45 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 8 0
27NOV26 60.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.52 -0.49 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.63 -0.36 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.77 -0.37 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.95 -0.38 42 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.17 -0.39 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.43 -0.39 42 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 5.74 -0.58 42 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 5.09 -0.39 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.50 -0.53 42 0 21 0
30DEC26 36.00 C 0.00 0.00 0.00 4.07 -0.25 44 0 105 0
30DEC26 37.00 C 0.00 0.00 0.00 3.36 -0.45 41 0 30 0
30DEC26 38.00 C 3.03 3.03 3.03 2.92 -0.43 41 15 60 +15
30DEC26 39.00 C 2.63 2.63 2.63 2.54 -0.39 41 15 65 +15
30DEC26 40.00 C 0.00 0.00 0.00 2.19 -0.36 41 0 143 0
30DEC26 41.00 C 0.00 0.00 0.00 1.88 -0.34 41 0 165 0
30DEC26 42.00 C 1.56 1.56 1.56 1.61 -0.31 41 15 105 -15
30DEC26 43.00 C 1.55 1.55 1.55 1.37 -0.28 41 15 45 -15
30DEC26 44.00 C 1.44 1.44 1.44 1.17 -0.25 41 15 84 -15
30DEC26 45.00 C 1.23 1.23 1.23 0.99 -0.26 41 15 75 -15
30DEC26 46.00 C 1.09 1.09 1.09 0.84 -0.23 42 1 105 -1
30DEC26 47.00 C 0.00 0.00 0.00 0.70 -0.21 41 0 105 0
30DEC26 48.00 C 0.00 0.00 0.00 0.60 -0.17 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.52 -0.13 42 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 0.44 -0.11 42 0 69 0
30DEC26 52.50 C 0.00 0.00 0.00 0.28 -0.09 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.17 -0.07 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.10 -0.05 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.06 -0.04 42 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.05 -0.27 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.23 -0.29 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.45 -0.29 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.70 -0.30 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.99 -0.30 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.31 -0.54 39 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 6.68 -0.30 39 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 6.08 -0.49 39 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 5.53 -0.28 39 0 15 0
30MAR27 36.00 C 5.21 5.21 5.21 5.01 -0.28 39 15 15 +15
30MAR27 37.00 C 0.00 0.00 0.00 4.53 -0.27 39 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 4.09 -0.26 39 0 30 0
30MAR27 39.00 C 0.00 0.00 0.00 3.57 -0.36 38 0 60 0
30MAR27 40.00 C 0.00 0.00 0.00 3.21 -0.33 38 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 2.88 -0.31 38 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.58 -0.29 39 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 2.35 -0.22 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.06 -0.24 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 1.85 -0.21 39 0 30 0
30MAR27 46.00 C 0.00 0.00 0.00 1.63 -0.27 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.50 -0.19 39 0 60 0
30MAR27 48.00 C 0.00 0.00 0.00 1.33 -0.18 39 0 75 0
30MAR27 49.00 C 0.00 0.00 0.00 1.18 -0.16 39 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.04 -0.15 39 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 0.77 -0.11 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 0.56 -0.09 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.41 -0.08 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.30 -0.06 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.21 -0.05 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.15 -0.04 39 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 -0.03 39 0 60 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.64 -0.61 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.88 -0.60 39 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.15 -0.27 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 9.46 -0.57 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 8.80 -0.28 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 8.18 -0.27 39 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 7.35 -0.51 37 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 7.02 -0.28 39 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 6.49 -0.28 39 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 6.00 -0.27 39 0 30 0
29JUN27 37.00 C 5.06 5.06 5.06 5.38 -0.42 38 15 165 0
29JUN27 38.00 C 0.00 0.00 0.00 5.10 -0.26 39 0 45 0
29JUN27 39.00 C 0.00 0.00 0.00 4.69 -0.25 39 0 45 0
29JUN27 40.00 C 0.00 0.00 0.00 4.32 -0.24 39 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 3.85 -0.35 38 0 115 0
29JUN27 42.00 C 3.35 3.35 3.35 3.53 -0.33 38 15 175 +15
29JUN27 43.00 C 0.00 0.00 0.00 3.24 -0.31 38 0 45 0
29JUN27 44.00 C 3.18 3.18 3.18 3.06 -0.21 39 15 75 +9
29JUN27 45.00 C 0.00 0.00 0.00 2.72 -0.28 38 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 2.56 -0.28 39 0 7 0
29JUN27 47.00 C 0.00 0.00 0.00 2.34 -0.26 39 0 15 0
29JUN27 48.00 C 0.00 0.00 0.00 2.14 -0.24 39 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 1.96 -0.22 39 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 1.79 -0.21 39 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.42 -0.18 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.13 -0.15 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.89 -0.13 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.71 -0.10 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 0.56 -0.10 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.44 -0.09 39 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.35 -0.07 39 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.27 -0.05 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.22 -0.04 39 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 0.17 -0.04 39 0 15 0
29JUN27 77.50 C 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 12.21 -0.60 39 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 11.50 -0.58 39 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 10.82 -0.57 39 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 10.17 -0.55 39 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 9.55 -0.53 39 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 8.96 -0.51 39 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 8.39 -0.50 39 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 7.62 -0.47 37 0 30 0
29SEP27 35.00 C 0.00 0.00 0.00 7.13 -0.45 38 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 6.67 -0.43 38 0 15 0
29SEP27 37.00 C 0.00 0.00 0.00 6.23 -0.41 38 0 15 0
29SEP27 38.00 C 0.00 0.00 0.00 5.81 -0.40 38 0 15 0
29SEP27 39.00 C 0.00 0.00 0.00 5.42 -0.39 38 0 30 0
29SEP27 40.00 C 0.00 0.00 0.00 5.06 -0.36 38 0 45 0
29SEP27 41.00 C 0.00 0.00 0.00 4.71 -0.35 38 0 60 0
29SEP27 42.00 C 0.00 0.00 0.00 4.39 -0.33 38 0 45 0
29SEP27 43.00 C 0.00 0.00 0.00 4.09 -0.32 38 0 45 0
29SEP27 44.00 C 0.00 0.00 0.00 3.81 -0.30 38 0 23 0
29SEP27 45.00 C 0.00 0.00 0.00 3.54 -0.29 38 0 54 0
29SEP27 46.00 C 0.00 0.00 0.00 3.40 -0.28 39 0 45 0
29SEP27 47.00 C 0.00 0.00 0.00 3.16 -0.27 39 0 23 0
29SEP27 48.00 C 0.00 0.00 0.00 2.93 -0.26 39 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 2.73 -0.24 39 0 29 0
29SEP27 50.00 C 0.00 0.00 0.00 2.53 -0.23 39 0 22 0
29SEP27 52.50 C 0.00 0.00 0.00 2.11 -0.20 39 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 1.75 -0.17 39 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 1.45 -0.15 39 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 1.20 -0.13 39 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 1.00 -0.11 39 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 0.83 -0.09 39 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 0.69 -0.08 39 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 0.57 -0.07 39 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.47 -0.06 39 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.39 -0.07 39 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.33 -0.04 39 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 0.27 -0.05 39 0 15 0
29SEP27 82.50 C 0.00 0.00 0.00 0.23 -0.04 39 0 45 0
29SEP27 85.00 C 0.00 0.00 0.00 0.19 -0.03 39 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
TOTAL CALL 1,491 9,544 +760
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.02 0.00 70 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.03 0.00 67 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.04 -0.01 64 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 0.07 0.00 64 0 0 0
25SEP26 34.00 P 0.12 0.12 0.12 0.11 0.00 64 10 10 +9
25SEP26 34.50 P 0.00 0.00 0.00 0.17 +0.01 63 0 19 0
25SEP26 35.00 P 0.16 0.16 0.16 0.26 +0.03 64 100 110 +70
25SEP26 35.50 P 0.00 0.00 0.00 0.38 +0.05 64 0 48 0
25SEP26 36.00 P 0.30 0.34 0.30 0.54 +0.08 64 16 54 -16
25SEP26 36.50 P 0.46 0.46 0.46 0.73 +0.11 64 30 70 -21
25SEP26 37.00 P 1.08 1.08 1.03 0.94 +0.13 63 37 127 +20
25SEP26 37.50 P 0.78 1.34 0.78 1.20 +0.16 63 73 69 -1
25SEP26 38.00 P 1.00 1.42 1.00 1.47 +0.17 60 22 21 -15
25SEP26 38.50 P 0.00 0.00 0.00 1.81 +0.21 59 0 30 0
25SEP26 39.00 P 0.00 0.00 0.00 2.24 +0.31 63 0 49 0
25SEP26 39.50 P 0.00 0.00 0.00 2.65 +0.37 64 0 65 0
25SEP26 40.00 P 0.00 0.00 0.00 3.08 +0.47 64 0 21 0
25SEP26 40.50 P 0.00 0.00 0.00 3.52 +0.51 63 0 30 0
25SEP26 41.00 P 0.00 0.00 0.00 3.99 +0.55 64 0 15 0
25SEP26 41.50 P 0.00 0.00 0.00 4.46 +0.58 63 0 15 0
25SEP26 42.00 P 0.00 0.00 0.00 4.94 +0.61 62 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 5.43 +0.63 62 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 5.93 +0.65 66 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 6.42 +0.66 0 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 6.92 +0.67 0 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 7.42 +0.67 0 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 7.92 +0.65 0 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 8.42 +0.54 0 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 8.92 +0.44 0 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 9.42 +0.53 0 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 9.92 +0.53 0 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 10.42 +0.43 0 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 10.92 +0.44 0 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 11.42 +0.44 0 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 11.92 +0.44 0 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 12.42 +0.44 0 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 12.92 +0.46 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29SEP26 30.00 P 0.08 0.09 0.08 0.02 0.00 67 105 281 +105
29SEP26 31.00 P 0.12 0.12 0.12 0.04 0.00 65 19 126 +19
29SEP26 32.00 P 0.00 0.00 0.00 0.08 0.00 63 0 64 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 +0.01 63 0 133 0
29SEP26 34.00 P 0.00 0.00 0.00 0.33 +0.03 64 0 77 0
29SEP26 35.00 P 0.67 0.67 0.67 0.56 +0.05 64 1 113 +1
29SEP26 36.00 P 0.62 0.72 0.62 0.92 +0.12 64 30 136 -5
29SEP26 37.00 P 1.29 1.29 1.29 1.29 +0.11 61 15 119 +1
29SEP26 38.00 P 1.48 1.48 1.48 1.93 +0.22 64 15 85 -6
29SEP26 39.00 P 0.00 0.00 0.00 2.57 +0.25 63 0 97 0
29SEP26 40.00 P 0.00 0.00 0.00 3.33 +0.40 63 0 131 0
29SEP26 41.00 P 0.00 0.00 0.00 4.17 +0.47 63 0 160 0
29SEP26 42.00 P 0.00 0.00 0.00 5.06 +0.53 63 0 56 0
29SEP26 43.00 P 0.00 0.00 0.00 5.99 +0.57 62 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 6.95 +0.61 62 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 7.93 +0.64 61 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.92 +0.44 0 0 66 0
29SEP26 47.00 P 0.00 0.00 0.00 9.92 +0.49 0 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 10.92 +0.44 0 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 11.92 +0.44 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.92 +0.46 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.42 +0.68 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.92 +0.68 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.42 +0.68 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.92 +0.68 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.42 +0.68 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.92 +0.68 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.42 +0.68 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.92 +0.68 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.42 +0.68 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.92 +0.68 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.42 +0.68 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.92 +0.68 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.42 +0.68 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.92 +0.68 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.42 +0.68 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.92 +0.68 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 55.42 +0.68 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 57.92 +0.68 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 60.42 +0.68 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 62.92 +0.68 0 0 0 0
02OCT26 28.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
02OCT26 28.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
02OCT26 29.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
02OCT26 29.50 P 0.00 0.00 0.00 0.02 - 61 0 0 -
02OCT26 30.00 P 0.00 0.00 0.00 0.04 - 64 0 0 -
02OCT26 30.50 P 0.00 0.00 0.00 0.05 - 62 0 0 -
02OCT26 31.00 P 0.00 0.00 0.00 0.07 - 61 0 0 -
02OCT26 31.50 P 0.21 0.21 0.15 0.10 - 61 30 30 -
02OCT26 32.00 P 0.00 0.00 0.00 0.14 - 61 0 0 -
02OCT26 32.50 P 0.00 0.00 0.00 0.20 - 62 0 0 -
02OCT26 33.00 P 0.31 0.31 0.31 0.27 - 62 15 15 -
02OCT26 33.50 P 0.34 0.34 0.34 0.35 - 62 15 15 -
02OCT26 34.00 P 0.00 0.00 0.00 0.45 - 62 0 0 -
02OCT26 34.50 P 0.00 0.00 0.00 0.58 - 62 0 0 -
02OCT26 35.00 P 0.00 0.00 0.00 0.73 - 62 0 0 -
02OCT26 35.50 P 0.00 0.00 0.00 0.90 - 62 0 0 -
02OCT26 36.00 P 0.00 0.00 0.00 1.10 - 62 0 0 -
02OCT26 36.50 P 0.00 0.00 0.00 1.32 - 63 0 0 -
02OCT26 37.00 P 1.11 1.11 1.11 1.56 - 63 15 15 -
02OCT26 37.50 P 1.31 1.85 1.31 1.82 - 62 30 30 -
02OCT26 38.00 P 2.18 2.18 2.02 2.11 - 62 19 19 -
02OCT26 38.50 P 1.80 2.24 1.80 2.37 - 60 30 15 -
02OCT26 39.00 P 2.08 2.56 2.08 2.71 - 60 68 68 -
02OCT26 39.50 P 2.90 2.90 2.77 3.03 - 58 45 45 -
02OCT26 40.00 P 0.00 0.00 0.00 3.48 - 61 0 0 -
02OCT26 40.50 P 0.00 0.00 0.00 3.87 - 61 0 0 -
02OCT26 41.00 P 0.00 0.00 0.00 4.29 - 61 0 0 -
02OCT26 41.50 P 0.00 0.00 0.00 4.71 - 61 0 0 -
02OCT26 42.00 P 0.00 0.00 0.00 5.15 - 61 0 0 -
02OCT26 42.50 P 0.00 0.00 0.00 5.60 - 61 0 0 -
02OCT26 43.00 P 0.00 0.00 0.00 6.06 - 61 0 0 -
02OCT26 43.50 P 0.00 0.00 0.00 6.52 - 61 0 0 -
02OCT26 44.00 P 0.00 0.00 0.00 7.00 - 62 0 0 -
02OCT26 44.50 P 0.00 0.00 0.00 7.48 - 62 0 0 -
02OCT26 45.00 P 0.00 0.00 0.00 7.96 - 61 0 0 -
02OCT26 45.50 P 0.00 0.00 0.00 8.45 - 62 0 0 -
02OCT26 46.00 P 0.00 0.00 0.00 8.94 - 62 0 0 -
02OCT26 46.50 P 0.00 0.00 0.00 9.43 - 61 0 0 -
02OCT26 47.00 P 0.00 0.00 0.00 9.93 - 63 0 0 -
02OCT26 47.50 P 0.00 0.00 0.00 10.42 - 0 0 0 -
02OCT26 48.00 P 0.00 0.00 0.00 10.92 - 0 0 0 -
29OCT26 27.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.11 +0.01 47 0 5 0
29OCT26 30.00 P 0.34 0.34 0.34 0.18 +0.02 47 90 139 +90
29OCT26 31.00 P 0.46 0.46 0.44 0.29 +0.03 47 105 106 +89
29OCT26 32.00 P 0.00 0.00 0.00 0.45 +0.05 47 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 0.66 +0.07 47 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 0.94 +0.10 47 0 94 0
29OCT26 35.00 P 0.00 0.00 0.00 1.29 +0.14 47 0 91 0
29OCT26 36.00 P 1.40 1.40 1.40 1.71 +0.18 48 9 328 +9
29OCT26 37.00 P 2.21 2.21 2.21 2.20 +0.22 48 15 211 +15
29OCT26 38.00 P 2.47 2.58 2.47 2.77 +0.28 48 30 326 0
29OCT26 39.00 P 0.00 0.00 0.00 3.38 +0.30 48 0 217 0
29OCT26 40.00 P 0.00 0.00 0.00 4.00 +0.37 46 0 168 0
29OCT26 41.00 P 0.00 0.00 0.00 4.74 +0.41 46 0 244 0
29OCT26 42.00 P 0.00 0.00 0.00 5.53 +0.46 47 0 145 0
29OCT26 43.00 P 0.00 0.00 0.00 6.36 +0.49 46 0 59 0
29OCT26 44.00 P 0.00 0.00 0.00 7.23 +0.33 46 0 4 0
29OCT26 45.00 P 0.00 0.00 0.00 8.22 +0.42 50 0 19 0
29OCT26 46.00 P 0.00 0.00 0.00 9.14 +0.41 50 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 9.98 +0.31 45 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 10.97 +0.32 47 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.94 +0.34 46 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.93 +0.29 47 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.42 +0.41 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.92 +0.40 0 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 20.42 +0.45 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 22.92 +0.36 0 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 25.42 +0.43 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 27.92 +0.39 0 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 30.42 +0.68 0 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 32.92 +0.68 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 35.42 +0.68 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 37.92 +0.68 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 40.42 +0.68 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 42.92 +0.68 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 45.42 +0.68 0 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 47.92 +0.68 0 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 50.42 +0.68 0 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 52.92 +0.68 0 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 55.42 +0.68 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 57.92 +0.68 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 60.42 +0.68 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 62.92 +0.68 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.12 +0.02 45 0 55 0
27NOV26 28.00 P 0.00 0.00 0.00 0.19 +0.03 45 0 45 0
27NOV26 29.00 P 0.00 0.00 0.00 0.30 +0.06 45 0 30 0
27NOV26 30.00 P 0.00 0.00 0.00 0.43 +0.08 45 0 110 0
27NOV26 31.00 P 0.00 0.00 0.00 0.61 +0.10 45 0 60 0
27NOV26 32.00 P 0.00 0.00 0.00 0.84 +0.13 45 0 30 0
27NOV26 33.00 P 0.00 0.00 0.00 1.11 +0.15 45 0 1 0
27NOV26 34.00 P 0.00 0.00 0.00 1.45 +0.19 45 0 30 0
27NOV26 35.00 P 1.88 1.90 1.88 1.84 +0.24 45 16 48 -6
27NOV26 36.00 P 2.01 2.01 2.01 2.29 +0.27 46 30 45 +30
27NOV26 37.00 P 2.58 2.58 2.58 2.79 +0.29 46 15 33 0
27NOV26 38.00 P 3.22 3.22 3.22 3.37 +0.35 46 15 97 +15
27NOV26 39.00 P 0.00 0.00 0.00 3.94 +0.34 46 0 125 0
27NOV26 40.00 P 0.00 0.00 0.00 4.52 +0.40 45 0 64 0
27NOV26 41.00 P 0.00 0.00 0.00 5.23 +0.45 45 0 33 0
27NOV26 42.00 P 0.00 0.00 0.00 5.98 +0.31 45 0 53 0
27NOV26 43.00 P 0.00 0.00 0.00 6.72 +0.28 44 0 7 0
27NOV26 44.00 P 0.00 0.00 0.00 7.61 +0.36 45 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.43 +0.32 45 0 19 0
27NOV26 46.00 P 0.00 0.00 0.00 9.31 +0.33 45 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.35 +0.45 49 0 167 0
27NOV26 48.00 P 0.00 0.00 0.00 11.12 +0.30 44 0 15 0
27NOV26 49.00 P 0.00 0.00 0.00 12.18 +0.41 49 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.01 +0.27 45 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.44 +0.22 45 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.92 +0.28 0 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 20.42 +0.28 0 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 22.92 +0.32 0 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 25.42 +0.36 0 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 27.92 +0.38 0 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 30.42 +0.42 0 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 32.92 +0.39 0 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 35.42 +0.68 0 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 37.92 +0.68 0 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 40.42 +0.68 0 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 42.92 +0.68 0 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 45.42 +0.68 0 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 47.92 +0.68 0 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 50.42 +0.68 0 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 52.92 +0.68 0 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 55.42 +0.68 0 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 57.92 +0.68 0 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 60.42 +0.68 0 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 62.92 +0.68 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.33 +0.02 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.47 +0.04 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.65 +0.06 42 0 0 0
30DEC26 31.00 P 1.02 1.02 1.02 0.86 +0.06 43 2 162 0
30DEC26 32.00 P 0.00 0.00 0.00 1.13 +0.09 43 0 66 0
30DEC26 33.00 P 0.00 0.00 0.00 1.44 +0.12 43 0 30 0
30DEC26 34.00 P 1.90 1.90 1.90 1.79 +0.13 43 15 75 -15
30DEC26 35.00 P 2.23 2.31 2.23 2.22 +0.17 43 30 190 +10
30DEC26 36.00 P 2.36 2.63 2.36 2.68 +0.21 43 45 144 +15
30DEC26 37.00 P 3.27 3.27 3.27 3.19 +0.22 43 15 141 +15
30DEC26 38.00 P 3.65 3.83 3.65 3.77 +0.27 43 243 371 +226
30DEC26 39.00 P 3.91 3.91 3.91 4.19 +0.11 41 15 135 +15
30DEC26 40.00 P 0.00 0.00 0.00 4.89 +0.31 42 0 51 0
30DEC26 41.00 P 0.00 0.00 0.00 5.58 +0.20 42 0 135 0
30DEC26 42.00 P 0.00 0.00 0.00 6.32 +0.22 42 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 7.10 +0.26 43 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 7.90 +0.27 43 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 8.71 +0.27 43 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 9.51 +0.22 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.38 +0.22 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.27 +0.21 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.18 +0.21 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.11 +0.21 42 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.49 +0.18 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.93 +0.13 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.42 +0.27 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.92 +0.32 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.42 +0.35 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.92 +0.38 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.42 +0.37 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.92 +0.38 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.42 +0.39 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.92 +0.68 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 40.42 +0.68 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.92 +0.68 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 45.42 +0.68 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.92 +0.68 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 50.42 +0.68 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.92 +0.68 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 55.42 +0.68 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 57.92 +0.68 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 60.42 +0.68 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 62.92 +0.68 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 0.55 +0.05 39 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 0.72 +0.08 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.95 +0.12 40 0 260 0
30MAR27 30.00 P 0.00 0.00 0.00 1.20 +0.13 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.48 +0.13 40 0 85 0
30MAR27 32.00 P 0.00 0.00 0.00 1.81 +0.16 40 0 86 0
30MAR27 33.00 P 0.00 0.00 0.00 2.16 +0.17 40 0 56 0
30MAR27 34.00 P 0.00 0.00 0.00 2.59 +0.22 40 0 18 0
30MAR27 35.00 P 0.00 0.00 0.00 3.02 +0.22 40 0 166 0
30MAR27 36.00 P 3.69 3.69 3.69 3.52 +0.26 40 30 73 +15
30MAR27 37.00 P 4.02 4.21 4.02 4.04 +0.28 40 33 31 +19
30MAR27 38.00 P 4.63 4.78 4.57 4.62 +0.32 41 319 405 +319
30MAR27 39.00 P 4.89 5.02 4.89 5.22 +0.33 41 45 135 +45
30MAR27 40.00 P 0.00 0.00 0.00 5.79 +0.30 40 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 6.49 +0.34 41 0 27 0
30MAR27 42.00 P 0.00 0.00 0.00 7.19 +0.36 41 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.92 +0.37 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.49 +0.19 39 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 9.27 +0.21 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.07 +0.20 39 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 10.88 +0.19 39 0 60 0
30MAR27 48.00 P 0.00 0.00 0.00 11.73 +0.20 39 0 60 0
30MAR27 49.00 P 0.00 0.00 0.00 12.58 +0.17 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.46 +0.18 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.71 +0.13 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.06 +0.10 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.46 +0.05 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.92 +0.32 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.42 +0.35 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.92 +0.13 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 30.42 +0.37 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.92 +0.26 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 35.42 +0.32 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.92 +0.36 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 40.42 +0.40 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.92 +0.42 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 45.42 +0.68 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 47.92 +0.68 0 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 50.42 +0.68 0 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 52.92 +0.68 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 55.42 +0.68 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 57.92 +0.68 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 60.42 +0.68 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 62.92 +0.68 0 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.95 +0.07 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.16 +0.07 39 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.48 +0.15 40 0 45 0
29JUN27 30.00 P 0.00 0.00 0.00 1.76 +0.11 40 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 2.11 +0.15 40 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 2.46 +0.14 40 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 2.88 +0.19 40 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 3.31 +0.19 40 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 3.78 +0.22 40 0 45 0
29JUN27 36.00 P 4.58 4.58 4.58 4.30 +0.25 40 15 90 +15
29JUN27 37.00 P 5.12 5.12 5.12 4.82 +0.25 40 15 208 +15
29JUN27 38.00 P 0.00 0.00 0.00 5.41 +0.30 40 0 135 0
29JUN27 39.00 P 0.00 0.00 0.00 5.83 +0.12 39 0 75 0
29JUN27 40.00 P 0.00 0.00 0.00 6.44 +0.13 39 0 60 0
29JUN27 41.00 P 0.00 0.00 0.00 7.09 +0.14 39 0 100 0
29JUN27 42.00 P 0.00 0.00 0.00 7.98 +0.35 41 0 115 0
29JUN27 43.00 P 0.00 0.00 0.00 8.44 +0.37 39 0 18 0
29JUN27 44.00 P 0.00 0.00 0.00 9.17 +0.14 39 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 9.91 +0.12 39 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 10.67 +0.13 39 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 11.46 +0.13 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 12.26 +0.11 39 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 13.07 +0.10 39 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 13.92 +0.11 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 16.07 +0.49 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 18.32 +0.36 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 20.64 +0.23 39 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 23.02 +0.42 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 25.45 +0.38 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 27.92 +0.13 0 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 30.42 +0.37 0 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 32.92 +0.26 0 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 35.42 +0.32 0 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 37.92 +0.36 0 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 40.42 +0.40 0 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 42.92 +0.42 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 45.42 +0.68 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 47.92 +0.68 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 50.42 +0.68 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 52.92 +0.68 0 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 55.42 +0.68 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 57.92 +0.68 0 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 60.42 +0.68 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 62.92 +0.68 0 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 1.33 +0.09 39 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 1.61 +0.12 39 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 1.89 +0.12 39 0 15 0
29SEP27 30.00 P 0.00 0.00 0.00 2.29 +0.15 40 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 2.65 +0.15 40 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 3.05 +0.19 40 0 15 0
29SEP27 33.00 P 0.00 0.00 0.00 3.48 +0.20 40 0 30 0
29SEP27 34.00 P 0.00 0.00 0.00 3.93 +0.21 40 0 30 0
29SEP27 35.00 P 0.00 0.00 0.00 4.43 +0.25 40 0 84 0
29SEP27 36.00 P 0.00 0.00 0.00 4.95 +0.25 40 0 30 0
29SEP27 37.00 P 0.00 0.00 0.00 5.48 +0.26 40 0 45 0
29SEP27 38.00 P 0.00 0.00 0.00 6.07 +0.31 40 0 47 0
29SEP27 39.00 P 0.00 0.00 0.00 6.68 +0.31 41 0 15 0
29SEP27 40.00 P 0.00 0.00 0.00 7.29 +0.32 41 0 30 0
29SEP27 41.00 P 0.00 0.00 0.00 7.96 +0.37 41 0 15 0
29SEP27 42.00 P 0.00 0.00 0.00 8.39 +0.12 39 0 60 0
29SEP27 43.00 P 0.00 0.00 0.00 9.05 +0.10 39 0 45 0
29SEP27 44.00 P 0.00 0.00 0.00 9.76 +0.12 39 0 45 0
29SEP27 45.00 P 0.00 0.00 0.00 10.49 +0.41 39 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 11.23 +0.42 39 0 15 0
29SEP27 47.00 P 0.00 0.00 0.00 11.98 +0.43 39 0 15 0
29SEP27 48.00 P 0.00 0.00 0.00 12.77 +0.47 39 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 13.57 +0.48 39 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 14.37 +0.48 39 0 15 0
29SEP27 52.50 P 0.00 0.00 0.00 16.47 +0.53 39 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 18.63 +0.54 39 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 20.89 +0.48 39 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 23.19 +0.59 39 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 25.56 +0.49 39 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 27.97 +0.18 39 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 30.43 +0.38 39 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 32.92 +0.26 0 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 35.42 +0.32 0 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 37.92 +0.36 0 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 40.42 +0.40 0 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 42.92 +0.42 0 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 45.42 +0.68 0 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 47.92 +0.68 0 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 50.42 +0.68 0 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 52.92 +0.68 0 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 55.42 +0.68 0 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 57.92 +0.68 0 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 60.42 +0.68 0 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 62.92 +0.68 0 0 0 0
TOTAL PUT 1,887 10,989 +1,097
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 34.700
29SEP26 25.00 C 0.00 0.00 0.00 9.72 -0.50 81 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.72 -0.50 70 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.72 -0.44 60 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.72 -0.51 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.72 -0.35 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.72 -0.35 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 3.72 -0.35 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.75 -0.34 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.83 -0.33 31 0 0 0
29SEP26 34.00 C 1.34 1.34 1.34 1.06 -0.28 31 10 12 +10
29SEP26 35.00 C 0.00 0.00 0.00 0.50 -0.24 30 0 8 0
29SEP26 36.00 C 0.00 0.00 0.00 0.20 -0.14 31 0 195 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 -0.07 30 0 82 0
29SEP26 38.00 C 0.04 0.04 0.04 0.02 -0.02 32 3 79 -3
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 340 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 235 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 151 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 177 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 274 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 170 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 76 0 188 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 82 0 101 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 86 0 165 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 91 0 120 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 96 0 232 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 107 0 211 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 117 0 551 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 127 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 137 0 108 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 146 0 31 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 154 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 170 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 177 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 184 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 191 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.78 -0.49 34 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 8.78 -0.50 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 7.76 -0.54 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.75 -0.57 0 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.83 -0.34 30 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.89 -0.33 30 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 3.99 -0.32 30 0 6 0
29OCT26 32.00 C 0.00 0.00 0.00 3.17 -0.29 30 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 2.43 -0.26 30 0 45 0
29OCT26 34.00 C 0.00 0.00 0.00 1.80 -0.23 30 0 150 0
29OCT26 35.00 C 0.00 0.00 0.00 1.26 -0.26 30 0 59 0
29OCT26 36.00 C 0.84 0.84 0.84 0.86 -0.18 30 1 13 0
29OCT26 37.00 C 0.52 0.52 0.52 0.57 -0.14 30 5 79 +5
29OCT26 38.00 C 0.36 0.36 0.36 0.36 -0.11 30 30 119 +30
29OCT26 39.00 C 0.00 0.00 0.00 0.22 -0.08 30 0 262 0
29OCT26 40.00 C 0.16 0.16 0.16 0.14 -0.04 31 20 112 +5
29OCT26 41.00 C 0.00 0.00 0.00 0.08 -0.03 30 0 53 0
29OCT26 42.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 168 0
29OCT26 43.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 121 0
29OCT26 44.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 194 0
29OCT26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 148 0
29OCT26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 49 0
29OCT26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 119 0
29OCT26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 147 0
29OCT26 49.00 C 0.00 0.00 0.00 0.01 0.00 41 0 83 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.90 -0.60 41 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.93 -0.56 39 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.97 -0.52 37 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 7.03 -0.48 36 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.12 -0.44 35 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.17 -0.31 32 0 4 0
27NOV26 31.00 C 0.00 0.00 0.00 4.35 -0.30 31 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 3.61 -0.28 32 0 30 0
27NOV26 33.00 C 0.00 0.00 0.00 2.94 -0.25 32 0 30 0
27NOV26 34.00 C 0.00 0.00 0.00 2.35 -0.30 32 0 45 0
27NOV26 35.00 C 0.00 0.00 0.00 1.83 -0.22 31 0 55 0
27NOV26 36.00 C 0.00 0.00 0.00 1.41 -0.24 31 0 135 0
27NOV26 37.00 C 0.00 0.00 0.00 1.07 -0.18 31 0 136 0
27NOV26 38.00 C 0.81 0.81 0.81 0.81 -0.14 32 2 173 0
27NOV26 39.00 C 0.00 0.00 0.00 0.60 -0.11 32 0 36 0
27NOV26 40.00 C 0.00 0.00 0.00 0.43 -0.09 32 0 91 0
27NOV26 41.00 C 0.00 0.00 0.00 0.30 -0.07 31 0 47 0
27NOV26 42.00 C 0.00 0.00 0.00 0.22 -0.05 32 0 48 0
27NOV26 43.00 C 0.00 0.00 0.00 0.15 -0.04 32 0 122 0
27NOV26 44.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 64 0
27NOV26 45.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 24 0
27NOV26 46.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 45 0
27NOV26 47.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 89 0
27NOV26 48.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 84 0
27NOV26 49.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 90 0
27NOV26 50.00 C 0.00 0.00 0.00 0.01 0.00 32 0 107 0
27NOV26 52.50 C 0.00 0.00 0.00 0.01 0.00 36 0 37 0
27NOV26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.06 -0.54 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.11 -0.51 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.18 -0.48 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.28 -0.45 36 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.39 -0.44 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.50 -0.48 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.74 -0.30 32 0 15 0
30DEC26 32.00 C 4.09 4.09 4.09 4.04 -0.29 32 5 15 0
30DEC26 33.00 C 0.00 0.00 0.00 3.42 -0.26 32 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 2.84 -0.32 32 0 45 0
30DEC26 35.00 C 2.49 2.52 2.37 2.35 -0.28 32 60 78 +14
30DEC26 36.00 C 2.02 2.02 1.93 1.89 -0.28 32 21 259 +9
30DEC26 37.00 C 1.57 1.57 1.57 1.52 -0.24 32 1 66 +1
30DEC26 38.00 C 0.00 0.00 0.00 1.22 -0.21 32 0 118 0
30DEC26 39.00 C 0.00 0.00 0.00 0.98 -0.17 32 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 0.77 -0.14 32 0 58 0
30DEC26 41.00 C 0.60 0.60 0.60 0.60 -0.13 32 6 186 +6
30DEC26 42.00 C 0.00 0.00 0.00 0.46 -0.11 32 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 0.35 -0.07 32 0 83 0
30DEC26 44.00 C 0.00 0.00 0.00 0.28 -0.04 32 0 203 0
30DEC26 45.00 C 0.00 0.00 0.00 0.22 -0.04 33 0 52 0
30DEC26 46.00 C 0.00 0.00 0.00 0.16 -0.04 32 0 45 0
30DEC26 47.00 C 0.15 0.15 0.15 0.12 -0.03 32 5 10 -5
30DEC26 48.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 105 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 72 0
30DEC26 50.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 170 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 0.00 34 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 94 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.50 -0.50 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.63 -0.46 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.78 -0.44 36 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 8.00 -0.39 36 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.20 -0.40 35 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.51 -0.34 35 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.68 -0.46 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.14 -0.34 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.54 -0.33 34 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.00 -0.31 34 0 15 0
30MAR27 35.00 C 0.00 0.00 0.00 3.50 -0.30 34 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.06 -0.28 33 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 2.69 -0.23 34 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 2.34 -0.21 34 0 101 0
30MAR27 39.00 C 0.00 0.00 0.00 2.02 -0.20 34 0 13 0
30MAR27 40.00 C 0.00 0.00 0.00 1.75 -0.18 34 0 102 0
30MAR27 41.00 C 1.46 1.46 1.46 1.52 -0.15 34 15 30 +15
30MAR27 42.00 C 0.00 0.00 0.00 1.30 -0.14 34 0 65 0
30MAR27 43.00 C 0.00 0.00 0.00 1.11 -0.13 34 0 64 0
30MAR27 44.00 C 0.00 0.00 0.00 0.91 -0.09 33 0 58 0
30MAR27 45.00 C 0.00 0.00 0.00 0.77 -0.09 33 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 0.65 -0.09 33 0 40 0
30MAR27 47.00 C 0.00 0.00 0.00 0.55 -0.10 33 0 8 0
30MAR27 48.00 C 0.00 0.00 0.00 0.48 -0.07 33 0 6 0
30MAR27 49.00 C 0.00 0.00 0.00 0.41 -0.06 33 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 0.35 -0.05 34 0 59 0
30MAR27 52.50 C 0.00 0.00 0.00 0.23 -0.03 34 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 0.15 -0.02 34 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 0.09 -0.02 33 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.03 0.00 35 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 10.87 -0.37 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 10.00 -0.37 38 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.16 -0.37 37 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 8.36 -0.38 36 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 7.61 -0.37 35 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.89 -0.37 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 6.23 -0.37 34 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.60 -0.36 34 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.03 -0.36 34 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.37 -0.47 32 0 38 0
29JUN27 35.00 C 0.00 0.00 0.00 3.90 -0.33 33 0 147 0
29JUN27 36.00 C 0.00 0.00 0.00 3.47 -0.30 32 0 115 0
29JUN27 37.00 C 0.00 0.00 0.00 3.08 -0.30 33 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 2.81 -0.28 33 0 30 0
29JUN27 39.00 C 0.00 0.00 0.00 2.48 -0.28 33 0 21 0
29JUN27 40.00 C 0.00 0.00 0.00 2.18 -0.26 33 0 127 0
29JUN27 41.00 C 0.00 0.00 0.00 1.93 -0.24 33 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 1.68 -0.24 33 0 75 0
29JUN27 43.00 C 0.00 0.00 0.00 1.48 -0.21 33 0 26 0
29JUN27 44.00 C 0.00 0.00 0.00 1.29 -0.21 33 0 22 0
29JUN27 45.00 C 0.00 0.00 0.00 1.13 -0.18 33 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 0.99 -0.17 33 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 0.85 -0.17 33 0 20 0
29JUN27 48.00 C 0.00 0.00 0.00 0.75 -0.14 33 0 15 0
29JUN27 49.00 C 0.00 0.00 0.00 0.65 -0.13 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 0.56 -0.13 33 0 50 0
29JUN27 52.50 C 0.00 0.00 0.00 0.39 -0.10 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 0.28 -0.07 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.19 -0.06 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.13 -0.05 33 0 166 0
29JUN27 62.50 C 0.00 0.00 0.00 0.09 -0.04 33 0 2 0
29JUN27 65.00 C 0.00 0.00 0.00 0.07 -0.02 33 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 48 0
29SEP27 25.00 C 0.00 0.00 0.00 11.08 -0.50 40 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 10.29 -0.49 39 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 9.54 -0.48 39 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.82 -0.48 38 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 8.14 -0.47 38 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.49 -0.49 37 0 1 0
29SEP27 31.00 C 0.00 0.00 0.00 6.87 -0.39 37 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.31 -0.37 37 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 5.78 -0.33 37 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.29 -0.32 37 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 4.84 -0.33 36 0 15 0
29SEP27 36.00 C 0.00 0.00 0.00 4.42 -0.31 36 0 1 0
29SEP27 37.00 C 0.00 0.00 0.00 4.07 -0.26 36 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 3.73 -0.20 37 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 3.41 -0.20 37 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 3.14 -0.17 37 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 2.87 -0.17 37 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 2.62 -0.14 37 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 2.41 -0.11 37 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 2.21 -0.11 37 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 2.01 -0.11 37 0 6 0
29SEP27 46.00 C 1.84 1.84 1.84 1.84 -0.09 37 4 15 +4
TOTAL CALL 188 12,799 +91
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 62 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 35 0 67 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 129 0
29SEP26 33.00 P 0.15 0.16 0.15 0.11 +0.02 31 270 376 -83
29SEP26 34.00 P 0.31 0.39 0.28 0.35 +0.08 31 422 606 -218
29SEP26 35.00 P 0.66 0.66 0.66 0.82 +0.18 32 15 394 0
29SEP26 36.00 P 0.00 0.00 0.00 1.48 +0.22 31 0 312 0
29SEP26 37.00 P 0.00 0.00 0.00 2.35 +0.29 31 0 169 0
29SEP26 38.00 P 0.00 0.00 0.00 3.31 +0.33 32 0 157 0
29SEP26 39.00 P 0.00 0.00 0.00 4.30 +0.34 0 0 69 0
29SEP26 40.00 P 0.00 0.00 0.00 5.30 +0.34 0 0 529 0
29SEP26 41.00 P 0.00 0.00 0.00 6.30 +0.34 0 0 214 0
29SEP26 42.00 P 0.00 0.00 0.00 7.38 +0.42 79 0 69 0
29SEP26 43.00 P 0.00 0.00 0.00 8.41 +0.45 91 0 67 0
29SEP26 44.00 P 0.00 0.00 0.00 9.38 +0.42 93 0 144 0
29SEP26 45.00 P 0.00 0.00 0.00 10.41 +0.45 106 0 225 0
29SEP26 46.00 P 0.00 0.00 0.00 11.37 +0.41 105 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 12.41 +0.45 120 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.41 +0.45 126 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.41 +0.45 132 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.41 +0.45 139 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.91 +0.45 154 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.38 +0.42 159 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.87 +0.41 169 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.37 +0.41 181 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.87 +0.41 191 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.37 +0.41 202 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 32.87 +0.41 212 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.37 +0.41 221 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.87 +0.41 231 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.41 +0.45 253 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.91 +0.45 261 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.41 +0.45 269 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.91 +0.45 278 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.41 +0.45 285 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 52.87 +0.41 279 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.37 +0.41 286 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 57.87 +0.41 293 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.37 +0.41 299 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 0.05 +0.01 31 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 53 0
29OCT26 31.00 P 0.00 0.00 0.00 0.20 +0.03 30 0 52 0
29OCT26 32.00 P 0.43 0.43 0.42 0.38 +0.06 31 28 203 +28
29OCT26 33.00 P 0.68 0.68 0.68 0.65 +0.09 31 20 169 +4
29OCT26 34.00 P 1.06 1.09 1.06 1.03 +0.15 31 25 136 +25
29OCT26 35.00 P 0.00 0.00 0.00 1.52 +0.22 31 0 165 0
29OCT26 36.00 P 2.09 2.09 2.09 2.12 +0.25 31 15 137 +15
29OCT26 37.00 P 0.00 0.00 0.00 2.79 +0.26 30 0 86 0
29OCT26 38.00 P 0.00 0.00 0.00 3.59 +0.28 30 0 92 0
29OCT26 39.00 P 0.00 0.00 0.00 4.45 +0.30 30 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 5.36 +0.31 30 0 90 0
29OCT26 41.00 P 0.00 0.00 0.00 6.46 +0.47 40 0 131 0
29OCT26 42.00 P 0.00 0.00 0.00 7.48 +0.51 45 0 268 0
29OCT26 43.00 P 0.00 0.00 0.00 8.45 +0.49 48 0 93 0
29OCT26 44.00 P 0.00 0.00 0.00 9.45 +0.49 51 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 10.45 +0.49 55 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.45 +0.49 58 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.45 +0.49 62 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.45 +0.49 65 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.45 +0.49 68 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.45 +0.49 71 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 17.95 +0.49 79 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.45 +0.49 85 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 22.95 +0.49 92 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.45 +0.49 98 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 32 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 3 0
27NOV26 29.00 P 0.00 0.00 0.00 0.18 +0.02 32 0 11 0
27NOV26 30.00 P 0.39 0.39 0.38 0.31 +0.03 32 22 37 +22
27NOV26 31.00 P 0.53 0.57 0.53 0.50 +0.05 32 19 79 +19
27NOV26 32.00 P 0.80 0.80 0.80 0.75 +0.06 32 2 55 0
27NOV26 33.00 P 1.13 1.13 1.12 1.09 +0.09 32 35 101 +32
27NOV26 34.00 P 0.00 0.00 0.00 1.52 +0.15 32 0 95 0
27NOV26 35.00 P 2.05 2.05 2.00 2.00 +0.18 32 22 125 -7
27NOV26 36.00 P 2.54 2.67 2.49 2.58 +0.23 32 76 65 +5
27NOV26 37.00 P 0.00 0.00 0.00 3.21 +0.24 32 0 88 0
27NOV26 38.00 P 0.00 0.00 0.00 3.94 +0.24 32 0 51 0
27NOV26 39.00 P 0.00 0.00 0.00 4.73 +0.26 32 0 110 0
27NOV26 40.00 P 0.00 0.00 0.00 5.57 +0.27 31 0 113 0
27NOV26 41.00 P 6.45 6.45 6.45 6.46 +0.29 32 10 218 0
27NOV26 42.00 P 0.00 0.00 0.00 7.48 +0.40 35 0 239 0
27NOV26 43.00 P 0.00 0.00 0.00 8.45 +0.43 37 0 96 0
27NOV26 44.00 P 0.00 0.00 0.00 9.45 +0.47 40 0 30 0
27NOV26 45.00 P 0.00 0.00 0.00 10.45 +0.49 43 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 11.45 +0.49 46 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.45 +0.49 49 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 13.45 +0.49 51 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.45 +0.49 54 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.45 +0.49 56 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 17.95 +0.49 62 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.45 +0.49 67 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 22.95 +0.49 72 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.45 +0.49 77 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 0.09 +0.01 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.25 +0.02 33 0 10 0
30DEC26 29.00 P 0.00 0.00 0.00 0.38 +0.02 32 0 1 0
30DEC26 30.00 P 0.00 0.00 0.00 0.57 +0.03 32 0 44 0
30DEC26 31.00 P 0.87 0.87 0.87 0.82 +0.05 33 6 39 -6
30DEC26 32.00 P 1.13 1.13 1.13 1.13 +0.08 33 10 90 +10
30DEC26 33.00 P 0.00 0.00 0.00 1.50 +0.13 33 0 56 0
30DEC26 34.00 P 1.87 1.96 1.87 1.94 +0.17 33 30 67 +15
30DEC26 35.00 P 2.46 2.46 2.46 2.41 +0.18 32 15 294 0
30DEC26 36.00 P 3.03 3.03 3.03 2.98 +0.22 32 15 122 0
30DEC26 37.00 P 0.00 0.00 0.00 3.60 +0.24 32 0 135 0
30DEC26 38.00 P 0.00 0.00 0.00 4.30 +0.20 32 0 68 0
30DEC26 39.00 P 0.00 0.00 0.00 5.04 +0.22 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 5.84 +0.24 32 0 65 0
30DEC26 41.00 P 0.00 0.00 0.00 6.70 +0.47 33 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 7.58 +0.50 33 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 8.46 +0.30 32 0 72 0
30DEC26 44.00 P 0.00 0.00 0.00 9.45 +0.37 34 0 46 0
30DEC26 45.00 P 0.00 0.00 0.00 10.45 +0.43 37 0 117 0
30DEC26 46.00 P 0.00 0.00 0.00 11.45 +0.46 39 0 63 0
30DEC26 47.00 P 0.00 0.00 0.00 12.45 +0.48 41 0 47 0
30DEC26 48.00 P 0.00 0.00 0.00 13.45 +0.49 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.45 +0.49 46 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.45 +0.49 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.95 +0.49 52 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.45 +0.49 57 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 22.95 +0.49 61 0 1,200 0
30DEC26 60.00 P 0.00 0.00 0.00 25.45 +0.49 65 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.87 +0.41 65 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.37 +0.41 68 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.87 +0.41 72 0 15 0
30DEC26 70.00 P 0.00 0.00 0.00 35.37 +0.41 75 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.87 +0.41 78 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.41 +0.45 84 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.91 +0.45 86 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.41 +0.45 89 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 47.91 +0.45 92 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.41 +0.45 95 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 52.87 +0.41 94 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.37 +0.41 97 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 57.87 +0.41 99 0 0 0
30MAR27 25.00 P 0.34 0.34 0.34 0.27 +0.02 34 10 20 +10
30MAR27 26.00 P 0.00 0.00 0.00 0.38 +0.02 34 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.53 +0.02 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 0.73 +0.04 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.96 +0.05 34 0 30 0
30MAR27 30.00 P 0.00 0.00 0.00 1.23 +0.06 34 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 1.57 +0.10 34 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.91 +0.11 34 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 2.31 +0.12 33 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 2.76 +0.14 33 0 19 0
30MAR27 35.00 P 0.00 0.00 0.00 3.26 +0.16 33 0 18 0
30MAR27 36.00 P 0.00 0.00 0.00 3.84 +0.21 33 0 66 0
30MAR27 37.00 P 0.00 0.00 0.00 4.44 +0.22 33 0 25 0
30MAR27 38.00 P 0.00 0.00 0.00 5.11 +0.27 33 0 65 0
30MAR27 39.00 P 0.00 0.00 0.00 5.79 +0.27 33 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 6.52 +0.38 33 0 41 0
30MAR27 41.00 P 0.00 0.00 0.00 7.26 +0.40 33 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 8.07 +0.45 33 0 23 0
30MAR27 43.00 P 0.00 0.00 0.00 8.89 +0.46 33 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 9.75 +0.50 33 0 47 0
30MAR27 45.00 P 0.00 0.00 0.00 10.62 +0.52 33 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 11.52 +0.53 33 0 51 0
30MAR27 47.00 P 0.00 0.00 0.00 12.45 +0.28 33 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 13.45 +0.35 34 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 14.45 +0.40 36 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 15.45 +0.44 38 0 10 -5
30MAR27 52.50 P 0.00 0.00 0.00 17.95 +0.49 41 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.45 +0.49 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.95 +0.49 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.45 +0.49 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 27.87 +0.41 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.37 +0.41 54 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 32.87 +0.41 57 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.37 +0.41 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 37.87 +0.41 62 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.41 +0.45 66 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 42.91 +0.45 68 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 45.41 +0.45 70 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 47.91 +0.45 72 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.41 +0.45 74 0 0 0
29JUN27 25.00 P 0.78 0.78 0.78 0.62 -0.02 33 10 20 +10
29JUN27 26.00 P 0.00 0.00 0.00 0.82 -0.02 33 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 1.06 -0.02 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.33 -0.02 33 0 1 0
29JUN27 29.00 P 0.00 0.00 0.00 1.66 -0.02 33 0 4 0
29JUN27 30.00 P 0.00 0.00 0.00 2.03 +0.02 33 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 2.44 +0.05 33 0 16 0
29JUN27 32.00 P 0.00 0.00 0.00 2.90 +0.10 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 3.39 +0.16 33 0 17 0
29JUN27 34.00 P 0.00 0.00 0.00 3.89 +0.18 33 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 4.25 +0.01 31 0 120 0
29JUN27 36.00 P 0.00 0.00 0.00 5.01 +0.23 33 0 230 0
29JUN27 37.00 P 0.00 0.00 0.00 5.60 +0.21 32 0 19 0
29JUN27 38.00 P 0.00 0.00 0.00 6.25 +0.24 32 0 170 0
29JUN27 39.00 P 0.00 0.00 0.00 6.93 +0.24 32 0 10 0
29JUN27 40.00 P 0.00 0.00 0.00 7.64 +0.26 32 0 175 0
29JUN27 41.00 P 0.00 0.00 0.00 8.38 +0.28 32 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.14 +0.29 31 0 17 0
29JUN27 43.00 P 0.00 0.00 0.00 9.93 +0.33 31 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 10.74 +0.34 31 0 25 0
29JUN27 45.00 P 0.00 0.00 0.00 11.56 +0.37 30 0 30 0
29JUN27 46.00 P 0.00 0.00 0.00 12.40 +0.39 30 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.25 +0.40 29 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.12 +0.43 29 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 15.00 +0.45 28 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 15.89 +0.47 27 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 18.15 +0.52 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 20.45 -0.05 0 0 30 0
29JUN27 57.50 P 0.00 0.00 0.00 22.95 +0.09 0 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 25.45 +0.21 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 27.87 +0.22 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.37 +0.31 30 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 32.87 +0.38 36 0 15 0
29SEP27 25.00 P 0.00 0.00 0.00 1.29 +0.06 38 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 1.57 +0.06 38 0 15 0
29SEP27 27.00 P 0.00 0.00 0.00 1.89 +0.08 38 0 7 0
29SEP27 28.00 P 0.00 0.00 0.00 2.25 +0.08 38 0 31 0
29SEP27 29.00 P 0.00 0.00 0.00 2.64 +0.11 38 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.07 +0.12 38 0 8 0
29SEP27 31.00 P 0.00 0.00 0.00 3.52 +0.12 38 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.03 +0.20 38 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.54 +0.22 38 0 7 0
29SEP27 34.00 P 0.00 0.00 0.00 5.08 +0.20 38 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.65 +0.30 38 0 92 0
29SEP27 36.00 P 0.00 0.00 0.00 6.25 +0.27 38 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 6.88 +0.28 38 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.51 +0.25 38 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.20 +0.35 38 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.90 +0.35 38 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.67 +0.39 38 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.42 +0.40 39 0 3 0
29SEP27 43.00 P 0.00 0.00 0.00 11.17 +0.42 38 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.94 +0.42 38 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.75 +0.44 39 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.56 +0.44 39 0 0 0
TOTAL PUT 1,077 11,706 -124
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$ 65.600
25SEP26 45.50 C 0.00 0.00 0.00 20.12 +0.44 123 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 19.62 +0.44 120 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 19.12 +0.44 116 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 18.62 +0.44 112 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 18.12 +0.44 108 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 17.62 +0.44 105 0 0 0
25SEP26 48.50 C 0.00 0.00 0.00 17.12 +0.44 101 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 16.62 +0.44 98 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 16.12 +0.44 94 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 15.62 +0.44 90 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 14.62 +0.44 84 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 13.62 +0.44 77 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 12.62 +0.44 70 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 11.62 +0.44 64 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 10.62 +0.44 57 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 9.62 +0.43 51 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 8.62 +0.42 44 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 7.63 +0.41 50 0 0 0
25SEP26 59.00 C 7.12 7.12 7.06 6.65 +0.39 51 26 26 +12
25SEP26 60.00 C 0.00 0.00 0.00 5.69 +0.36 51 0 18 0
25SEP26 61.00 C 0.00 0.00 0.00 4.76 +0.45 51 0 20 0
25SEP26 62.00 C 3.21 3.21 3.21 3.80 +0.29 45 1 6 0
25SEP26 63.00 C 2.71 3.10 2.71 2.99 +0.20 47 6 34 0
25SEP26 64.00 C 2.26 2.26 2.26 2.29 +0.14 48 1 99 -1
25SEP26 65.00 C 1.88 1.88 1.31 1.70 +0.09 50 100 171 +79
25SEP26 66.00 C 1.50 1.80 0.87 1.21 +0.04 50 92 102 +33
25SEP26 67.00 C 1.30 1.31 0.60 0.88 +0.05 53 70 86 +35
25SEP26 68.00 C 0.95 0.98 0.50 0.58 0.00 52 30 39 +3
25SEP26 69.00 C 0.73 0.73 0.27 0.36 -0.02 52 102 124 +68
25SEP26 70.00 C 0.50 0.52 0.21 0.22 -0.02 52 42 124 +13
25SEP26 71.00 C 0.29 0.29 0.16 0.13 -0.02 52 31 35 +26
25SEP26 72.00 C 0.21 0.21 0.16 0.07 -0.02 52 3 27 +2
25SEP26 73.00 C 0.10 0.12 0.09 0.04 -0.01 52 9 18 +9
25SEP26 74.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 2 0
25SEP26 75.00 C 0.11 0.11 0.05 0.01 -0.01 52 39 81 +38
25SEP26 76.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 77.00 C 0.02 0.02 0.02 0.01 0.00 61 1 6 0
25SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
25SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 - 94 0 0 -
29SEP26 24.00 C 0.00 0.00 0.00 41.62 +0.45 222 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 40.62 +0.45 210 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 39.62 +0.45 199 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 38.62 +0.45 187 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 37.62 +0.44 175 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 36.62 +0.44 161 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 35.62 +0.44 138 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 34.62 +0.44 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 33.62 +0.44 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 32.62 +0.44 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 31.62 +0.44 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 30.62 +0.44 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 29.62 +0.44 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 28.62 +0.44 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 27.63 +0.45 126 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 26.63 +0.44 119 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 25.63 +0.44 112 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.63 +0.44 105 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.63 +0.44 98 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.63 +0.44 90 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.63 +0.44 82 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 20.63 +0.44 70 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 19.63 +0.44 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.63 +0.44 0 0 1 0
29SEP26 48.00 C 0.00 0.00 0.00 17.63 +0.44 0 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 16.63 +0.44 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.63 +0.43 0 0 45 0
29SEP26 52.50 C 0.00 0.00 0.00 13.14 +0.44 56 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 10.64 +0.43 43 0 541 0
29SEP26 57.50 C 0.00 0.00 0.00 8.18 +0.40 46 0 27 0
29SEP26 60.00 C 5.20 5.55 5.20 5.82 +0.49 45 3 129 +1
29SEP26 62.50 C 3.31 3.31 3.31 3.67 +0.26 43 1 501 -1
29SEP26 65.00 C 2.50 2.75 1.61 2.04 +0.10 44 327 1,369 +248
29SEP26 67.50 C 1.30 1.55 0.88 1.05 +0.02 46 109 1,542 -44
29SEP26 70.00 C 0.80 0.84 0.45 0.43 -0.02 46 70 3,274 +15
29SEP26 72.50 C 0.36 0.49 0.25 0.15 -0.02 45 62 1,734 +8
29SEP26 75.00 C 0.22 0.22 0.16 0.05 -0.01 46 27 818 -1
29SEP26 77.50 C 0.13 0.13 0.10 0.02 0.00 49 26 1,002 0
29SEP26 80.00 C 0.08 0.08 0.06 0.01 0.00 52 17 2,855 +10
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 418 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,818 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 331 0
29SEP26 90.00 C 0.02 0.02 0.01 0.01 0.00 79 50 363 +11
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 85 0 279 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 91 0 264 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 96 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 102 0 645 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 107 0 114 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 112 0 233 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 117 0 43 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 122 0 127 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 127 0 415 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 131 0 36 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 136 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 140 0 127 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 144 0 55 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 148 0 95 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 152 0 69 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 156 0 300 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 164 0 4 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 168 0 85 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 171 0 41 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 175 0 155 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 178 0 25 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 182 0 11 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 185 0 96 0
02OCT26 47.50 C 0.00 0.00 0.00 18.12 - 0 0 0 -
02OCT26 48.00 C 0.00 0.00 0.00 17.64 - 0 0 0 -
02OCT26 48.50 C 0.00 0.00 0.00 17.14 - 0 0 0 -
02OCT26 49.00 C 0.00 0.00 0.00 16.64 - 0 0 0 -
02OCT26 49.50 C 0.00 0.00 0.00 16.15 - 58 0 0 -
02OCT26 50.00 C 0.00 0.00 0.00 15.65 - 56 0 0 -
02OCT26 51.00 C 0.00 0.00 0.00 14.65 - 51 0 0 -
02OCT26 52.00 C 0.00 0.00 0.00 13.65 - 46 0 0 -
02OCT26 53.00 C 0.00 0.00 0.00 12.62 - 0 0 0 -
02OCT26 54.00 C 0.00 0.00 0.00 11.62 - 0 0 0 -
02OCT26 55.00 C 0.00 0.00 0.00 10.67 - 45 0 0 -
02OCT26 56.00 C 0.00 0.00 0.00 9.69 - 45 0 0 -
02OCT26 57.00 C 0.00 0.00 0.00 8.73 - 46 0 0 -
02OCT26 58.00 C 0.00 0.00 0.00 7.78 - 45 0 0 -
02OCT26 59.00 C 0.00 0.00 0.00 6.87 - 46 0 0 -
02OCT26 60.00 C 0.00 0.00 0.00 5.82 - 38 0 0 -
02OCT26 61.00 C 0.00 0.00 0.00 5.04 - 42 0 0 -
02OCT26 62.00 C 0.00 0.00 0.00 4.24 - 42 0 0 -
02OCT26 63.00 C 0.00 0.00 0.00 3.54 - 43 0 0 -
02OCT26 64.00 C 0.00 0.00 0.00 2.92 - 44 0 0 -
02OCT26 65.00 C 2.51 2.51 2.45 2.37 - 44 3 3 -
02OCT26 66.00 C 0.00 0.00 0.00 1.90 - 45 0 0 -
02OCT26 67.00 C 1.53 1.53 1.53 1.53 - 46 1 1 -
02OCT26 68.00 C 1.23 1.23 1.23 1.20 - 46 12 12 -
02OCT26 69.00 C 0.00 0.00 0.00 0.91 - 46 1 1 -
02OCT26 70.00 C 0.84 0.84 0.63 0.68 - 46 6 4 -
02OCT26 71.00 C 0.00 0.00 0.00 0.49 - 46 0 0 -
02OCT26 72.00 C 0.62 0.62 0.54 0.35 - 46 5 4 -
02OCT26 73.00 C 0.38 0.41 0.31 0.25 - 46 3 3 -
02OCT26 74.00 C 0.00 0.00 0.00 0.17 - 46 0 0 -
02OCT26 75.00 C 0.30 0.30 0.23 0.12 - 46 8 8 -
02OCT26 76.00 C 0.00 0.00 0.00 0.08 - 46 0 0 -
02OCT26 77.00 C 0.00 0.00 0.00 0.06 - 47 0 0 -
02OCT26 78.00 C 0.00 0.00 0.00 0.04 - 47 0 0 -
02OCT26 79.00 C 0.00 0.00 0.00 0.03 - 48 0 0 -
02OCT26 80.00 C 0.10 0.10 0.10 0.02 - 48 4 4 -
02OCT26 81.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
02OCT26 82.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
02OCT26 83.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
02OCT26 84.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
02OCT26 85.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
29OCT26 24.00 C 0.00 0.00 0.00 41.64 +0.41 0 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 40.68 +0.45 91 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 39.68 +0.44 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 38.68 +0.44 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 37.69 +0.45 82 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 36.62 +0.37 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 35.69 +0.44 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 34.70 +0.45 74 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 33.70 +0.44 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 32.70 +0.44 0 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 31.71 +0.44 67 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 30.71 +0.44 51 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 29.71 +0.44 0 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 28.72 +0.44 59 0 1 0
29OCT26 38.00 C 0.00 0.00 0.00 27.72 +0.44 50 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 26.72 +0.44 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 25.73 +0.44 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 24.73 +0.48 45 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 23.75 +0.54 55 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 22.74 +0.44 46 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 21.75 +0.44 47 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 20.75 +0.56 43 0 1 0
29OCT26 46.00 C 0.00 0.00 0.00 19.70 +0.51 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 18.72 +0.53 0 0 5 0
29OCT26 48.00 C 0.00 0.00 0.00 17.80 +0.56 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 16.64 +0.42 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 15.65 +0.20 0 0 35 0
29OCT26 52.50 C 0.00 0.00 0.00 13.24 +0.49 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 10.91 +0.01 33 0 14 0
29OCT26 57.50 C 0.00 0.00 0.00 8.92 +0.33 40 0 89 0
29OCT26 60.00 C 6.80 7.30 6.50 7.06 +0.25 42 6 298 +1
29OCT26 62.50 C 5.08 5.08 5.08 5.46 +0.19 43 1 329 -1
29OCT26 65.00 C 4.03 4.03 4.00 4.22 +0.25 45 4 593 0
29OCT26 67.50 C 3.70 3.70 2.90 3.21 +0.13 46 159 544 +105
29OCT26 70.00 C 2.95 2.99 2.28 2.29 +0.07 46 275 1,005 -122
29OCT26 72.50 C 2.22 2.27 1.80 1.60 +0.04 46 34 468 +3
29OCT26 75.00 C 1.60 1.72 1.35 1.09 +0.02 46 36 427 0
29OCT26 77.50 C 1.40 1.40 1.10 0.72 +0.01 45 54 280 +7
29OCT26 80.00 C 1.15 1.15 0.85 0.47 0.00 45 28 321 -3
29OCT26 82.50 C 0.00 0.00 0.00 0.30 0.00 45 0 272 0
29OCT26 85.00 C 0.63 0.63 0.63 0.19 0.00 45 20 329 0
29OCT26 87.50 C 0.00 0.00 0.00 0.12 0.00 46 0 159 0
29OCT26 90.00 C 0.50 0.50 0.41 0.07 -0.01 45 2 282 -1
29OCT26 92.50 C 0.30 0.35 0.30 0.05 0.00 46 27 182 -27
29OCT26 95.00 C 0.27 0.27 0.27 0.03 0.00 46 15 191 -15
29OCT26 97.50 C 0.00 0.00 0.00 0.02 0.00 47 0 333 0
29OCT26 100.00 C 0.23 0.23 0.23 0.01 0.00 46 3 254 +3
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 73 0
29OCT26 105.00 C 0.17 0.17 0.17 0.01 0.00 51 2 100 +2
29OCT26 107.50 C 0.16 0.16 0.16 0.01 0.00 53 4 137 +4
29OCT26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 105 0
29OCT26 112.50 C 0.00 0.00 0.00 0.01 0.00 58 0 37 0
29OCT26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 106 0
29OCT26 120.00 C 0.05 0.05 0.05 0.01 0.00 64 5 78 0
29OCT26 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 54 0
29OCT26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 44 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 132 0
29OCT26 132.50 C 0.00 0.00 0.00 0.01 0.00 73 0 44 0
29OCT26 135.00 C 0.00 0.00 0.00 0.01 0.00 75 0 102 0
29OCT26 137.50 C 0.00 0.00 0.00 0.01 0.00 76 0 162 0
29OCT26 140.00 C 0.00 0.00 0.00 0.01 0.00 78 0 177 0
29OCT26 142.50 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29OCT26 145.00 C 0.00 0.00 0.00 0.01 0.00 81 0 25 0
29OCT26 147.50 C 0.00 0.00 0.00 0.01 0.00 83 0 24 0
29OCT26 150.00 C 0.00 0.00 0.00 0.01 0.00 84 0 35 0
27NOV26 24.00 C 0.00 0.00 0.00 41.64 +0.35 0 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 40.74 +0.45 69 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 39.68 +0.38 0 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 38.75 +0.44 60 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 37.72 +0.41 0 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 36.73 +0.48 0 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 35.69 +0.44 0 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 34.78 +0.53 62 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 33.70 +0.44 0 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 32.70 +0.44 0 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 31.75 +0.48 0 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 30.71 +0.44 0 0 0 0
27NOV26 36.00 C 0.00 0.00 0.00 29.71 +0.44 0 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 28.72 +0.44 0 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 27.72 +0.44 0 0 0 0
27NOV26 39.00 C 0.00 0.00 0.00 26.72 +0.44 0 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 25.73 +0.44 0 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 24.87 +0.61 48 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 23.76 +0.47 0 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 22.77 +0.46 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 21.86 +0.54 37 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 20.82 +0.47 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 19.85 +0.20 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 18.94 +0.22 39 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 17.97 +0.38 39 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 17.03 +0.31 39 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 16.09 +0.63 39 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 13.72 +0.39 37 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 11.68 +0.31 40 0 2 0
27NOV26 57.50 C 0.00 0.00 0.00 10.15 +0.28 46 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 8.44 +0.24 46 0 27 0
27NOV26 62.50 C 0.00 0.00 0.00 6.76 +0.24 44 0 80 0
27NOV26 65.00 C 0.00 0.00 0.00 5.57 +0.22 45 0 87 0
27NOV26 67.50 C 0.00 0.00 0.00 4.62 +0.21 47 0 163 0
27NOV26 70.00 C 0.00 0.00 0.00 3.65 +0.11 47 0 286 0
27NOV26 72.50 C 3.13 3.13 3.13 2.85 +0.08 46 20 51 -10
27NOV26 75.00 C 2.80 2.80 2.80 2.20 +0.06 46 15 101 +5
27NOV26 77.50 C 2.52 2.52 2.10 1.68 +0.04 46 14 98 +11
27NOV26 80.00 C 2.01 2.01 1.74 1.27 +0.03 46 22 242 +20
27NOV26 82.50 C 0.00 0.00 0.00 0.95 +0.02 46 0 124 0
27NOV26 85.00 C 1.60 1.60 1.45 0.71 +0.01 46 10 260 -10
27NOV26 87.50 C 0.00 0.00 0.00 0.52 0.00 46 0 72 0
27NOV26 90.00 C 1.16 1.16 1.10 0.38 0.00 46 3 60 +2
27NOV26 92.50 C 1.00 1.00 0.90 0.28 0.00 46 8 58 0
27NOV26 95.00 C 0.00 0.00 0.00 0.20 0.00 46 0 54 0
27NOV26 97.50 C 0.00 0.00 0.00 0.15 0.00 46 0 49 0
27NOV26 100.00 C 0.67 0.67 0.67 0.11 0.00 46 20 102 +20
27NOV26 102.50 C 0.00 0.00 0.00 0.08 0.00 46 0 5 0
27NOV26 105.00 C 0.55 0.57 0.55 0.06 0.00 47 2 99 +2
27NOV26 107.50 C 0.00 0.00 0.00 0.04 0.00 46 0 125 0
27NOV26 110.00 C 0.00 0.00 0.00 0.03 0.00 46 0 13 0
27NOV26 112.50 C 0.00 0.00 0.00 0.02 0.00 46 0 27 0
27NOV26 115.00 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
27NOV26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 0 21 0
27NOV26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
27NOV26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
27NOV26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 29 0
27NOV26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
27NOV26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 27 0
27NOV26 132.50 C 0.00 0.00 0.00 0.01 0.00 55 0 62 0
27NOV26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
27NOV26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
27NOV26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
27NOV26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 79 0
27NOV26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 23 0
27NOV26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
27NOV26 150.00 C 0.00 0.00 0.00 0.01 0.00 63 0 150 0
30DEC26 24.00 C 0.00 0.00 0.00 41.64 +0.35 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 40.74 +0.45 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 39.71 +0.41 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 38.75 +0.44 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 37.72 +0.41 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 36.73 +0.44 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 35.69 +0.38 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 34.78 +0.47 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 33.70 +0.38 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 32.70 +0.35 0 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 31.75 +0.38 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 30.71 +0.32 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 29.71 +0.31 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 28.75 +0.33 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 27.80 +0.36 0 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 26.82 +0.35 0 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 25.77 +0.27 0 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 24.87 +0.34 0 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 23.91 +0.35 0 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 22.93 +0.33 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.88 +0.33 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.96 +0.26 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 20.01 +0.36 30 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 19.13 +0.41 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.16 +0.34 34 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 17.26 +0.33 36 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 16.39 +0.37 37 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 14.32 +0.32 39 0 144 0
30DEC26 55.00 C 0.00 0.00 0.00 12.46 +0.29 41 0 55 0
30DEC26 57.50 C 0.00 0.00 0.00 10.75 +0.26 42 0 63 0
30DEC26 60.00 C 0.00 0.00 0.00 9.20 +0.24 43 0 97 0
30DEC26 62.50 C 0.00 0.00 0.00 7.82 +0.22 43 0 176 0
30DEC26 65.00 C 0.00 0.00 0.00 6.79 +0.29 45 0 842 0
30DEC26 67.50 C 6.30 6.30 5.43 5.77 +0.17 46 11 94 +4
30DEC26 70.00 C 5.10 5.28 4.77 4.83 +0.13 46 56 993 -14
30DEC26 72.50 C 0.00 0.00 0.00 3.97 +0.10 46 0 2,814 0
30DEC26 75.00 C 4.00 4.00 4.00 3.25 +0.08 46 5 257 0
30DEC26 77.50 C 0.00 0.00 0.00 2.64 +0.06 46 0 329 0
30DEC26 80.00 C 3.20 3.20 2.66 2.14 +0.05 46 52 935 +36
30DEC26 82.50 C 0.00 0.00 0.00 1.72 +0.04 46 0 220 0
30DEC26 85.00 C 0.00 0.00 0.00 1.38 +0.03 46 0 1,350 0
30DEC26 87.50 C 2.00 2.00 2.00 1.10 +0.02 46 3 238 +3
30DEC26 90.00 C 0.00 0.00 0.00 0.87 +0.01 45 0 254 0
30DEC26 92.50 C 0.00 0.00 0.00 0.69 +0.01 45 0 196 0
30DEC26 95.00 C 0.00 0.00 0.00 0.54 0.00 45 0 175 0
30DEC26 97.50 C 0.00 0.00 0.00 0.43 +0.01 45 0 263 0
30DEC26 100.00 C 1.14 1.14 0.98 0.34 +0.01 46 11 347 +11
30DEC26 102.50 C 1.02 1.02 1.02 0.26 0.00 45 2 125 0
30DEC26 105.00 C 0.93 0.93 0.92 0.20 0.00 45 2 140 -1
30DEC26 107.50 C 0.00 0.00 0.00 0.16 0.00 45 0 103 0
30DEC26 110.00 C 0.00 0.00 0.00 0.12 0.00 45 0 147 0
30DEC26 112.50 C 0.00 0.00 0.00 0.10 0.00 46 0 40 0
30DEC26 115.00 C 0.00 0.00 0.00 0.08 0.00 46 0 38 0
30DEC26 117.50 C 0.00 0.00 0.00 0.06 0.00 46 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 0.05 0.00 46 0 218 0
30DEC26 122.50 C 0.00 0.00 0.00 0.04 0.00 46 0 64 0
30DEC26 125.00 C 0.00 0.00 0.00 0.03 0.00 46 0 123 0
30DEC26 127.50 C 0.00 0.00 0.00 0.02 0.00 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 45 0 40 0
30DEC26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 59 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 109 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 97 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 52 0 77 0
30MAR27 24.00 C 0.00 0.00 0.00 41.88 +0.34 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 40.94 +0.37 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 39.93 +0.34 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 38.98 +0.36 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 38.02 +0.37 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 37.03 +0.35 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 36.03 +0.31 0 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 35.05 +0.30 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 34.11 +0.32 36 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 33.15 +0.36 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 32.19 +0.33 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 31.23 +0.32 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 30.28 +0.34 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 29.33 +0.33 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 28.36 +0.31 41 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 27.42 +0.30 41 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 26.65 +0.46 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 25.54 +0.42 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 24.63 +0.42 40 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 23.89 +0.58 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 23.01 +0.58 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.16 +0.61 43 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 21.30 +0.57 43 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 20.39 +0.49 42 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 19.63 +0.56 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 18.83 +0.55 42 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 17.83 +0.33 40 0 319 0
30MAR27 52.50 C 0.00 0.00 0.00 16.08 +0.41 42 0 305 0
30MAR27 55.00 C 0.00 0.00 0.00 14.44 +0.29 42 0 750 0
30MAR27 57.50 C 0.00 0.00 0.00 12.93 +0.39 43 0 628 0
30MAR27 60.00 C 0.00 0.00 0.00 11.53 +0.41 43 0 50 0
30MAR27 62.50 C 0.00 0.00 0.00 10.43 +0.45 45 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 9.28 +0.32 45 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 8.38 +0.31 46 0 34 0
30MAR27 70.00 C 0.00 0.00 0.00 7.53 +0.37 47 0 74 0
30MAR27 72.50 C 0.00 0.00 0.00 6.63 +0.36 47 0 1,049 0
30MAR27 75.00 C 5.91 5.91 5.91 5.82 +0.33 46 1 1,243 +1
30MAR27 77.50 C 0.00 0.00 0.00 5.10 +0.31 46 0 671 0
30MAR27 80.00 C 0.00 0.00 0.00 4.46 +0.29 46 0 116 0
30MAR27 82.50 C 0.00 0.00 0.00 3.89 +0.26 46 0 99 0
30MAR27 85.00 C 0.00 0.00 0.00 3.40 +0.25 46 0 355 0
30MAR27 87.50 C 0.00 0.00 0.00 2.96 +0.23 46 0 180 0
30MAR27 90.00 C 0.00 0.00 0.00 2.57 +0.21 46 0 198 0
30MAR27 92.50 C 3.35 3.35 3.35 2.24 +0.20 46 20 131 +20
30MAR27 95.00 C 3.09 3.09 3.09 1.94 +0.17 46 20 35 +12
30MAR27 97.50 C 0.00 0.00 0.00 1.68 +0.16 46 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 1.46 +0.14 46 0 77 0
30MAR27 102.50 C 2.45 2.45 2.44 1.26 +0.13 46 2 19 0
30MAR27 105.00 C 0.00 0.00 0.00 1.09 +0.11 46 0 138 0
30MAR27 107.50 C 0.00 0.00 0.00 0.95 +0.11 46 0 32 0
30MAR27 110.00 C 0.00 0.00 0.00 0.82 +0.10 46 0 54 0
30MAR27 112.50 C 0.00 0.00 0.00 0.71 +0.09 46 0 98 0
30MAR27 115.00 C 0.00 0.00 0.00 0.61 +0.07 46 0 20 0
30MAR27 117.50 C 0.00 0.00 0.00 0.53 +0.07 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 0.46 +0.06 46 0 60 0
30MAR27 122.50 C 0.00 0.00 0.00 0.39 +0.05 46 0 20 0
30MAR27 125.00 C 0.00 0.00 0.00 0.34 +0.05 46 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 0.29 +0.04 46 0 14 0
30MAR27 130.00 C 0.00 0.00 0.00 0.25 +0.03 46 0 30 0
30MAR27 132.50 C 0.00 0.00 0.00 0.22 +0.03 46 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 0.19 +0.03 46 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 0.16 +0.02 46 0 78 0
30MAR27 140.00 C 0.00 0.00 0.00 0.14 +0.02 46 0 21 0
30MAR27 142.50 C 0.00 0.00 0.00 0.12 +0.02 46 0 4 0
30MAR27 145.00 C 0.00 0.00 0.00 0.11 +0.02 46 0 72 0
30MAR27 147.50 C 0.00 0.00 0.00 0.09 +0.01 46 0 16 0
30MAR27 150.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 63 0
29JUN27 24.00 C 0.00 0.00 0.00 42.50 +0.58 66 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 41.55 +0.59 65 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 40.59 +0.59 63 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 39.65 +0.55 62 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 38.69 +0.59 60 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 37.76 +0.61 59 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 36.83 +0.62 58 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 35.86 +0.59 56 0 4 0
29JUN27 32.00 C 0.00 0.00 0.00 34.91 +0.58 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 34.01 +0.62 54 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 33.03 +0.56 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 32.10 +0.56 51 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 31.16 +0.53 50 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 30.32 +0.60 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 29.44 +0.62 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 28.52 +0.59 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 27.64 +0.74 48 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 26.70 +0.67 46 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 25.90 +0.72 46 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 24.97 +0.62 45 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 24.22 +0.69 45 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 23.34 +0.62 45 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 22.56 +0.62 44 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 21.78 +0.56 44 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 21.02 +0.54 44 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 20.27 +0.52 44 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 19.57 +0.52 44 0 48 0
29JUN27 52.50 C 0.00 0.00 0.00 17.98 +0.58 44 0 1 0
29JUN27 55.00 C 0.00 0.00 0.00 16.19 +0.31 43 0 1 0
29JUN27 57.50 C 0.00 0.00 0.00 14.65 +0.16 43 0 4 0
29JUN27 60.00 C 0.00 0.00 0.00 13.40 +0.16 44 0 14 0
29JUN27 62.50 C 0.00 0.00 0.00 12.25 +0.13 44 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 11.40 +0.31 45 0 49 0
29JUN27 67.50 C 0.00 0.00 0.00 10.51 +0.32 46 0 38 0
29JUN27 70.00 C 9.98 9.98 9.98 9.60 +0.23 46 15 645 +15
29JUN27 72.50 C 0.00 0.00 0.00 8.69 +0.20 46 0 9 0
29JUN27 75.00 C 0.00 0.00 0.00 7.85 +0.18 46 0 52 0
29JUN27 77.50 C 0.00 0.00 0.00 7.09 +0.16 46 0 30 0
29JUN27 80.00 C 6.96 6.96 6.96 6.40 +0.15 46 1 133 0
29JUN27 82.50 C 0.00 0.00 0.00 5.77 +0.14 46 0 28 0
29JUN27 85.00 C 0.00 0.00 0.00 5.20 +0.13 46 0 141 0
29JUN27 87.50 C 0.00 0.00 0.00 4.68 +0.11 46 0 19 0
29JUN27 90.00 C 0.00 0.00 0.00 4.22 +0.11 46 0 838 0
29JUN27 92.50 C 0.00 0.00 0.00 3.80 +0.10 46 0 32 0
29JUN27 95.00 C 0.00 0.00 0.00 3.42 +0.09 46 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 3.07 +0.07 46 0 21 0
29JUN27 100.00 C 0.00 0.00 0.00 2.68 -0.01 45 0 289 0
29JUN27 102.50 C 0.00 0.00 0.00 2.49 +0.14 46 0 4 0
29JUN27 105.00 C 0.00 0.00 0.00 2.17 +0.06 45 0 5 0
29JUN27 107.50 C 0.00 0.00 0.00 1.95 +0.05 45 0 4 0
29JUN27 110.00 C 0.00 0.00 0.00 1.81 +0.10 46 0 309 0
29JUN27 112.50 C 0.00 0.00 0.00 1.58 +0.04 45 0 20 0
29JUN27 115.00 C 0.00 0.00 0.00 1.42 +0.04 45 0 7 0
29JUN27 117.50 C 0.00 0.00 0.00 1.28 +0.04 45 0 2 0
29JUN27 120.00 C 0.00 0.00 0.00 1.15 +0.03 45 0 13 0
29JUN27 122.50 C 0.00 0.00 0.00 1.03 +0.02 45 0 20 0
29JUN27 125.00 C 0.00 0.00 0.00 0.93 +0.03 45 0 1 0
29JUN27 127.50 C 0.00 0.00 0.00 0.84 +0.03 45 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 0.75 +0.02 45 0 3 0
29JUN27 132.50 C 0.00 0.00 0.00 0.68 +0.02 45 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 0.61 +0.02 45 0 9 0
29JUN27 137.50 C 0.00 0.00 0.00 0.55 +0.02 45 0 30 0
29JUN27 140.00 C 0.00 0.00 0.00 0.50 +0.02 45 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 0.45 +0.02 45 0 2 0
29JUN27 145.00 C 0.00 0.00 0.00 0.41 +0.02 45 0 21 0
29JUN27 147.50 C 0.00 0.00 0.00 0.37 +0.02 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 0.34 +0.01 46 0 5 0
29SEP27 24.00 C 0.00 0.00 0.00 42.96 +0.63 65 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 41.55 +0.16 50 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 40.59 +0.16 48 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 40.15 +0.63 60 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 38.69 +0.10 46 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 37.76 +0.26 46 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 36.85 +0.10 46 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 35.95 +0.12 46 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 35.55 +0.62 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 34.67 +0.64 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 33.66 +0.53 51 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 32.87 +0.62 51 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 31.89 +0.51 49 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 31.03 +0.52 49 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 30.17 +0.67 48 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 29.32 +0.66 48 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 28.52 +0.68 48 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 27.68 +0.65 47 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 26.87 +0.64 46 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 26.08 +0.58 46 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 25.31 +0.57 46 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 24.71 +0.71 47 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 23.91 +0.64 46 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 23.20 +0.64 46 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 22.49 +0.61 46 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 21.81 +0.60 46 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 21.08 +0.52 45 0 1 0
29SEP27 52.50 C 0.00 0.00 0.00 19.60 +0.57 46 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 17.69 +0.07 43 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 16.37 +0.06 44 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 15.15 +0.02 44 0 23 0
29SEP27 62.50 C 0.00 0.00 0.00 14.06 +0.02 45 0 1 0
29SEP27 65.00 C 0.00 0.00 0.00 13.37 +0.06 46 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 12.56 +0.08 47 0 3 0
29SEP27 70.00 C 0.00 0.00 0.00 11.63 +0.12 47 0 16 0
29SEP27 72.50 C 0.00 0.00 0.00 10.72 +0.10 47 0 15 0
29SEP27 75.00 C 0.00 0.00 0.00 9.87 +0.08 47 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 9.09 +0.07 47 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 8.37 +0.06 47 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 7.71 +0.05 47 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 7.10 +0.05 47 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 6.53 +0.03 47 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 6.01 +0.03 47 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 5.53 +0.02 47 0 2 0
29SEP27 95.00 C 0.00 0.00 0.00 5.09 +0.01 47 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 4.69 +0.01 47 0 3 0
29SEP27 100.00 C 0.00 0.00 0.00 4.31 0.00 47 0 4 0
29SEP27 102.50 C 0.00 0.00 0.00 3.97 0.00 47 0 4 0
29SEP27 105.00 C 0.00 0.00 0.00 3.66 0.00 47 0 8 0
29SEP27 107.50 C 0.00 0.00 0.00 3.37 0.00 46 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 3.10 -0.01 46 0 5 0
29SEP27 112.50 C 0.00 0.00 0.00 2.86 -0.01 46 0 4 0
29SEP27 115.00 C 0.00 0.00 0.00 2.63 -0.01 46 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 2.43 -0.01 46 0 2 0
29SEP27 120.00 C 3.88 3.88 3.88 2.24 -0.01 46 2 3 +2
29SEP27 122.50 C 0.00 0.00 0.00 2.06 -0.02 46 0 2 0
29SEP27 125.00 C 0.00 0.00 0.00 1.90 -0.02 46 0 1 0
29SEP27 127.50 C 0.00 0.00 0.00 1.75 -0.02 46 0 1 0
29SEP27 130.00 C 0.00 0.00 0.00 1.62 -0.01 46 0 1 0
29SEP27 132.50 C 0.00 0.00 0.00 1.49 -0.02 46 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 1.38 -0.02 46 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 1.27 -0.02 46 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 1.18 -0.01 46 0 30 0
29SEP27 142.50 C 0.00 0.00 0.00 1.09 -0.01 46 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 1.00 -0.02 46 0 1 0
TOTAL CALL 2,280 54,311 +649
25SEP26 45.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 88 0 6 0
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 81 0 9 0
25SEP26 54.00 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
25SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 62 0 7 0
25SEP26 57.00 P 0.00 0.00 0.00 0.01 -0.01 56 0 76 0
25SEP26 58.00 P 0.05 0.05 0.04 0.02 -0.02 54 2 59 -1
25SEP26 59.00 P 0.05 0.05 0.05 0.04 -0.04 53 2 92 0
25SEP26 60.00 P 0.10 0.14 0.08 0.07 -0.08 51 76 70 -68
25SEP26 61.00 P 0.15 0.25 0.14 0.14 -0.13 51 17 157 +16
25SEP26 62.00 P 0.22 0.40 0.22 0.26 -0.19 51 43 40 +8
25SEP26 63.00 P 0.36 0.66 0.36 0.45 -0.26 51 61 47 -6
25SEP26 64.00 P 0.73 1.00 0.68 0.72 -0.34 50 37 20 +10
25SEP26 65.00 P 0.95 1.64 0.95 1.13 -0.39 52 85 87 +49
25SEP26 66.00 P 1.40 1.90 1.38 1.68 -0.39 53 10 16 +4
25SEP26 67.00 P 2.33 2.33 2.33 2.30 -0.44 54 20 21 +20
25SEP26 68.00 P 0.00 0.00 0.00 3.03 -0.46 55 0 6 0
25SEP26 69.00 P 0.00 0.00 0.00 3.85 -0.47 58 0 0 0
25SEP26 70.00 P 5.60 5.60 5.60 4.73 -0.47 60 1 2 -1
25SEP26 71.00 P 0.00 0.00 0.00 5.56 -0.56 56 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 6.45 -0.46 51 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 7.42 -0.46 51 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 8.66 -0.20 87 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 9.68 -0.17 95 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 10.71 -0.47 105 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 11.72 -0.49 112 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 12.64 -0.56 111 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 13.70 -0.52 124 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 14.40 -0.82 0 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 15.48 -0.74 107 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 16.76 -0.36 147 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 17.90 -0.32 166 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 18.68 -0.51 151 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 19.90 - 178 0 0 -
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 224 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 199 0 6 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 0.00 183 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 169 0 34 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 155 0 147 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 148 0 120 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 142 0 36 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 136 0 26 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 130 0 7 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 124 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 118 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 113 0 22 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 107 0 53 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 102 0 112 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 97 0 148 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 92 0 124 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 126 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 81 0 65 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 76 0 199 0
29SEP26 50.00 P 0.02 0.02 0.02 0.01 0.00 72 4 3,273 -4
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,642 0
29SEP26 55.00 P 0.04 0.05 0.03 0.01 -0.01 48 10 1,817 -4
29SEP26 57.50 P 0.10 0.10 0.07 0.04 -0.04 45 14 731 -4
29SEP26 60.00 P 0.23 0.28 0.19 0.19 -0.11 46 72 1,350 -8
29SEP26 62.50 P 0.68 0.80 0.50 0.60 -0.22 45 121 856 +2
29SEP26 65.00 P 1.30 1.87 1.29 1.50 -0.35 46 85 1,612 -8
29SEP26 67.50 P 2.74 3.50 2.74 2.95 -0.45 47 5 799 -2
29SEP26 70.00 P 5.00 5.00 4.33 4.92 -0.47 50 6 905 -3
29SEP26 72.50 P 7.49 7.49 7.14 7.22 -0.48 57 2 764 0
29SEP26 75.00 P 10.00 10.00 10.00 9.68 -0.49 68 1 1,003 -1
29SEP26 77.50 P 11.50 12.50 11.50 12.26 -0.46 85 3 491 0
29SEP26 80.00 P 0.00 0.00 0.00 14.83 -0.39 100 0 350 0
29SEP26 82.50 P 0.00 0.00 0.00 17.10 -0.73 96 0 119 0
29SEP26 85.00 P 0.00 0.00 0.00 19.90 -0.43 127 0 17 0
29SEP26 87.50 P 0.00 0.00 0.00 22.13 -0.52 117 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 24.92 -0.23 148 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.19 -0.65 140 0 65 0
29SEP26 95.00 P 0.00 0.00 0.00 29.69 -0.65 148 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.01 -0.67 135 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 34.52 -0.82 144 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 37.52 -0.12 197 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.52 -0.82 158 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.08 -0.76 173 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.01 -0.33 220 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 47.52 -0.32 228 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.53 -0.77 184 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 52.39 -0.45 230 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.89 -0.44 237 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 57.11 -0.72 214 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.88 -0.46 248 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 62.16 -0.67 231 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 64.60 -0.63 229 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 67.29 -0.44 257 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 69.80 -0.53 263 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 72.14 -0.59 250 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 75.02 -0.31 294 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 76.98 -0.85 229 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 79.47 -0.86 230 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 82.15 -0.68 270 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 84.84 -0.49 297 0 0 0
02OCT26 47.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
02OCT26 48.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
02OCT26 48.50 P 0.00 0.00 0.00 0.01 - 67 0 0 -
02OCT26 49.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
02OCT26 49.50 P 0.00 0.00 0.00 0.01 - 63 0 0 -
02OCT26 50.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
02OCT26 51.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
02OCT26 52.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
02OCT26 53.00 P 0.04 0.04 0.04 0.01 - 49 1 1 -
02OCT26 54.00 P 0.05 0.05 0.05 0.02 - 49 9 9 -
02OCT26 55.00 P 0.06 0.06 0.06 0.03 - 48 2 2 -
02OCT26 56.00 P 0.00 0.00 0.00 0.05 - 47 0 0 -
02OCT26 57.00 P 0.11 0.11 0.10 0.08 - 46 32 32 -
02OCT26 58.00 P 0.00 0.00 0.00 0.13 - 46 0 0 -
02OCT26 59.00 P 0.22 0.22 0.22 0.21 - 46 1 1 -
02OCT26 60.00 P 0.30 0.35 0.30 0.32 - 45 25 23 -
02OCT26 61.00 P 0.47 0.55 0.47 0.48 - 45 53 53 -
02OCT26 62.00 P 0.00 0.00 0.00 0.70 - 45 0 0 -
02OCT26 63.00 P 0.00 0.00 0.00 0.97 - 45 0 0 -
02OCT26 64.00 P 1.31 1.68 1.31 1.32 - 45 8 8 -
02OCT26 65.00 P 1.65 2.00 1.65 1.78 - 46 25 25 -
02OCT26 66.00 P 0.00 0.00 0.00 2.33 - 47 0 0 -
02OCT26 67.00 P 3.15 3.15 3.15 2.93 - 47 1 1 -
02OCT26 68.00 P 0.00 0.00 0.00 3.61 - 48 0 0 -
02OCT26 69.00 P 0.00 0.00 0.00 4.36 - 49 0 0 -
02OCT26 70.00 P 5.10 5.10 5.10 5.15 - 50 1 1 -
02OCT26 71.00 P 0.00 0.00 0.00 6.00 - 51 0 0 -
02OCT26 72.00 P 0.00 0.00 0.00 6.90 - 54 0 0 -
02OCT26 73.00 P 0.00 0.00 0.00 7.82 - 55 0 0 -
02OCT26 74.00 P 0.00 0.00 0.00 8.78 - 59 0 0 -
02OCT26 75.00 P 0.00 0.00 0.00 9.68 - 58 0 0 -
02OCT26 76.00 P 0.00 0.00 0.00 10.71 - 64 0 0 -
02OCT26 77.00 P 0.00 0.00 0.00 11.72 - 69 0 0 -
02OCT26 78.00 P 0.00 0.00 0.00 12.64 - 69 0 0 -
02OCT26 79.00 P 0.00 0.00 0.00 13.70 - 76 0 0 -
02OCT26 80.00 P 0.00 0.00 0.00 14.83 - 86 0 0 -
02OCT26 81.00 P 0.00 0.00 0.00 15.57 - 75 0 0 -
02OCT26 82.00 P 0.00 0.00 0.00 16.76 - 90 0 0 -
02OCT26 83.00 P 0.00 0.00 0.00 17.90 - 101 0 0 -
02OCT26 84.00 P 0.00 0.00 0.00 18.68 - 93 0 0 -
02OCT26 85.00 P 0.00 0.00 0.00 19.90 - 109 0 0 -
29OCT26 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
29OCT26 39.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29OCT26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29OCT26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 28 0
29OCT26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 24 0
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 53 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 124 0
29OCT26 45.00 P 0.04 0.04 0.04 0.01 -0.01 44 3 37 +3
29OCT26 46.00 P 0.04 0.05 0.04 0.02 -0.01 45 8 90 +8
29OCT26 47.00 P 0.06 0.06 0.06 0.04 -0.01 47 4 26 +4
29OCT26 48.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 117 0
29OCT26 49.00 P 0.00 0.00 0.00 0.07 -0.03 45 0 110 0
29OCT26 50.00 P 0.13 0.13 0.13 0.11 -0.01 46 1 280 -1
29OCT26 52.50 P 0.21 0.21 0.21 0.23 -0.05 45 1 280 0
29OCT26 55.00 P 0.37 0.42 0.36 0.46 -0.09 45 9 923 +2
29OCT26 57.50 P 0.73 0.80 0.69 0.86 -0.12 45 8 407 0
29OCT26 60.00 P 1.31 1.46 1.28 1.44 -0.19 44 31 616 +15
29OCT26 62.50 P 2.00 2.58 2.00 2.28 -0.23 44 53 845 +47
29OCT26 65.00 P 3.46 3.47 3.41 3.48 -0.37 45 60 812 +54
29OCT26 67.50 P 5.35 5.35 5.00 4.96 -0.35 47 3 1,263 0
29OCT26 70.00 P 0.00 0.00 0.00 6.63 -0.38 48 0 447 0
29OCT26 72.50 P 8.19 8.19 8.19 8.52 -0.41 49 1 139 +1
29OCT26 75.00 P 0.00 0.00 0.00 10.59 -0.42 50 0 201 0
29OCT26 77.50 P 0.00 0.00 0.00 12.81 -0.44 52 0 173 0
29OCT26 80.00 P 0.00 0.00 0.00 15.14 -0.45 55 0 63 0
29OCT26 82.50 P 0.00 0.00 0.00 17.55 -0.46 59 0 185 0
29OCT26 85.00 P 0.00 0.00 0.00 19.91 -0.56 61 0 45 0
29OCT26 87.50 P 0.00 0.00 0.00 22.50 -0.43 68 0 47 0
29OCT26 90.00 P 0.00 0.00 0.00 24.92 -0.41 71 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 27.19 -0.65 68 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 29.69 -0.65 72 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 32.07 -0.68 71 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 34.56 -0.78 74 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 37.52 -0.21 94 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 39.89 -0.45 94 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 42.27 -0.57 94 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 45.01 -0.33 105 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 47.52 -0.32 109 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 50.00 -0.30 111 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 52.39 -0.45 111 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 55.09 -0.24 121 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 57.11 -0.72 105 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 59.88 -0.46 119 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 62.36 -0.47 121 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 64.76 -0.47 120 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 67.29 -0.44 124 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 69.80 -0.53 127 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 72.46 -0.29 136 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 75.02 -0.31 141 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 77.24 -0.59 132 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 80.00 -0.33 145 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 82.47 -0.36 146 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 84.84 -0.49 144 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 45 0
27NOV26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
27NOV26 26.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 0.01 0.00 54 0 63 0
27NOV26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
27NOV26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
27NOV26 39.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
27NOV26 40.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 24 0
27NOV26 41.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 30 0
27NOV26 42.00 P 0.06 0.07 0.06 0.04 -0.01 46 4 6 +4
27NOV26 43.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 2 0
27NOV26 45.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 3 0
27NOV26 46.00 P 0.00 0.00 0.00 0.14 -0.03 46 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.19 -0.02 45 0 33 0
27NOV26 48.00 P 0.00 0.00 0.00 0.24 -0.04 45 0 102 0
27NOV26 49.00 P 0.00 0.00 0.00 0.31 -0.05 45 0 218 0
27NOV26 50.00 P 0.31 0.33 0.31 0.39 -0.06 45 30 153 0
27NOV26 52.50 P 0.00 0.00 0.00 0.69 -0.08 45 0 180 0
27NOV26 55.00 P 0.90 0.99 0.86 1.11 -0.11 45 22 354 +2
27NOV26 57.50 P 1.50 1.65 1.47 1.69 -0.15 45 7 231 +3
27NOV26 60.00 P 2.28 2.58 2.20 2.45 -0.18 45 26 844 +25
27NOV26 62.50 P 3.62 3.62 3.62 3.41 -0.27 45 10 702 +10
27NOV26 65.00 P 0.00 0.00 0.00 4.72 -0.29 46 0 546 0
27NOV26 67.50 P 0.00 0.00 0.00 6.23 -0.31 47 0 1,225 0
27NOV26 70.00 P 7.85 7.85 7.85 7.84 -0.34 48 1 176 +1
27NOV26 72.50 P 0.00 0.00 0.00 9.61 -0.37 48 0 1,024 0
27NOV26 75.00 P 0.00 0.00 0.00 11.54 -0.40 49 0 37 0
27NOV26 77.50 P 0.00 0.00 0.00 13.60 -0.41 50 0 2 0
27NOV26 80.00 P 0.00 0.00 0.00 15.76 -0.43 51 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 18.04 -0.43 53 0 15 0
27NOV26 85.00 P 0.00 0.00 0.00 20.39 -0.45 55 0 15 0
27NOV26 87.50 P 0.00 0.00 0.00 22.80 -0.45 58 0 30 0
27NOV26 90.00 P 0.00 0.00 0.00 25.26 -0.46 61 0 15 0
27NOV26 92.50 P 0.00 0.00 0.00 27.63 -0.47 63 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 30.03 -0.45 64 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 32.39 -0.58 65 0 0 0
27NOV26 100.00 P 0.00 0.00 0.00 34.80 -0.59 66 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 37.52 -0.21 74 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 39.89 -0.45 73 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 42.27 -0.57 73 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 45.01 -0.33 82 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 47.52 -0.32 85 0 10 0
27NOV26 115.00 P 0.00 0.00 0.00 50.00 -0.30 87 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 52.39 -0.45 87 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 55.09 -0.24 94 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 57.17 -0.66 85 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 59.88 -0.46 94 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 62.36 -0.47 95 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 64.76 -0.47 94 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 67.29 -0.44 97 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 69.80 -0.53 99 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 72.46 -0.29 106 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 75.02 -0.31 110 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 77.24 -0.59 103 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 80.00 -0.33 113 0 0 0
27NOV26 147.50 P 0.00 0.00 0.00 82.47 -0.36 114 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 84.84 -0.49 112 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 30.00 P 0.02 0.02 0.02 0.01 0.00 54 30 31 +25
30DEC26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 24 0
30DEC26 34.00 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 54 0
30DEC26 36.00 P 0.00 0.00 0.00 0.02 0.00 45 0 19 0
30DEC26 37.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 0.05 0.00 47 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 58 0
30DEC26 41.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 -0.01 45 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 0.18 -0.02 45 0 124 0
30DEC26 44.00 P 0.00 0.00 0.00 0.22 -0.03 45 0 44 0
30DEC26 45.00 P 0.00 0.00 0.00 0.28 -0.04 45 0 188 0
30DEC26 46.00 P 0.00 0.00 0.00 0.36 -0.03 45 0 99 0
30DEC26 47.00 P 0.00 0.00 0.00 0.43 -0.06 45 0 82 0
30DEC26 48.00 P 0.00 0.00 0.00 0.54 -0.06 45 0 193 0
30DEC26 49.00 P 0.00 0.00 0.00 0.65 -0.06 45 0 326 0
30DEC26 50.00 P 0.00 0.00 0.00 0.79 -0.07 45 0 973 0
30DEC26 52.50 P 1.00 1.00 1.00 1.21 -0.10 45 1 450 +1
30DEC26 55.00 P 1.44 1.46 1.44 1.76 -0.13 45 21 644 +21
30DEC26 57.50 P 1.99 2.26 1.99 2.45 -0.17 44 41 1,022 -40
30DEC26 60.00 P 3.07 3.12 3.07 3.30 -0.20 44 61 1,284 -9
30DEC26 62.50 P 4.28 4.28 4.28 4.31 -0.27 44 10 827 +5
30DEC26 65.00 P 5.60 5.60 5.60 5.65 -0.33 45 15 2,653 0
30DEC26 67.50 P 0.00 0.00 0.00 7.20 -0.33 46 0 402 0
30DEC26 70.00 P 0.00 0.00 0.00 8.84 -0.33 47 1 2,079 -1
30DEC26 72.50 P 0.00 0.00 0.00 10.55 -0.35 48 0 1,084 0
30DEC26 75.00 P 0.00 0.00 0.00 12.41 -0.36 48 0 333 0
30DEC26 77.50 P 0.00 0.00 0.00 14.39 -0.38 49 0 163 0
30DEC26 80.00 P 0.00 0.00 0.00 16.45 -0.41 49 0 377 0
30DEC26 82.50 P 0.00 0.00 0.00 18.62 -0.41 51 0 213 0
30DEC26 85.00 P 0.00 0.00 0.00 20.88 -0.42 52 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 23.18 -0.43 53 0 164 0
30DEC26 90.00 P 0.00 0.00 0.00 25.56 -0.44 55 0 102 0
30DEC26 92.50 P 0.00 0.00 0.00 27.98 -0.45 57 0 239 0
30DEC26 95.00 P 0.00 0.00 0.00 30.44 -0.35 60 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 32.80 -0.41 61 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 35.19 -0.37 62 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 37.56 -0.38 63 0 10 0
30DEC26 105.00 P 0.00 0.00 0.00 39.94 -0.40 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.40 -0.44 65 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 45.01 -0.33 69 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 47.52 -0.32 72 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 50.00 -0.30 73 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 52.39 -0.45 73 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 55.09 -0.24 79 0 15 0
30DEC26 122.50 P 0.00 0.00 0.00 57.23 -0.60 74 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 59.88 -0.46 79 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 62.36 -0.47 80 0 10 0
30DEC26 130.00 P 0.00 0.00 0.00 64.76 -0.47 80 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 67.29 -0.44 83 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 69.80 -0.53 84 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 72.46 -0.29 90 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 75.02 -0.31 92 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 77.24 -0.59 88 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 80.00 -0.33 95 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 82.47 -0.36 97 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 84.84 -0.49 95 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 0.01 0.00 46 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 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.12 0.00 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.16 +0.01 46 0 84 0
30MAR27 36.00 P 0.00 0.00 0.00 0.20 +0.01 46 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 0.26 +0.02 46 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.31 +0.01 46 0 30 0
30MAR27 39.00 P 0.00 0.00 0.00 0.36 -0.01 45 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 0.44 0.00 45 0 33 0
30MAR27 41.00 P 0.00 0.00 0.00 0.52 +0.01 45 0 50 0
30MAR27 42.00 P 0.00 0.00 0.00 0.63 +0.02 45 0 55 0
30MAR27 43.00 P 0.00 0.00 0.00 0.74 +0.01 45 0 68 0
30MAR27 44.00 P 0.00 0.00 0.00 0.86 +0.02 45 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 1.01 +0.02 45 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 1.17 +0.02 45 0 11 0
30MAR27 47.00 P 0.00 0.00 0.00 1.33 +0.02 45 0 59 0
30MAR27 48.00 P 0.00 0.00 0.00 1.53 +0.01 45 0 66 0
30MAR27 49.00 P 0.00 0.00 0.00 1.74 +0.02 45 0 115 0
30MAR27 50.00 P 0.00 0.00 0.00 1.95 +0.02 45 0 576 0
30MAR27 52.50 P 2.08 2.08 2.08 2.61 +0.02 45 1 519 +1
30MAR27 55.00 P 0.00 0.00 0.00 3.37 0.00 45 0 788 0
30MAR27 57.50 P 0.00 0.00 0.00 4.23 -0.01 45 0 1,327 0
30MAR27 60.00 P 4.75 5.12 4.75 5.26 -0.01 45 18 1,505 +3
30MAR27 62.50 P 6.10 6.10 6.10 6.38 -0.03 44 1 340 -1
30MAR27 65.00 P 0.00 0.00 0.00 7.61 -0.25 44 0 240 0
30MAR27 67.50 P 0.00 0.00 0.00 9.17 -0.28 45 1 118 +1
30MAR27 70.00 P 0.00 0.00 0.00 10.85 -0.26 46 0 146 0
30MAR27 72.50 P 0.00 0.00 0.00 12.56 -0.29 47 0 633 0
30MAR27 75.00 P 0.00 0.00 0.00 14.39 -0.22 47 0 1,327 0
30MAR27 77.50 P 0.00 0.00 0.00 16.35 -0.14 48 0 656 0
30MAR27 80.00 P 0.00 0.00 0.00 18.25 -0.19 48 0 120 0
30MAR27 82.50 P 0.00 0.00 0.00 20.29 -0.19 49 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 22.35 -0.22 50 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 24.52 -0.24 50 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 26.71 -0.25 51 0 45 0
30MAR27 92.50 P 0.00 0.00 0.00 28.97 -0.29 52 0 10 0
30MAR27 95.00 P 0.00 0.00 0.00 31.28 -0.30 53 0 2 0
30MAR27 97.50 P 0.00 0.00 0.00 33.61 -0.33 54 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 36.00 -0.35 55 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 38.40 -0.37 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 40.71 -0.44 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 43.13 -0.36 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 45.22 -0.62 56 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 47.58 -0.67 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 50.00 -0.62 57 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 52.39 -0.63 57 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 55.19 -0.25 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 57.47 -0.41 61 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 60.10 -0.24 64 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 62.55 -0.28 65 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 65.02 -0.21 66 0 6 0
30MAR27 132.50 P 0.00 0.00 0.00 67.30 -0.43 65 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 69.90 -0.43 67 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 72.46 -0.29 70 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 75.02 -0.31 72 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 77.26 -0.57 69 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 80.00 -0.33 74 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 82.47 -0.36 75 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 84.84 -0.49 74 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29JUN27 25.00 P 0.06 0.06 0.06 0.04 0.00 46 1 3 +1
29JUN27 26.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 0.12 0.00 46 0 3 0
29JUN27 30.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 1 0
29JUN27 31.00 P 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 0.23 -0.02 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.29 -0.02 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.35 0.00 45 0 0 0
29JUN27 35.00 P 0.35 0.35 0.35 0.40 -0.03 45 1 1 +1
29JUN27 36.00 P 0.00 0.00 0.00 0.49 -0.02 45 0 1 0
29JUN27 37.00 P 0.00 0.00 0.00 0.57 -0.02 45 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.67 -0.04 45 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 0.79 -0.04 45 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 0.91 -0.03 45 0 24 0
29JUN27 41.00 P 0.00 0.00 0.00 1.05 -0.05 45 0 6 0
29JUN27 42.00 P 0.00 0.00 0.00 1.21 -0.05 45 0 8 0
29JUN27 43.00 P 0.00 0.00 0.00 1.37 -0.05 45 0 9 0
29JUN27 44.00 P 0.00 0.00 0.00 1.54 -0.07 45 0 5 0
29JUN27 45.00 P 0.00 0.00 0.00 1.76 -0.06 45 0 2 0
29JUN27 46.00 P 0.00 0.00 0.00 1.97 -0.07 45 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 2.19 -0.07 45 0 0 0
29JUN27 48.00 P 1.90 1.95 1.90 2.43 -0.09 45 2 32 +2
29JUN27 49.00 P 0.00 0.00 0.00 2.71 -0.09 45 0 25 0
29JUN27 50.00 P 0.00 0.00 0.00 2.98 -0.09 45 0 51 0
29JUN27 52.50 P 0.00 0.00 0.00 3.74 -0.12 45 0 1,058 0
29JUN27 55.00 P 0.00 0.00 0.00 4.61 -0.12 44 0 864 0
29JUN27 57.50 P 0.00 0.00 0.00 5.60 -0.15 44 500 732 +500
29JUN27 60.00 P 0.00 0.00 0.00 6.65 -0.16 44 0 151 0
29JUN27 62.50 P 0.00 0.00 0.00 7.86 -0.18 44 0 305 0
29JUN27 65.00 P 9.10 9.27 9.10 9.11 -0.22 44 2 155 0
29JUN27 67.50 P 0.00 0.00 0.00 10.61 -0.30 44 0 60 0
29JUN27 70.00 P 0.00 0.00 0.00 12.26 -0.32 45 0 617 0
29JUN27 72.50 P 0.00 0.00 0.00 14.01 -0.34 46 0 68 0
29JUN27 75.00 P 0.00 0.00 0.00 15.83 -0.37 46 0 465 0
29JUN27 77.50 P 17.76 17.76 17.76 17.71 -0.41 47 1 57 0
29JUN27 80.00 P 0.00 0.00 0.00 19.72 -0.31 48 0 80 0
29JUN27 82.50 P 0.00 0.00 0.00 21.64 -0.31 48 0 76 0
29JUN27 85.00 P 0.00 0.00 0.00 23.65 -0.34 49 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 25.72 -0.34 49 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 27.81 -0.35 49 0 24 0
29JUN27 92.50 P 0.00 0.00 0.00 29.99 -0.37 50 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 32.20 -0.37 51 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 34.43 -0.38 51 0 6 0
29JUN27 100.00 P 0.00 0.00 0.00 36.74 -0.39 52 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 39.07 -0.40 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 41.41 -0.41 54 0 30 0
29JUN27 107.50 P 0.00 0.00 0.00 43.79 -0.41 55 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 46.10 -0.41 55 0 7 0
29JUN27 112.50 P 0.00 0.00 0.00 48.47 -0.37 56 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 50.78 -0.39 56 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 53.14 -0.38 56 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 55.50 -0.42 57 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 58.00 -0.29 58 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 60.10 -0.58 56 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 62.55 -0.54 57 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 65.02 -0.49 58 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 67.30 -0.65 56 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 69.90 -0.50 59 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 72.46 -0.29 61 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 75.02 -0.31 62 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 77.26 -0.57 60 0 6 0
29JUN27 145.00 P 0.00 0.00 0.00 80.00 -0.33 64 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 82.47 -0.36 65 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 84.84 -0.49 64 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 0.12 -0.01 47 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 0.29 -0.03 46 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 0.35 -0.01 46 0 3 0
29SEP27 31.00 P 0.00 0.00 0.00 0.41 -0.03 46 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 0.48 -0.04 46 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 0.57 -0.04 46 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 0.66 -0.06 46 0 1 0
29SEP27 35.00 P 0.00 0.00 0.00 0.78 -0.06 46 0 12 0
29SEP27 36.00 P 0.00 0.00 0.00 0.90 -0.06 46 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 1.03 -0.07 46 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 1.18 -0.08 46 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 1.35 -0.08 46 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 1.51 -0.09 45 0 17 0
29SEP27 41.00 P 0.00 0.00 0.00 1.68 -0.12 45 0 16 0
29SEP27 42.00 P 0.00 0.00 0.00 1.90 -0.12 45 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 2.13 -0.11 46 0 25 0
29SEP27 44.00 P 0.00 0.00 0.00 2.35 -0.11 45 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 2.57 -0.15 45 0 22 0
29SEP27 46.00 P 0.00 0.00 0.00 2.85 -0.15 45 0 1 0
29SEP27 47.00 P 0.00 0.00 0.00 3.14 -0.14 45 0 1 0
29SEP27 48.00 P 0.00 0.00 0.00 3.42 -0.15 45 0 2 0
29SEP27 49.00 P 0.00 0.00 0.00 3.71 -0.15 45 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 4.03 -0.19 45 0 20 0
29SEP27 52.50 P 0.00 0.00 0.00 4.91 -0.19 45 0 20 0
29SEP27 55.00 P 5.20 5.20 5.20 5.85 -0.23 45 1 4 -1
29SEP27 57.50 P 0.00 0.00 0.00 6.92 -0.23 45 0 20 0
29SEP27 60.00 P 0.00 0.00 0.00 8.03 -0.26 45 0 29 0
29SEP27 62.50 P 0.00 0.00 0.00 9.29 -0.27 45 0 153 0
29SEP27 65.00 P 0.00 0.00 0.00 10.56 -0.28 45 0 9 0
29SEP27 67.50 P 0.00 0.00 0.00 11.98 -0.31 45 0 56 0
29SEP27 70.00 P 0.00 0.00 0.00 13.62 -0.30 45 0 22 0
29SEP27 72.50 P 0.00 0.00 0.00 15.44 -0.22 46 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 17.12 -0.36 46 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 19.11 -0.24 47 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 21.04 -0.37 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 23.00 -0.35 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 25.00 -0.42 49 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 27.00 -0.43 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 29.08 -0.43 50 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 31.17 -0.43 50 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 33.28 -0.44 50 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 35.48 -0.44 51 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 37.70 -0.45 51 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 39.94 -0.45 52 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 42.20 -0.46 52 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 44.54 -0.41 53 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 46.88 -0.34 54 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 49.25 -0.27 55 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 51.62 -0.19 55 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 53.94 -0.19 56 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 55.73 -0.73 53 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 58.06 -0.73 53 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 60.41 -0.77 53 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 62.75 -0.74 53 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 65.13 -0.78 53 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 67.51 -0.79 53 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 69.90 -0.80 53 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 72.46 -0.67 55 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 75.02 -0.52 56 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 77.26 -0.72 55 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 80.00 -0.42 58 0 0 0
TOTAL PUT 1,826 61,187 +686
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$ 67.350
25SEP26 48.50 C 0.00 0.00 0.00 18.87 +0.29 109 0 0 0
25SEP26 49.00 C 0.00 0.00 0.00 18.37 +0.29 105 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 17.87 +0.29 102 0 0 0
25SEP26 50.00 C 0.00 0.00 0.00 17.37 +0.29 98 0 0 0
25SEP26 51.00 C 0.00 0.00 0.00 16.37 +0.29 91 0 0 0
25SEP26 52.00 C 0.00 0.00 0.00 15.37 +0.29 85 0 0 0
25SEP26 53.00 C 0.00 0.00 0.00 14.37 +0.29 78 0 0 0
25SEP26 54.00 C 0.00 0.00 0.00 13.37 +0.29 71 0 0 0
25SEP26 55.00 C 0.00 0.00 0.00 12.37 +0.29 65 0 0 0
25SEP26 56.00 C 0.00 0.00 0.00 11.37 +0.29 58 0 0 0
25SEP26 57.00 C 0.00 0.00 0.00 10.37 +0.28 52 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 9.37 +0.28 46 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 8.37 +0.26 39 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 7.38 +0.25 47 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 6.40 +0.22 48 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 5.44 +0.18 48 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 4.51 +0.12 48 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 3.64 -0.02 48 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 2.83 -0.03 47 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 2.12 -0.09 47 0 0 0
25SEP26 67.00 C 1.25 1.44 1.25 1.54 -0.13 47 5 5 +5
25SEP26 68.00 C 0.00 0.00 0.00 1.08 -0.14 48 5 5 +4
25SEP26 69.00 C 0.99 1.00 0.99 0.73 -0.14 49 7 22 +7
25SEP26 70.00 C 0.55 0.55 0.55 0.47 -0.14 49 12 41 0
25SEP26 71.00 C 0.00 0.00 0.00 0.28 -0.12 48 0 41 0
25SEP26 72.00 C 0.00 0.00 0.00 0.16 -0.10 48 0 20 0
25SEP26 73.00 C 0.16 0.16 0.16 0.09 -0.07 48 1 24 0
25SEP26 74.00 C 0.10 0.10 0.10 0.05 -0.05 49 1 1 -1
25SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 17 0
25SEP26 76.00 C 0.00 0.00 0.00 0.02 -0.02 52 0 0 0
25SEP26 77.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 79.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
25SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
25SEP26 81.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 83.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 84.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 86.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
25SEP26 87.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 89.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 25.38 +0.29 103 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.38 +0.29 95 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 23.38 +0.29 87 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.38 +0.29 75 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.38 +0.29 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.38 +0.29 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.38 +0.29 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.38 +0.29 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.38 +0.28 0 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 14.88 +0.28 0 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 12.39 +0.28 49 0 143 0
29SEP26 57.50 C 0.00 0.00 0.00 9.90 +0.26 45 0 100 0
29SEP26 60.00 C 7.26 7.26 7.26 7.45 +0.19 43 1 399 0
29SEP26 62.50 C 5.20 5.20 5.20 5.14 +0.07 43 4 409 -4
29SEP26 65.00 C 3.24 3.24 3.18 3.18 -0.01 44 2 1,960 0
29SEP26 67.50 C 1.70 1.70 1.40 1.68 -0.21 43 220 1,365 +198
29SEP26 70.00 C 1.02 1.02 0.65 0.79 -0.16 44 35 431 +3
29SEP26 72.50 C 0.47 0.47 0.31 0.30 -0.14 44 33 390 +30
29SEP26 75.00 C 0.18 0.18 0.14 0.10 -0.08 44 58 563 +10
29SEP26 77.50 C 0.09 0.09 0.08 0.03 -0.04 44 39 511 -35
29SEP26 80.00 C 0.05 0.05 0.05 0.01 -0.02 46 4 623 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 477 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 502 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 615 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 766 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 541 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 671 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 144 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 96 0 239 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 101 0 79 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 106 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 111 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 116 0 182 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 121 0 368 0
02OCT26 48.50 C 0.00 0.00 0.00 18.89 - 0 0 0 -
02OCT26 49.00 C 0.00 0.00 0.00 18.39 - 0 0 0 -
02OCT26 49.50 C 0.00 0.00 0.00 17.90 - 63 0 0 -
02OCT26 50.00 C 0.00 0.00 0.00 17.40 - 61 0 0 -
02OCT26 51.00 C 0.00 0.00 0.00 16.40 - 56 0 0 -
02OCT26 52.00 C 0.00 0.00 0.00 15.40 - 51 0 0 -
02OCT26 53.00 C 0.00 0.00 0.00 14.40 - 46 0 0 -
02OCT26 54.00 C 0.00 0.00 0.00 13.40 - 40 0 0 -
02OCT26 55.00 C 0.00 0.00 0.00 12.41 - 46 0 0 -
02OCT26 56.00 C 0.00 0.00 0.00 11.41 - 42 0 0 -
02OCT26 57.00 C 0.00 0.00 0.00 10.43 - 45 0 0 -
02OCT26 58.00 C 0.00 0.00 0.00 9.45 - 44 0 0 -
02OCT26 59.00 C 0.00 0.00 0.00 8.49 - 44 0 0 -
02OCT26 60.00 C 0.00 0.00 0.00 7.55 - 44 0 0 -
02OCT26 61.00 C 0.00 0.00 0.00 6.64 - 44 0 0 -
02OCT26 62.00 C 0.00 0.00 0.00 5.77 - 44 0 0 -
02OCT26 63.00 C 0.00 0.00 0.00 4.95 - 44 0 0 -
02OCT26 64.00 C 0.00 0.00 0.00 4.18 - 44 0 0 -
02OCT26 65.00 C 0.00 0.00 0.00 3.46 - 44 0 0 -
02OCT26 66.00 C 0.00 0.00 0.00 2.84 - 44 0 0 -
02OCT26 67.00 C 0.00 0.00 0.00 2.29 - 44 0 0 -
02OCT26 68.00 C 0.00 0.00 0.00 1.80 - 44 5 5 -
02OCT26 69.00 C 1.27 1.27 1.27 1.43 - 45 3 3 -
02OCT26 70.00 C 0.88 0.88 0.88 1.10 - 45 6 6 -
02OCT26 71.00 C 1.00 1.00 0.67 0.84 - 45 12 6 -
02OCT26 72.00 C 0.76 0.76 0.57 0.62 - 45 10 10 -
02OCT26 73.00 C 0.00 0.00 0.00 0.45 - 45 0 0 -
02OCT26 74.00 C 0.00 0.00 0.00 0.32 - 45 0 0 -
02OCT26 75.00 C 0.00 0.00 0.00 0.22 - 45 0 0 -
02OCT26 76.00 C 0.00 0.00 0.00 0.15 - 44 0 0 -
02OCT26 77.00 C 0.00 0.00 0.00 0.11 - 45 0 0 -
02OCT26 78.00 C 0.00 0.00 0.00 0.07 - 45 0 0 -
02OCT26 79.00 C 0.10 0.10 0.10 0.05 - 45 1 1 -
02OCT26 80.00 C 0.00 0.00 0.00 0.03 - 45 0 0 -
02OCT26 81.00 C 0.00 0.00 0.00 0.02 - 45 0 0 -
02OCT26 82.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
02OCT26 83.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
02OCT26 84.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
02OCT26 85.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
02OCT26 86.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
02OCT26 87.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
29OCT26 43.00 C 0.00 0.00 0.00 24.49 +0.36 48 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 23.49 +0.34 42 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 22.50 +0.33 46 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 21.51 +0.31 47 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 20.52 +0.29 46 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 19.53 +0.26 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 18.55 +0.25 46 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 17.57 +0.24 45 0 6 0
29OCT26 52.50 C 0.00 0.00 0.00 15.01 +0.04 0 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 12.69 +0.07 39 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 10.65 +0.18 45 0 70 0
29OCT26 60.00 C 0.00 0.00 0.00 8.63 +0.14 45 0 123 0
29OCT26 62.50 C 0.00 0.00 0.00 6.83 +0.09 45 0 105 0
29OCT26 65.00 C 0.00 0.00 0.00 5.27 +0.07 45 0 78 0
29OCT26 67.50 C 3.79 3.93 3.79 3.96 0.00 45 47 118 +14
29OCT26 70.00 C 2.67 2.67 2.66 2.91 -0.06 45 7 307 0
29OCT26 72.50 C 2.00 2.08 1.94 2.14 -0.02 46 75 289 +15
29OCT26 75.00 C 1.50 1.50 1.50 1.49 -0.03 45 11 219 +11
29OCT26 77.50 C 1.24 1.24 1.03 1.02 -0.03 45 28 167 -4
29OCT26 80.00 C 0.75 0.81 0.75 0.68 -0.03 45 13 114 +2
29OCT26 82.50 C 0.67 0.67 0.67 0.44 -0.03 45 9 115 0
29OCT26 85.00 C 0.45 0.45 0.45 0.29 -0.02 45 1 150 +1
29OCT26 87.50 C 0.36 0.36 0.35 0.18 -0.02 45 16 169 0
29OCT26 90.00 C 0.00 0.00 0.00 0.11 -0.02 45 0 85 0
29OCT26 92.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 89 0
29OCT26 95.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 186 0
27NOV26 43.00 C 0.00 0.00 0.00 24.49 +0.06 0 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 23.51 +0.04 0 0 0 0
27NOV26 45.00 C 0.00 0.00 0.00 22.54 +0.03 0 0 0 0
27NOV26 46.00 C 0.00 0.00 0.00 21.57 +0.02 0 0 0 0
27NOV26 47.00 C 0.00 0.00 0.00 20.62 +0.02 32 0 0 0
27NOV26 48.00 C 0.00 0.00 0.00 19.67 +0.01 37 0 0 0
27NOV26 49.00 C 0.00 0.00 0.00 18.74 +0.02 40 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 17.80 0.00 41 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 15.54 -0.02 42 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 13.40 -0.02 43 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 11.56 +0.13 46 0 10 0
27NOV26 60.00 C 0.00 0.00 0.00 9.74 +0.10 46 0 15 0
27NOV26 62.50 C 0.00 0.00 0.00 8.11 +0.07 46 0 347 0
27NOV26 65.00 C 0.00 0.00 0.00 6.67 +0.08 46 0 41 0
27NOV26 67.50 C 5.35 5.35 5.35 5.35 -0.07 45 2 42 +1
27NOV26 70.00 C 0.00 0.00 0.00 4.37 0.00 46 0 111 0
27NOV26 72.50 C 0.00 0.00 0.00 3.52 -0.04 46 0 95 0
27NOV26 75.00 C 2.71 2.71 2.71 2.76 -0.05 46 40 367 -4
27NOV26 77.50 C 0.00 0.00 0.00 2.14 -0.06 46 0 72 0
27NOV26 80.00 C 1.65 1.65 1.65 1.64 -0.06 46 4 65 +3
27NOV26 82.50 C 1.53 1.53 1.44 1.25 -0.05 46 5 26 +5
27NOV26 85.00 C 0.00 0.00 0.00 0.94 -0.05 46 0 92 0
27NOV26 87.50 C 0.00 0.00 0.00 0.71 -0.04 46 0 46 0
27NOV26 90.00 C 0.00 0.00 0.00 0.52 -0.04 46 0 6 0
27NOV26 92.50 C 0.00 0.00 0.00 0.39 -0.03 46 0 6 0
27NOV26 95.00 C 0.00 0.00 0.00 0.28 -0.03 46 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 25.72 +0.03 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.81 +0.06 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.81 +0.01 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.91 +0.05 44 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.97 +0.04 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 21.02 0.00 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.11 +0.01 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 19.24 +0.03 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.33 0.00 44 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 16.29 +0.08 45 0 89 0
30DEC26 55.00 C 0.00 0.00 0.00 14.16 -0.04 43 0 101 0
30DEC26 57.50 C 0.00 0.00 0.00 12.29 -0.02 44 0 54 0
30DEC26 60.00 C 0.00 0.00 0.00 10.75 +0.12 45 0 170 0
30DEC26 62.50 C 0.00 0.00 0.00 9.23 +0.04 45 0 118 0
30DEC26 65.00 C 0.00 0.00 0.00 7.86 +0.03 45 0 490 0
30DEC26 67.50 C 6.27 6.27 6.27 6.66 +0.02 46 3 382 0
30DEC26 70.00 C 0.00 0.00 0.00 5.56 -0.05 45 0 147 0
30DEC26 72.50 C 0.00 0.00 0.00 4.73 0.00 46 0 178 0
30DEC26 75.00 C 3.73 3.88 3.73 3.92 +0.02 46 60 855 0
30DEC26 77.50 C 0.00 0.00 0.00 3.22 -0.01 46 0 198 0
30DEC26 80.00 C 0.00 0.00 0.00 2.63 -0.02 46 0 830 0
30DEC26 82.50 C 0.00 0.00 0.00 2.14 -0.02 46 0 225 0
30DEC26 85.00 C 1.97 1.97 1.97 1.73 -0.02 46 3 734 0
30DEC26 87.50 C 0.00 0.00 0.00 1.39 -0.03 46 0 159 0
30DEC26 90.00 C 1.38 1.38 1.38 1.12 -0.02 46 6 657 -6
30DEC26 92.50 C 0.00 0.00 0.00 0.89 -0.03 46 0 117 0
30DEC26 95.00 C 0.97 0.97 0.97 0.71 -0.02 46 1 149 0
30DEC26 97.50 C 0.00 0.00 0.00 0.55 -0.02 45 0 224 0
30DEC26 100.00 C 0.00 0.00 0.00 0.45 -0.02 46 0 33 0
30DEC26 102.50 C 0.00 0.00 0.00 0.35 -0.01 45 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 0.28 -0.01 46 0 77 0
30DEC26 107.50 C 0.00 0.00 0.00 0.22 -0.01 46 0 535 0
30MAR27 42.00 C 0.00 0.00 0.00 26.66 +0.01 48 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 25.77 +0.01 47 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 24.93 +0.04 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 24.07 +0.04 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.22 +0.03 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.36 0.00 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.53 -0.01 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.72 -0.02 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.94 -0.02 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.13 +0.05 46 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 16.26 -0.05 46 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 14.90 +0.23 47 0 190 0
30MAR27 60.00 C 0.00 0.00 0.00 13.36 +0.14 47 0 330 0
30MAR27 62.50 C 11.73 11.73 11.73 11.94 +0.06 47 5 419 0
30MAR27 65.00 C 0.00 0.00 0.00 10.69 +0.04 47 0 232 0
30MAR27 67.50 C 0.00 0.00 0.00 9.56 +0.03 47 0 77 0
30MAR27 70.00 C 0.00 0.00 0.00 8.55 +0.03 47 0 120 0
30MAR27 72.50 C 0.00 0.00 0.00 7.64 +0.02 47 0 51 0
30MAR27 75.00 C 0.00 0.00 0.00 6.82 +0.01 48 0 48 0
30MAR27 77.50 C 0.00 0.00 0.00 6.02 0.00 47 0 81 0
30MAR27 80.00 C 0.00 0.00 0.00 5.32 0.00 47 0 151 0
30MAR27 82.50 C 0.00 0.00 0.00 4.68 -0.02 47 0 96 0
30MAR27 85.00 C 0.00 0.00 0.00 4.12 -0.02 47 0 195 0
30MAR27 87.50 C 0.00 0.00 0.00 3.62 -0.02 47 0 80 0
30MAR27 90.00 C 0.00 0.00 0.00 3.18 -0.02 47 0 133 0
30MAR27 92.50 C 0.00 0.00 0.00 2.79 -0.02 47 0 64 0
30MAR27 95.00 C 0.00 0.00 0.00 2.44 -0.03 47 0 32 0
30MAR27 97.50 C 0.00 0.00 0.00 2.14 -0.02 47 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 1.87 -0.03 47 0 23 0
30MAR27 102.50 C 0.00 0.00 0.00 1.63 -0.03 47 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 1.43 +0.02 47 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.25 +0.01 47 0 340 0
29JUN27 43.00 C 0.00 0.00 0.00 26.63 -0.01 48 0 1 0
29JUN27 44.00 C 0.00 0.00 0.00 25.82 0.00 48 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 25.01 0.00 48 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 24.26 +0.03 48 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 23.49 +0.03 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 22.73 +0.02 48 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 21.99 +0.02 48 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 21.27 +0.02 48 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 19.53 0.00 47 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 17.91 +0.01 47 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 16.40 0.00 47 0 110 0
29JUN27 60.00 C 0.00 0.00 0.00 15.04 -0.05 47 0 207 0
29JUN27 62.50 C 0.00 0.00 0.00 13.70 -0.01 47 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 12.51 -0.02 47 0 28 0
29JUN27 67.50 C 0.00 0.00 0.00 11.51 -0.08 48 0 15 0
29JUN27 70.00 C 0.00 0.00 0.00 10.53 -0.07 48 0 49 0
29JUN27 72.50 C 0.00 0.00 0.00 9.62 -0.08 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.80 -0.09 48 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 8.06 -0.01 48 0 30 0
29JUN27 80.00 C 0.00 0.00 0.00 7.32 -0.03 48 0 51 0
29JUN27 82.50 C 0.00 0.00 0.00 6.66 -0.03 48 0 16 0
29JUN27 85.00 C 0.00 0.00 0.00 6.00 -0.04 48 0 15 0
29JUN27 87.50 C 0.00 0.00 0.00 5.48 -0.04 48 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 4.97 -0.04 48 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 4.47 -0.04 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.08 -0.04 48 0 5 0
29JUN27 97.50 C 0.00 0.00 0.00 3.70 -0.05 48 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 3.33 -0.05 48 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 3.02 -0.05 48 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.75 -0.05 48 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 2.49 -0.05 48 0 232 0
29SEP27 47.00 C 0.00 0.00 0.00 24.38 -0.03 48 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 23.69 -0.03 48 0 0 0
29SEP27 49.00 C 0.00 0.00 0.00 23.00 -0.04 48 0 0 0
29SEP27 50.00 C 0.00 0.00 0.00 22.33 -0.05 48 0 0 0
29SEP27 52.50 C 0.00 0.00 0.00 20.74 -0.06 48 0 0 0
29SEP27 55.00 C 0.00 0.00 0.00 19.26 -0.06 48 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 17.86 -0.08 48 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 16.59 -0.07 48 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 15.39 -0.08 48 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 14.36 -0.02 48 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 13.50 -0.06 49 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 12.39 -0.05 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 11.61 -0.01 49 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 10.80 0.00 49 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 10.01 0.00 49 0 15 0
29SEP27 80.00 C 0.00 0.00 0.00 9.26 +0.03 49 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 8.59 +0.02 49 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 7.97 +0.01 49 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 7.35 +0.01 49 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 6.79 0.00 49 0 15 0
29SEP27 92.50 C 0.00 0.00 0.00 6.32 0.00 49 0 15 0
29SEP27 95.00 C 0.00 0.00 0.00 5.85 0.00 49 0 1 0
TOTAL CALL 800 26,399 +255
25SEP26 48.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 49.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 51.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 52.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 53.00 P 0.00 0.00 0.00 0.01 0.00 90 0 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 77 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 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 59 0 3 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 -0.02 53 0 2 0
25SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 5 0
25SEP26 61.00 P 0.00 0.00 0.00 0.04 -0.06 50 0 19 0
25SEP26 62.00 P 0.00 0.00 0.00 0.07 -0.11 48 0 16 0
25SEP26 63.00 P 0.00 0.00 0.00 0.15 -0.16 48 0 15 0
25SEP26 64.00 P 0.46 0.46 0.46 0.28 -0.21 49 4 14 +3
25SEP26 65.00 P 0.72 0.72 0.72 0.49 -0.27 49 3 16 +3
25SEP26 66.00 P 0.90 0.90 0.90 0.79 -0.33 49 1 18 -1
25SEP26 67.00 P 1.45 1.45 1.45 1.20 -0.36 48 1 1 -1
25SEP26 68.00 P 0.00 0.00 0.00 1.74 -0.40 49 0 17 0
25SEP26 69.00 P 0.00 0.00 0.00 2.40 -0.37 50 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 3.15 -0.36 51 0 1 0
25SEP26 71.00 P 0.00 0.00 0.00 3.91 -0.40 48 0 0 0
25SEP26 72.00 P 0.00 0.00 0.00 4.79 -0.38 48 0 0 0
25SEP26 73.00 P 0.00 0.00 0.00 5.72 -0.35 48 0 0 0
25SEP26 74.00 P 0.00 0.00 0.00 6.68 -0.34 48 0 0 0
25SEP26 75.00 P 0.00 0.00 0.00 7.66 -0.32 48 0 0 0
25SEP26 76.00 P 0.00 0.00 0.00 8.65 -0.31 0 0 0 0
25SEP26 77.00 P 0.00 0.00 0.00 9.65 -0.30 0 0 0 0
25SEP26 78.00 P 0.00 0.00 0.00 10.65 -0.30 0 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 11.65 -0.30 0 0 0 0
25SEP26 80.00 P 0.00 0.00 0.00 12.65 -0.49 0 0 0 0
25SEP26 81.00 P 0.00 0.00 0.00 13.86 -0.28 113 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 14.86 -0.27 119 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 15.86 -0.27 125 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 16.86 -0.28 130 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 17.85 -0.28 134 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 18.85 -0.29 139 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 19.86 -0.28 146 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 20.85 -0.28 149 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 21.86 -0.27 156 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 118 0 250 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 113 0 107 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 108 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 103 0 75 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 97 0 29 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 87 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 225 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 403 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,858 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 632 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,068 0
29SEP26 57.50 P 0.07 0.07 0.07 0.01 -0.03 44 12 1,244 0
29SEP26 60.00 P 0.16 0.16 0.16 0.06 -0.10 43 1 1,866 -1
29SEP26 62.50 P 0.38 0.38 0.34 0.26 -0.19 44 2 694 -1
29SEP26 65.00 P 0.90 1.05 0.79 0.79 -0.30 44 51 2,158 -23
29SEP26 67.50 P 2.17 2.17 1.80 1.80 -0.39 43 6 897 0
29SEP26 70.00 P 3.80 3.80 3.60 3.37 -0.47 43 2 486 -2
29SEP26 72.50 P 0.00 0.00 0.00 5.41 -0.42 43 0 325 0
29SEP26 75.00 P 0.00 0.00 0.00 7.71 -0.37 43 0 413 0
29SEP26 77.50 P 0.00 0.00 0.00 10.16 -0.32 44 0 433 0
29SEP26 80.00 P 0.00 0.00 0.00 13.03 -0.17 87 0 1,239 0
29SEP26 82.50 P 0.00 0.00 0.00 15.55 -0.13 100 0 287 -100
29SEP26 85.00 P 0.00 0.00 0.00 18.01 -0.18 108 0 66 -32
29SEP26 87.50 P 0.00 0.00 0.00 20.38 -0.28 108 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 22.97 -0.18 124 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 25.47 -0.22 134 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 28.01 -0.15 145 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.51 -0.18 154 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 33.05 -0.14 165 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 35.47 -0.22 165 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.05 -0.14 180 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 40.50 -0.19 183 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 43.01 -0.18 190 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 45.54 -0.12 200 0 0 0
02OCT26 48.50 P 0.00 0.00 0.00 0.01 - 73 0 0 -
02OCT26 49.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
02OCT26 49.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
02OCT26 50.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
02OCT26 51.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
02OCT26 52.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
02OCT26 53.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
02OCT26 54.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
02OCT26 55.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
02OCT26 56.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
02OCT26 57.00 P 0.00 0.00 0.00 0.03 - 45 0 0 -
02OCT26 58.00 P 0.00 0.00 0.00 0.05 - 44 0 0 -
02OCT26 59.00 P 0.00 0.00 0.00 0.09 - 45 0 0 -
02OCT26 60.00 P 0.00 0.00 0.00 0.15 - 45 0 0 -
02OCT26 61.00 P 0.00 0.00 0.00 0.24 - 45 0 0 -
02OCT26 62.00 P 0.00 0.00 0.00 0.37 - 45 0 0 -
02OCT26 63.00 P 0.67 0.74 0.67 0.56 - 45 2 2 -
02OCT26 64.00 P 0.00 0.00 0.00 0.80 - 45 0 0 -
02OCT26 65.00 P 1.10 1.10 1.10 1.09 - 45 1 1 -
02OCT26 66.00 P 1.72 1.72 1.72 1.45 - 44 5 5 -
02OCT26 67.00 P 0.00 0.00 0.00 1.90 - 44 0 0 -
02OCT26 68.00 P 0.00 0.00 0.00 2.44 - 45 0 0 -
02OCT26 69.00 P 0.00 0.00 0.00 3.05 - 45 0 0 -
02OCT26 70.00 P 0.00 0.00 0.00 3.73 - 46 0 0 -
02OCT26 71.00 P 0.00 0.00 0.00 4.48 - 46 0 0 -
02OCT26 72.00 P 0.00 0.00 0.00 5.20 - 44 0 0 -
02OCT26 73.00 P 0.00 0.00 0.00 6.03 - 44 0 0 -
02OCT26 74.00 P 0.00 0.00 0.00 6.91 - 44 0 0 -
02OCT26 75.00 P 0.00 0.00 0.00 7.82 - 44 0 0 -
02OCT26 76.00 P 0.00 0.00 0.00 8.76 - 45 0 0 -
02OCT26 77.00 P 0.00 0.00 0.00 9.71 - 44 0 0 -
02OCT26 78.00 P 0.00 0.00 0.00 10.68 - 44 0 0 -
02OCT26 79.00 P 0.00 0.00 0.00 11.98 - 69 0 0 -
02OCT26 80.00 P 0.00 0.00 0.00 13.03 - 75 0 0 -
02OCT26 81.00 P 0.00 0.00 0.00 13.97 - 76 0 0 -
02OCT26 82.00 P 0.00 0.00 0.00 14.97 - 80 0 0 -
02OCT26 83.00 P 0.00 0.00 0.00 15.97 - 83 0 0 -
02OCT26 84.00 P 0.00 0.00 0.00 16.97 - 87 0 0 -
02OCT26 85.00 P 0.00 0.00 0.00 18.01 - 93 0 0 -
02OCT26 86.00 P 0.00 0.00 0.00 18.97 - 94 0 0 -
02OCT26 87.00 P 0.00 0.00 0.00 19.97 - 97 0 0 -
29OCT26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 122 0
29OCT26 45.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 91 0
29OCT26 47.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 72 0
29OCT26 48.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 85 0
29OCT26 49.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 112 0
29OCT26 50.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 159 0
29OCT26 52.50 P 0.36 0.36 0.36 0.16 -0.03 45 8 222 -8
29OCT26 55.00 P 0.00 0.00 0.00 0.33 -0.07 45 0 344 0
29OCT26 57.50 P 0.79 0.79 0.73 0.64 -0.10 45 12 362 +10
29OCT26 60.00 P 1.39 1.39 1.33 1.13 -0.15 45 9 262 0
29OCT26 62.50 P 0.00 0.00 0.00 1.81 -0.15 45 0 219 0
29OCT26 65.00 P 3.11 3.11 2.78 2.72 -0.18 45 54 296 +17
29OCT26 67.50 P 4.34 4.34 4.34 3.91 -0.24 45 30 255 -12
29OCT26 70.00 P 0.00 0.00 0.00 5.42 -0.20 46 0 139 0
29OCT26 72.50 P 0.00 0.00 0.00 7.04 -0.30 45 0 22 0
29OCT26 75.00 P 0.00 0.00 0.00 8.91 -0.31 45 0 5 0
29OCT26 77.50 P 0.00 0.00 0.00 11.28 +0.01 50 0 18 0
29OCT26 80.00 P 0.00 0.00 0.00 13.46 -0.31 51 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 15.76 -0.27 53 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 18.08 -0.26 54 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 20.46 -0.29 56 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 22.97 -0.20 60 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 25.47 -0.22 65 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 28.01 -0.15 70 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 47 0
27NOV26 44.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 4 0
27NOV26 45.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 2 0
27NOV26 46.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 1 0
27NOV26 47.00 P 0.00 0.00 0.00 0.14 -0.04 46 0 19 0
27NOV26 48.00 P 0.00 0.00 0.00 0.19 -0.04 46 0 31 0
27NOV26 49.00 P 0.00 0.00 0.00 0.24 -0.06 46 0 6 0
27NOV26 50.00 P 0.00 0.00 0.00 0.32 -0.05 46 0 123 0
27NOV26 52.50 P 0.00 0.00 0.00 0.56 -0.08 46 0 61 0
27NOV26 55.00 P 1.07 1.07 1.07 0.92 -0.12 46 1 185 +1
27NOV26 57.50 P 0.00 0.00 0.00 1.43 -0.15 46 0 96 0
27NOV26 60.00 P 0.00 0.00 0.00 2.12 -0.13 46 0 242 0
27NOV26 62.50 P 0.00 0.00 0.00 2.94 -0.17 46 0 224 0
27NOV26 65.00 P 4.17 4.17 4.17 3.99 -0.11 46 17 221 0
27NOV26 67.50 P 5.68 5.68 5.68 5.23 -0.23 46 30 118 -12
27NOV26 70.00 P 0.00 0.00 0.00 6.69 -0.17 46 0 62 0
27NOV26 72.50 P 0.00 0.00 0.00 8.22 -0.32 46 0 27 0
27NOV26 75.00 P 0.00 0.00 0.00 9.99 -0.33 46 0 15 0
27NOV26 77.50 P 0.00 0.00 0.00 12.21 -0.02 49 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 14.27 -0.29 50 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 16.40 -0.31 50 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 18.64 -0.28 51 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 20.89 -0.29 52 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 23.23 -0.27 53 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 25.56 -0.30 53 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 28.01 -0.23 55 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 124 0
30DEC26 43.00 P 0.00 0.00 0.00 0.14 -0.02 45 0 32 0
30DEC26 44.00 P 0.00 0.00 0.00 0.18 -0.03 45 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 0.24 -0.03 46 0 22 0
30DEC26 46.00 P 0.00 0.00 0.00 0.29 -0.05 45 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 0.37 -0.05 45 0 28 0
30DEC26 48.00 P 0.00 0.00 0.00 0.45 -0.06 46 0 82 0
30DEC26 49.00 P 0.00 0.00 0.00 0.56 -0.06 46 0 88 0
30DEC26 50.00 P 0.00 0.00 0.00 0.68 -0.06 46 0 236 0
30DEC26 52.50 P 0.00 0.00 0.00 1.05 -0.09 46 0 421 0
30DEC26 55.00 P 0.00 0.00 0.00 1.56 -0.11 46 0 1,446 0
30DEC26 57.50 P 0.00 0.00 0.00 2.21 -0.11 46 0 528 0
30DEC26 60.00 P 0.00 0.00 0.00 2.94 -0.15 45 0 734 0
30DEC26 62.50 P 0.00 0.00 0.00 3.87 -0.18 45 0 334 0
30DEC26 65.00 P 0.00 0.00 0.00 4.98 -0.15 45 0 291 0
30DEC26 67.50 P 6.54 6.54 6.43 6.17 -0.11 45 30 413 0
30DEC26 70.00 P 0.00 0.00 0.00 7.72 -0.14 46 0 84 0
30DEC26 72.50 P 0.00 0.00 0.00 9.32 -0.20 46 0 244 0
30DEC26 75.00 P 0.00 0.00 0.00 11.26 -0.20 48 0 229 0
30DEC26 77.50 P 0.00 0.00 0.00 13.12 -0.23 48 0 78 0
30DEC26 80.00 P 0.00 0.00 0.00 15.04 -0.30 48 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 17.05 -0.35 48 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 19.22 -0.30 49 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 21.63 -0.09 52 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 23.88 -0.08 53 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 26.16 -0.07 53 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 28.26 -0.30 51 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 30.79 -0.08 54 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.05 -0.24 53 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.47 -0.25 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.13 -0.06 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.65 -0.04 62 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.61 -0.06 47 0 78 0
30MAR27 43.00 P 0.00 0.00 0.00 0.74 -0.05 47 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.86 -0.06 47 0 81 0
30MAR27 45.00 P 0.00 0.00 0.00 0.96 -0.11 47 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 1.16 -0.08 47 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 1.32 -0.08 47 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 1.50 -0.10 47 0 74 0
30MAR27 49.00 P 0.00 0.00 0.00 1.72 -0.10 47 0 57 0
30MAR27 50.00 P 0.00 0.00 0.00 1.94 -0.10 47 0 47 0
30MAR27 52.50 P 0.00 0.00 0.00 2.49 -0.12 46 0 237 0
30MAR27 55.00 P 0.00 0.00 0.00 3.16 -0.15 46 0 241 0
30MAR27 57.50 P 0.00 0.00 0.00 3.97 -0.17 46 0 220 0
30MAR27 60.00 P 0.00 0.00 0.00 4.92 -0.19 46 0 279 0
30MAR27 62.50 P 0.00 0.00 0.00 5.99 -0.22 46 0 346 0
30MAR27 65.00 P 0.00 0.00 0.00 7.21 -0.16 46 0 221 0
30MAR27 67.50 P 0.00 0.00 0.00 8.57 -0.23 46 0 56 0
30MAR27 70.00 P 0.00 0.00 0.00 10.03 -0.24 46 0 136 0
30MAR27 72.50 P 0.00 0.00 0.00 11.59 -0.16 46 0 84 0
30MAR27 75.00 P 0.00 0.00 0.00 13.28 -0.16 47 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 15.05 -0.18 47 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 17.10 -0.15 48 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 19.08 -0.11 49 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 21.07 -0.11 49 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 23.12 -0.12 49 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 25.02 -0.30 49 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 27.16 -0.31 49 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 29.36 -0.30 49 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 31.57 -0.30 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 34.07 -0.07 51 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 36.34 -0.06 51 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 38.67 -0.06 52 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 41.02 -0.01 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 1.57 -0.09 48 0 47 0
29JUN27 44.00 P 0.00 0.00 0.00 1.77 -0.11 48 0 6 0
29JUN27 45.00 P 0.00 0.00 0.00 2.00 -0.10 48 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 2.23 -0.08 48 0 25 0
29JUN27 47.00 P 0.00 0.00 0.00 2.46 -0.11 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 2.72 -0.12 48 0 21 0
29JUN27 49.00 P 0.00 0.00 0.00 3.02 -0.07 48 0 11 0
29JUN27 50.00 P 0.00 0.00 0.00 3.30 -0.16 48 0 27 0
29JUN27 52.50 P 0.00 0.00 0.00 4.06 -0.20 48 0 33 0
29JUN27 55.00 P 0.00 0.00 0.00 4.90 -0.02 47 0 76 0
29JUN27 57.50 P 0.00 0.00 0.00 5.87 -0.15 47 0 153 0
29JUN27 60.00 P 0.00 0.00 0.00 6.95 -0.33 47 0 224 0
29JUN27 62.50 P 0.00 0.00 0.00 7.94 -0.36 46 0 146 0
29JUN27 65.00 P 0.00 0.00 0.00 9.33 -0.19 47 0 1 0
29JUN27 67.50 P 0.00 0.00 0.00 10.79 -0.12 47 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 12.19 -0.30 47 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 13.76 -0.27 47 0 42 0
29JUN27 75.00 P 0.00 0.00 0.00 15.43 -0.19 47 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 17.17 -0.18 48 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 19.19 -0.13 49 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 21.05 -0.14 49 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 22.96 -0.18 49 0 38 0
29JUN27 87.50 P 0.00 0.00 0.00 24.75 -0.31 49 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 26.94 -0.12 50 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 28.98 -0.12 50 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 31.07 -0.11 50 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 33.17 -0.13 50 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 35.33 -0.12 50 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 37.30 -0.32 49 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 39.51 -0.32 49 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 41.75 -0.31 50 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 3.43 -0.06 48 0 2 0
29SEP27 48.00 P 0.00 0.00 0.00 3.71 0.00 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 3.99 -0.01 48 0 2 0
29SEP27 50.00 P 0.00 0.00 0.00 4.31 -0.04 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 5.18 -0.06 47 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 6.13 -0.07 47 0 1 0
29SEP27 57.50 P 7.12 7.12 7.12 7.15 -0.22 47 20 25 +20
29SEP27 60.00 P 8.25 8.25 8.21 8.35 -0.17 47 60 60 +60
29SEP27 62.50 P 9.59 9.67 9.59 9.57 -0.18 47 60 80 +60
29SEP27 65.00 P 0.00 0.00 0.00 10.91 -0.12 47 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 12.32 -0.21 47 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 13.85 -0.12 47 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 15.43 -0.20 48 0 15 0
29SEP27 75.00 P 0.00 0.00 0.00 17.09 -0.20 48 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.81 -0.20 48 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 20.53 -0.30 48 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 22.37 -0.31 48 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 24.26 -0.30 48 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 26.18 -0.31 49 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 28.15 -0.31 49 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 30.13 -0.33 49 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 32.16 -0.33 49 0 0 0
TOTAL PUT 422 29,812 -19
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$ 15.110
29SEP26 10.50 C 0.00 0.00 0.00 4.61 +0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.11 +0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.61 +0.01 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.14 +0.04 85 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.62 +0.09 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.12 +0.09 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.62 +0.09 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.12 +0.08 20 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.64 +0.06 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.27 +0.03 23 0 110 0
29SEP26 15.50 C 0.00 0.00 0.00 0.07 0.00 22 0 51 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 34 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 104 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 85 0
29SEP26 17.50 C 0.01 0.01 0.01 0.01 0.00 49 2 86 -2
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 193 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 121 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 85 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 119 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 139 0 100 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 149 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.64 +0.01 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.11 -0.03 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.62 -0.02 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.15 0.00 28 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.65 +0.08 21 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.16 +0.08 23 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.69 +0.08 24 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.26 +0.08 25 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.90 +0.08 26 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.59 +0.07 26 0 103 0
29OCT26 15.50 C 0.00 0.00 0.00 0.35 +0.04 25 0 54 0
29OCT26 16.00 C 0.17 0.19 0.17 0.18 +0.01 24 70 172 +70
29OCT26 16.50 C 0.00 0.00 0.00 0.10 +0.02 25 0 342 0
29OCT26 17.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 410 0
29OCT26 17.50 C 0.00 0.00 0.00 0.03 +0.01 27 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 29 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 38 0 31 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 4.65 -0.02 0 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 4.16 -0.01 0 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 3.66 0.00 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 3.18 -0.01 23 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 2.70 +0.08 25 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 2.23 +0.08 24 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 1.80 +0.09 25 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 1.38 +0.06 24 0 45 0
27NOV26 14.50 C 0.00 0.00 0.00 1.03 +0.05 24 0 75 0
27NOV26 15.00 C 0.00 0.00 0.00 0.75 +0.04 25 0 90 0
27NOV26 15.50 C 0.00 0.00 0.00 0.51 +0.04 24 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 0.34 +0.03 25 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 0.21 +0.01 24 0 30 0
27NOV26 17.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 370 0
27NOV26 17.50 C 0.00 0.00 0.00 0.08 +0.01 25 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 37 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 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 4.70 -0.02 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.24 +0.01 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.73 -0.01 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.25 +0.01 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.76 +0.07 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.30 +0.05 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.88 +0.04 23 0 0 0
30DEC26 14.00 C 1.59 1.59 1.59 1.50 +0.03 24 8 8 +8
30DEC26 14.50 C 0.00 0.00 0.00 1.16 +0.02 24 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.87 0.00 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.66 +0.02 24 0 152 0
30DEC26 16.00 C 0.52 0.52 0.52 0.47 +0.02 24 8 268 +8
30DEC26 16.50 C 0.00 0.00 0.00 0.32 -0.01 24 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 717 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 -0.02 24 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 -0.01 24 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 275 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 124 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 23 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 39 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 44 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 51 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.83 -0.01 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.36 +0.01 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.89 +0.02 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.43 +0.03 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.00 +0.04 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.55 +0.08 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.24 +0.14 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.88 +0.07 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.55 +0.06 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.26 +0.05 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.01 +0.05 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.81 +0.05 24 0 3 0
30MAR27 16.50 C 0.00 0.00 0.00 0.63 +0.03 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.51 +0.04 25 0 7 0
30MAR27 17.50 C 0.00 0.00 0.00 0.38 +0.01 24 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 0.31 +0.03 25 0 11 0
30MAR27 18.50 C 0.00 0.00 0.00 0.23 +0.02 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.18 +0.02 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 +0.02 25 0 115 0
30MAR27 20.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 373 0
30MAR27 21.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 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 4.98 +0.04 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.51 +0.04 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.05 +0.04 30 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.60 +0.03 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.16 0.00 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.68 -0.01 24 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.31 -0.03 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.97 -0.05 23 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 1.67 -0.06 24 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.40 -0.08 24 0 12 0
29JUN27 15.50 C 0.00 0.00 0.00 1.19 -0.06 24 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 0.98 -0.05 24 0 10 0
29JUN27 16.50 C 0.00 0.00 0.00 0.80 -0.05 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.65 -0.05 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.52 -0.06 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.41 -0.07 24 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 0.33 -0.06 24 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.26 -0.07 24 0 250 0
29JUN27 19.50 C 0.00 0.00 0.00 0.20 -0.07 24 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.16 -0.05 24 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.09 -0.05 24 0 149 0
29JUN27 22.00 C 0.00 0.00 0.00 0.06 -0.03 24 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.03 -0.03 24 0 12 0
29JUN27 24.00 C 0.00 0.00 0.00 0.02 -0.02 24 0 8 0
29JUN27 25.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 5.00 +0.06 34 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 4.54 +0.07 32 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 4.07 +0.06 30 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 3.62 +0.05 28 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 3.20 +0.04 27 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 2.72 -0.01 24 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 2.43 +0.07 25 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 2.10 +0.07 25 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 1.80 +0.06 25 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.53 +0.05 25 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 1.29 +0.04 24 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 1.08 +0.04 24 0 4 0
29SEP27 16.50 C 0.00 0.00 0.00 0.90 +0.03 24 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 0.75 +0.03 24 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.62 +0.03 24 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 0.51 +0.02 24 0 6 0
29SEP27 18.50 C 0.00 0.00 0.00 0.42 +0.02 24 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 0.34 +0.01 24 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 0.23 +0.02 24 0 3 0
29SEP27 21.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
TOTAL CALL 88 8,820 +84
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
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 74 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 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 118 0
29SEP26 14.50 P 0.03 0.03 0.03 0.03 -0.02 23 20 66 0
29SEP26 15.00 P 0.00 0.00 0.00 0.14 -0.06 21 0 466 0
29SEP26 15.50 P 0.00 0.00 0.00 0.44 -0.08 21 0 593 0
29SEP26 16.00 P 0.00 0.00 0.00 0.89 -0.09 0 0 407 0
29SEP26 16.50 P 0.00 0.00 0.00 1.39 -0.09 0 0 272 0
29SEP26 17.00 P 0.00 0.00 0.00 1.89 -0.09 0 0 30 0
29SEP26 17.50 P 0.00 0.00 0.00 2.39 -0.09 0 0 45 0
29SEP26 18.00 P 0.00 0.00 0.00 2.90 -0.08 61 0 74 0
29SEP26 18.50 P 0.00 0.00 0.00 3.40 -0.08 69 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 3.90 -0.08 77 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.40 -0.08 84 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.90 -0.08 91 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.90 -0.08 104 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.90 -0.08 117 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.90 -0.08 129 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.90 -0.08 139 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.90 -0.08 150 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.90 -0.08 159 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.90 -0.08 169 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.90 -0.08 178 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.90 -0.08 187 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.90 -0.08 195 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.90 -0.08 204 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 61 0
29OCT26 14.50 P 0.00 0.00 0.00 0.23 0.00 25 0 149 0
29OCT26 15.00 P 0.00 0.00 0.00 0.40 -0.03 24 0 234 0
29OCT26 15.50 P 0.00 0.00 0.00 0.67 -0.06 24 0 213 0
29OCT26 16.00 P 0.00 0.00 0.00 1.04 -0.06 25 0 112 0
29OCT26 16.50 P 0.00 0.00 0.00 1.45 -0.07 24 0 426 0
29OCT26 17.00 P 0.00 0.00 0.00 1.91 -0.08 25 0 318 0
29OCT26 17.50 P 0.00 0.00 0.00 2.39 -0.09 0 0 75 0
29OCT26 18.00 P 0.00 0.00 0.00 2.90 -0.08 32 0 11 0
29OCT26 18.50 P 0.00 0.00 0.00 3.40 -0.08 36 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.90 -0.08 40 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.40 -0.08 44 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.90 -0.08 47 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.90 -0.08 54 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.90 -0.08 60 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.90 -0.08 66 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.90 -0.08 72 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 9.90 -0.08 77 0 0 0
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 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 2 0
27NOV26 13.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.20 -0.02 24 0 45 0
27NOV26 14.50 P 0.00 0.00 0.00 0.34 -0.03 24 0 44 0
27NOV26 15.00 P 0.00 0.00 0.00 0.53 -0.05 23 0 21 0
27NOV26 15.50 P 0.00 0.00 0.00 0.79 -0.09 23 0 109 0
27NOV26 16.00 P 0.00 0.00 0.00 1.16 -0.05 25 0 25 0
27NOV26 16.50 P 0.00 0.00 0.00 1.53 -0.08 24 0 45 0
27NOV26 17.00 P 0.00 0.00 0.00 1.95 -0.09 24 0 17 0
27NOV26 17.50 P 0.00 0.00 0.00 2.41 -0.09 24 0 209 0
27NOV26 18.00 P 0.00 0.00 0.00 2.90 -0.08 26 0 20 0
27NOV26 18.50 P 0.00 0.00 0.00 3.40 -0.08 29 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 3.93 -0.05 37 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 4.40 -0.08 35 0 0 0
27NOV26 20.00 P 0.00 0.00 0.00 4.90 -0.08 38 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 5.93 -0.05 49 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 6.90 -0.08 48 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 7.90 -0.08 53 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 8.90 -0.08 57 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.03 24 0 1 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 -0.04 24 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 -0.04 24 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.65 -0.08 24 0 70 0
30DEC26 15.50 P 0.00 0.00 0.00 0.91 -0.10 23 0 226 0
30DEC26 16.00 P 0.00 0.00 0.00 1.24 -0.09 24 0 267 0
30DEC26 16.50 P 0.00 0.00 0.00 1.60 -0.10 24 0 144 0
30DEC26 17.00 P 0.00 0.00 0.00 2.00 -0.11 23 0 32 0
30DEC26 17.50 P 0.00 0.00 0.00 2.44 -0.10 23 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 2.91 -0.09 24 0 242 0
30DEC26 18.50 P 0.00 0.00 0.00 3.40 -0.08 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.93 -0.05 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.40 -0.08 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.90 -0.08 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.93 -0.05 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.90 -0.08 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.93 -0.05 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.93 -0.05 55 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.90 -0.08 53 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.90 -0.08 57 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.93 -0.05 65 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.90 -0.08 63 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.90 -0.08 66 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.90 -0.08 69 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.90 -0.08 72 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 25 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30MAR27 13.00 P 0.28 0.28 0.28 0.25 0.00 25 3 3 +3
30MAR27 13.50 P 0.00 0.00 0.00 0.37 -0.01 25 0 1 0
30MAR27 14.00 P 0.37 0.37 0.37 0.51 0.00 24 3 142 +3
30MAR27 14.50 P 0.00 0.00 0.00 0.70 -0.01 24 0 34 0
30MAR27 15.00 P 0.00 0.00 0.00 0.93 -0.02 25 0 53 0
30MAR27 15.50 P 0.00 0.00 0.00 1.19 -0.03 24 0 54 0
30MAR27 16.00 P 0.00 0.00 0.00 1.49 -0.04 24 0 48 0
30MAR27 16.50 P 0.00 0.00 0.00 1.83 -0.04 24 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 2.19 -0.06 24 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 2.59 -0.06 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 3.00 0.00 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 3.45 -0.08 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.93 -0.07 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.43 -0.05 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.93 -0.05 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.93 -0.05 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.93 -0.05 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.93 -0.05 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.93 -0.05 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.93 -0.05 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.93 -0.05 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.93 -0.05 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.93 -0.05 54 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.93 -0.05 57 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.93 -0.05 59 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.07 -0.04 24 0 13 0
29JUN27 11.00 P 0.00 0.00 0.00 0.11 -0.06 24 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.17 -0.09 23 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.26 -0.09 24 0 1 0
29JUN27 12.50 P 0.00 0.00 0.00 0.38 -0.09 24 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.53 -0.10 24 0 13 0
29JUN27 13.50 P 0.00 0.00 0.00 0.67 -0.14 23 0 5 0
29JUN27 14.00 P 0.00 0.00 0.00 0.90 -0.17 23 0 11 0
29JUN27 14.50 P 0.00 0.00 0.00 1.15 -0.17 24 0 53 0
29JUN27 15.00 P 0.00 0.00 0.00 1.42 -0.18 24 0 63 0
29JUN27 15.50 P 0.00 0.00 0.00 1.67 -0.23 22 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 2.05 -0.19 23 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.41 -0.18 23 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.79 -0.17 23 0 8 0
29JUN27 17.50 P 0.00 0.00 0.00 3.09 -0.17 21 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 3.50 -0.15 20 0 10 0
29JUN27 18.50 P 0.00 0.00 0.00 3.91 -0.15 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.34 -0.14 17 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.78 -0.13 0 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.22 -0.13 0 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.13 -0.12 0 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 7.05 -0.11 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.99 -0.34 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.93 -0.37 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.93 -0.34 0 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29SEP27 11.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.27 -0.01 24 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.38 -0.02 24 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.51 0.00 24 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.67 +0.01 24 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.83 -0.02 23 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 1.04 -0.03 23 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 1.28 -0.04 23 0 74 0
29SEP27 15.00 P 0.00 0.00 0.00 1.54 -0.09 23 0 30 0
29SEP27 15.50 P 0.00 0.00 0.00 1.84 -0.06 23 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.15 -0.09 23 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.49 -0.10 22 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.85 -0.11 22 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 3.22 -0.06 22 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 3.61 -0.06 21 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 4.01 -0.07 20 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 4.43 -0.07 19 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 4.85 -0.08 18 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 5.29 -0.07 14 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 6.18 -0.07 0 0 0 0
TOTAL PUT 26 6,170 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 101.900
29SEP26 46.00 C 0.00 0.00 0.00 55.93 +1.89 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 54.93 +1.89 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 53.91 +1.87 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 52.91 +1.87 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 51.93 +1.88 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 49.43 +1.88 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 46.94 +1.89 133 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.44 +1.89 118 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 41.94 +1.89 96 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 39.44 +1.88 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 36.92 +1.86 0 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 34.42 +1.86 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.91 +1.85 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 29.41 +1.84 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 26.95 +1.88 58 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.45 +1.88 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 21.95 +1.88 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 19.43 +1.85 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 16.96 +1.88 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 14.46 +1.88 34 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 11.96 +1.88 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 9.46 +1.86 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 6.98 +1.78 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 4.61 +1.54 22 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 2.56 +1.13 22 0 32 0
29SEP26 102.50 C 0.69 1.07 0.69 1.10 +0.56 22 13 11 +9
29SEP26 105.00 C 0.00 0.00 0.00 0.38 +0.22 23 0 75 0
29SEP26 107.50 C 0.00 0.00 0.00 0.09 +0.05 22 0 117 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 41 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 67 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 44.58 +1.89 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 42.09 +1.96 50 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 39.60 +1.89 49 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 37.10 +1.88 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 34.61 +1.96 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 32.12 +1.96 31 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 29.63 +1.88 34 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 27.14 +2.07 32 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 24.45 +1.69 0 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 21.95 +1.88 0 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 19.49 +1.70 0 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 17.19 +1.86 24 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 14.73 +1.83 23 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 12.33 +1.77 23 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 10.03 +1.68 23 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 7.88 +1.52 23 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 5.96 +1.33 23 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 4.31 +1.19 23 0 64 0
29OCT26 102.50 C 0.00 0.00 0.00 2.89 +0.83 23 0 38 0
29OCT26 105.00 C 1.89 1.89 1.89 1.90 +0.58 23 5 88 +5
29OCT26 107.50 C 0.00 0.00 0.00 1.27 +0.45 24 0 108 0
29OCT26 110.00 C 0.00 0.00 0.00 0.75 +0.29 23 0 100 0
29OCT26 112.50 C 0.00 0.00 0.00 0.43 +0.18 24 0 66 0
29OCT26 115.00 C 0.00 0.00 0.00 0.23 +0.10 23 0 55 0
29OCT26 117.50 C 0.00 0.00 0.00 0.12 +0.06 23 0 117 0
29OCT26 120.00 C 0.00 0.00 0.00 0.06 +0.03 24 0 87 0
29OCT26 122.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 40 0
29OCT26 125.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 114 0
29OCT26 127.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 0.01 0.00 27 0 114 0
27NOV26 75.00 C 0.00 0.00 0.00 27.21 +2.07 0 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 24.77 +2.01 0 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 22.34 +2.10 0 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 19.90 +2.09 22 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 17.50 +1.80 23 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 15.15 +1.75 24 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 12.88 +1.66 23 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 10.75 +1.55 24 0 15 0
27NOV26 95.00 C 0.00 0.00 0.00 8.78 +1.58 23 0 14 0
27NOV26 97.50 C 0.00 0.00 0.00 6.83 +1.24 22 0 6 0
27NOV26 100.00 C 4.95 4.95 4.95 5.31 +1.04 23 4 9 +3
27NOV26 102.50 C 0.00 0.00 0.00 4.06 +0.89 23 0 26 0
27NOV26 105.00 C 0.00 0.00 0.00 3.09 +0.78 24 0 95 0
27NOV26 107.50 C 0.00 0.00 0.00 2.30 +0.58 24 0 96 0
27NOV26 110.00 C 0.00 0.00 0.00 1.62 +0.44 24 0 35 0
27NOV26 112.50 C 0.00 0.00 0.00 1.12 +0.33 24 0 30 0
27NOV26 115.00 C 0.00 0.00 0.00 0.75 +0.23 24 0 60 0
27NOV26 117.50 C 0.00 0.00 0.00 0.49 +0.17 24 0 49 0
27NOV26 120.00 C 0.00 0.00 0.00 0.31 +0.11 24 0 94 0
27NOV26 122.50 C 0.00 0.00 0.00 0.19 +0.07 23 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 0.12 +0.05 24 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 0.07 +0.03 23 0 0 0
27NOV26 130.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 56.08 +2.03 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 55.09 +2.04 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 54.10 +2.04 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 53.11 +2.04 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 52.11 +2.03 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 49.64 +2.03 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 47.16 +2.03 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 44.68 +1.99 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 42.21 +2.01 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 39.75 +2.02 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 37.29 +2.02 0 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.83 +2.01 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.38 +2.00 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.94 +2.00 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 27.50 +2.02 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 25.32 +2.26 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.72 +2.06 26 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 20.24 +1.97 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.92 +1.77 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.67 +1.72 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.52 +1.64 23 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 11.51 +1.55 23 0 55 0
30DEC26 95.00 C 0.00 0.00 0.00 9.65 +1.68 23 0 25 0
30DEC26 97.50 C 0.00 0.00 0.00 7.77 +1.30 22 0 34 0
30DEC26 100.00 C 0.00 0.00 0.00 6.29 +1.12 22 0 90 0
30DEC26 102.50 C 0.00 0.00 0.00 5.07 +1.02 23 0 46 0
30DEC26 105.00 C 0.00 0.00 0.00 4.03 +0.87 23 0 65 0
30DEC26 107.50 C 0.00 0.00 0.00 3.18 +0.70 23 0 113 0
30DEC26 110.00 C 0.00 0.00 0.00 2.49 +0.61 24 0 38 0
30DEC26 112.50 C 0.00 0.00 0.00 1.87 +0.49 24 0 98 0
30DEC26 115.00 C 0.00 0.00 0.00 1.38 +0.39 24 0 122 0
30DEC26 117.50 C 0.00 0.00 0.00 1.01 +0.32 24 0 176 0
30DEC26 120.00 C 0.00 0.00 0.00 0.70 +0.22 23 0 62 0
30DEC26 122.50 C 0.00 0.00 0.00 0.50 +0.17 23 0 16 0
30DEC26 125.00 C 0.00 0.00 0.00 0.35 +0.12 23 0 62 0
30DEC26 127.50 C 0.00 0.00 0.00 0.24 +0.09 23 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.16 +0.06 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 45.32 +2.01 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 42.89 +2.01 31 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 40.47 +2.01 32 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.05 +2.01 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 35.63 +2.02 30 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.34 +2.12 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 30.94 +2.11 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 28.55 +2.08 28 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 26.19 +2.06 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.62 +1.77 24 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 21.36 +1.71 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.42 +1.89 25 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 17.12 +1.62 23 0 13 0
30MAR27 90.00 C 0.00 0.00 0.00 15.16 +1.54 23 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 13.33 +1.60 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 11.66 +1.54 23 0 12 0
30MAR27 97.50 C 0.00 0.00 0.00 10.07 +1.41 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 8.64 +1.28 23 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 7.37 +1.16 23 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 6.23 +1.00 23 0 10 0
30MAR27 107.50 C 0.00 0.00 0.00 5.27 +0.86 23 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 4.47 +0.73 23 0 4 0
30MAR27 112.50 C 0.00 0.00 0.00 3.73 +0.66 23 0 135 0
30MAR27 115.00 C 0.00 0.00 0.00 3.07 +0.57 23 0 68 0
30MAR27 117.50 C 0.00 0.00 0.00 2.50 +0.48 23 0 84 0
30MAR27 120.00 C 0.00 0.00 0.00 2.03 +0.41 23 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 1.64 +0.39 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 1.28 +0.29 23 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 1.02 +0.24 23 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 0.81 +0.20 23 0 4 0
29JUN27 57.50 C 0.00 0.00 0.00 45.43 +2.01 35 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 43.01 +2.01 34 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 40.59 +2.02 33 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 38.18 +2.00 32 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 35.83 +2.05 32 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 33.44 +2.04 30 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 31.07 +2.02 29 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 28.72 +1.99 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 26.40 +1.94 27 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.15 +1.90 26 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 22.03 +1.91 26 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 19.93 +1.84 26 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 17.40 +1.61 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 15.53 +1.57 23 0 40 0
29JUN27 92.50 C 0.00 0.00 0.00 14.17 +1.62 24 0 1 0
29JUN27 95.00 C 0.00 0.00 0.00 12.47 +1.46 24 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 10.95 +1.36 24 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 9.54 +1.24 24 0 8 0
29JUN27 102.50 C 0.00 0.00 0.00 8.27 +1.15 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 7.14 +1.07 23 0 10 0
29JUN27 107.50 C 0.00 0.00 0.00 6.11 +0.93 23 0 10 0
29JUN27 110.00 C 0.00 0.00 0.00 5.24 +0.89 23 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 4.44 +0.75 23 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 3.78 +0.70 23 0 4 0
29JUN27 117.50 C 0.00 0.00 0.00 3.18 +0.60 23 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 2.69 +0.55 23 0 4 0
29JUN27 122.50 C 0.00 0.00 0.00 2.17 +0.45 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 1.82 +0.40 23 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 1.51 +0.34 23 0 6 0
29JUN27 130.00 C 0.00 0.00 0.00 1.26 +0.30 23 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 26.58 +1.87 25 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 24.43 +1.83 25 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 22.34 +1.76 25 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.36 +1.70 24 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 18.56 +1.93 24 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 16.35 +1.39 23 0 120 0
29SEP27 92.50 C 0.00 0.00 0.00 15.06 +1.52 24 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 13.47 +1.38 24 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 12.05 +1.29 24 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 10.74 +1.19 23 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 9.56 +1.10 23 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 8.49 +1.00 23 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 7.53 +0.88 23 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 6.62 +0.77 23 0 3 0
29SEP27 112.50 C 0.00 0.00 0.00 5.82 +0.73 23 0 14 0
29SEP27 115.00 C 0.00 0.00 0.00 5.08 +0.61 23 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 4.46 +0.61 23 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 3.86 +0.49 23 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 3.29 +0.47 23 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 2.83 +0.38 23 0 2 0
29SEP27 127.50 C 0.00 0.00 0.00 2.47 +0.36 23 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 2.13 +0.33 23 0 0 0
TOTAL CALL 22 3,671 +17
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 172 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 167 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 157 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 146 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 137 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 127 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 109 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 62 0 22 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 147 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 47 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 55 0
29SEP26 95.00 P 0.00 0.00 0.00 0.03 -0.09 24 0 56 0
29SEP26 97.50 P 0.00 0.00 0.00 0.15 -0.35 22 0 48 0
29SEP26 100.00 P 0.59 0.59 0.59 0.62 -0.81 23 4 110 -4
29SEP26 102.50 P 2.44 2.44 2.02 1.67 -1.31 22 2 21 0
29SEP26 105.00 P 0.00 0.00 0.00 3.42 -1.68 22 0 22 0
29SEP26 107.50 P 0.00 0.00 0.00 5.65 -1.85 22 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 8.10 -1.90 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 10.60 -1.90 0 0 9 0
29SEP26 115.00 P 0.00 0.00 0.00 13.10 -1.90 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 16.06 -1.44 72 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 18.49 -1.75 77 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 20.99 -1.75 84 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 23.49 -1.75 91 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 25.98 -1.76 97 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 28.19 -2.05 83 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 58 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
29OCT26 85.00 P 0.00 0.00 0.00 0.02 -0.02 23 0 32 0
29OCT26 87.50 P 0.00 0.00 0.00 0.06 -0.05 24 0 1 0
29OCT26 90.00 P 0.00 0.00 0.00 0.15 -0.11 23 0 25 0
29OCT26 92.50 P 0.00 0.00 0.00 0.35 -0.21 24 0 123 0
29OCT26 95.00 P 0.00 0.00 0.00 0.71 -0.37 24 0 131 0
29OCT26 97.50 P 0.00 0.00 0.00 1.29 -0.58 24 0 58 0
29OCT26 100.00 P 0.00 0.00 0.00 2.18 -0.80 24 0 60 0
29OCT26 102.50 P 0.00 0.00 0.00 3.39 -0.93 24 0 22 0
29OCT26 105.00 P 0.00 0.00 0.00 4.77 -1.27 23 0 8 0
29OCT26 107.50 P 0.00 0.00 0.00 6.56 -1.47 23 0 14 0
29OCT26 110.00 P 0.00 0.00 0.00 8.58 -1.64 23 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 10.80 -1.76 23 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 13.15 -1.85 23 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 16.06 -1.44 35 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 18.49 -1.75 38 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 20.99 -1.75 41 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 23.49 -1.75 45 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 25.98 -1.76 48 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 28.41 -1.83 49 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 15 0
27NOV26 82.50 P 0.00 0.00 0.00 0.06 -0.04 24 0 23 0
27NOV26 85.00 P 0.00 0.00 0.00 0.13 -0.08 24 0 6 0
27NOV26 87.50 P 0.00 0.00 0.00 0.27 -0.14 24 0 27 0
27NOV26 90.00 P 0.00 0.00 0.00 0.50 -0.22 24 0 60 0
27NOV26 92.50 P 0.00 0.00 0.00 0.87 -0.34 24 0 15 0
27NOV26 95.00 P 0.00 0.00 0.00 1.41 -0.49 24 0 50 0
27NOV26 97.50 P 0.00 0.00 0.00 2.15 -0.67 24 0 23 0
27NOV26 100.00 P 0.00 0.00 0.00 3.14 -0.83 24 0 15 0
27NOV26 102.50 P 5.24 5.24 5.24 4.38 -1.02 24 11 67 +11
27NOV26 105.00 P 0.00 0.00 0.00 5.86 -1.00 25 0 27 0
27NOV26 107.50 P 0.00 0.00 0.00 7.35 -1.34 24 0 18 0
27NOV26 110.00 P 0.00 0.00 0.00 9.21 -1.49 24 0 18 0
27NOV26 112.50 P 0.00 0.00 0.00 11.24 -1.62 23 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 13.43 -1.72 24 0 15 0
27NOV26 117.50 P 0.00 0.00 0.00 16.06 -2.00 28 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 18.49 -1.99 30 0 0 0
27NOV26 122.50 P 0.00 0.00 0.00 20.99 -1.95 33 0 0 0
27NOV26 125.00 P 0.00 0.00 0.00 23.49 -2.01 35 0 0 0
27NOV26 127.50 P 0.00 0.00 0.00 25.98 -2.02 38 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 28.41 -2.09 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.10 -0.03 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 0.19 -0.06 24 0 56 0
30DEC26 85.00 P 0.00 0.00 0.00 0.34 -0.10 24 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 0.57 -0.17 24 0 12 0
30DEC26 90.00 P 0.00 0.00 0.00 0.91 -0.25 24 0 25 0
30DEC26 92.50 P 0.00 0.00 0.00 1.40 -0.35 24 0 5 0
30DEC26 95.00 P 0.00 0.00 0.00 2.02 -0.49 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 2.82 -0.66 23 0 199 0
30DEC26 100.00 P 0.00 0.00 0.00 3.83 -0.84 23 0 322 0
30DEC26 102.50 P 0.00 0.00 0.00 5.13 -0.94 24 0 113 0
30DEC26 105.00 P 0.00 0.00 0.00 6.62 -0.83 24 0 108 0
30DEC26 107.50 P 0.00 0.00 0.00 8.02 -1.18 23 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 9.79 -1.33 23 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 12.07 -1.11 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.79 -1.58 23 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 16.06 -2.13 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 18.49 -2.05 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 20.99 -2.17 28 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 23.49 -2.01 30 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.98 -2.03 32 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.41 -2.09 34 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.02 0.00 24 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.09 -0.03 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 0.16 -0.05 23 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 0.27 -0.08 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.43 -0.11 23 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 0.66 -0.17 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 1.00 -0.21 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.42 -0.27 23 0 15 0
30MAR27 90.00 P 0.00 0.00 0.00 1.93 -0.37 23 0 10 0
30MAR27 92.50 P 0.00 0.00 0.00 2.60 -0.47 23 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 3.37 -0.57 23 0 130 0
30MAR27 97.50 P 0.00 0.00 0.00 4.20 -0.79 23 0 211 0
30MAR27 100.00 P 0.00 0.00 0.00 5.29 -0.90 23 0 100 0
30MAR27 102.50 P 0.00 0.00 0.00 6.52 -1.09 23 0 21 0
30MAR27 105.00 P 0.00 0.00 0.00 7.90 -1.25 23 0 18 0
30MAR27 107.50 P 0.00 0.00 0.00 9.51 -0.99 23 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 11.24 -1.39 24 0 2 0
30MAR27 112.50 P 0.00 0.00 0.00 13.08 -1.07 24 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.75 -1.40 23 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 16.75 -1.85 23 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.29 -1.49 25 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 21.47 -1.69 26 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 23.49 -2.01 24 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 25.98 -2.03 26 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.41 -2.09 27 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 0.02 -0.01 22 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 0.23 -0.03 23 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 0.35 -0.06 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 0.53 -0.08 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 0.76 -0.12 23 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 1.09 -0.14 23 0 10 0
29JUN27 82.50 P 0.00 0.00 0.00 1.54 -0.19 23 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 2.05 -0.26 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 2.64 -0.37 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 3.30 -0.51 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 4.12 -0.57 23 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.97 -0.73 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 6.04 -0.83 22 0 1 0
29JUN27 100.00 P 0.00 0.00 0.00 7.22 -0.71 22 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 8.78 -0.83 23 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 9.94 -1.21 22 0 10 0
29JUN27 107.50 P 0.00 0.00 0.00 11.47 -1.36 22 0 10 0
29JUN27 110.00 P 0.00 0.00 0.00 13.49 -1.07 23 0 15 0
29JUN27 112.50 P 0.00 0.00 0.00 15.25 -1.16 23 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 17.12 -1.25 23 0 15 0
29JUN27 117.50 P 0.00 0.00 0.00 19.06 -1.35 23 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 20.97 -1.57 22 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 23.06 -1.61 22 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 25.21 -1.59 22 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 27.20 -1.70 21 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 29.45 -1.86 21 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 1.23 -0.21 23 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 1.64 -0.31 23 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 2.18 -0.35 23 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 2.79 -0.40 23 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 3.45 -0.52 23 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 4.26 -0.43 23 0 2 0
29SEP27 92.50 P 0.00 0.00 0.00 5.07 -0.63 23 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 6.04 -0.71 23 0 2 0
29SEP27 97.50 P 0.00 0.00 0.00 7.09 -0.82 23 0 2 0
29SEP27 100.00 P 0.00 0.00 0.00 8.28 -0.91 22 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 9.58 -1.03 22 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 11.01 -1.13 22 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 12.56 -1.22 22 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 14.34 -1.22 23 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 16.13 -1.23 23 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 17.72 -1.53 22 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 19.63 -1.59 22 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 21.59 -1.65 22 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 23.60 -1.70 22 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 25.67 -1.74 22 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 27.77 -1.69 22 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 29.93 -1.82 22 0 0 0
TOTAL PUT 17 3,740 +7
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$ 430.000
25SEP26 320.00 C 0.00 0.00 0.00 110.50 - 137 0 0 -
25SEP26 325.00 C 0.00 0.00 0.00 105.50 +9.14 131 0 0 0
25SEP26 330.00 C 0.00 0.00 0.00 100.20 +8.83 102 0 0 0
25SEP26 335.00 C 0.00 0.00 0.00 95.21 +8.86 98 0 0 0
25SEP26 340.00 C 0.00 0.00 0.00 90.21 +8.85 93 0 0 0
25SEP26 345.00 C 0.00 0.00 0.00 85.16 +10.96 80 0 0 0
25SEP26 350.00 C 0.00 0.00 0.00 81.46 +12.26 127 0 0 0
25SEP26 355.00 C 0.00 0.00 0.00 75.12 +10.91 55 0 0 0
25SEP26 360.00 C 0.00 0.00 0.00 70.12 +10.91 47 0 0 0
25SEP26 365.00 C 0.00 0.00 0.00 65.12 +10.91 0 0 0 0
25SEP26 370.00 C 0.00 0.00 0.00 60.12 +10.90 0 0 0 0
25SEP26 375.00 C 0.00 0.00 0.00 55.12 +10.90 0 0 0 0
25SEP26 380.00 C 0.00 0.00 0.00 50.13 +10.89 38 0 0 0
25SEP26 385.00 C 0.00 0.00 0.00 45.13 +10.86 33 0 0 0
25SEP26 390.00 C 0.00 0.00 0.00 40.13 +10.77 27 0 0 0
25SEP26 395.00 C 0.00 0.00 0.00 35.14 +10.59 29 0 0 0
25SEP26 400.00 C 28.56 28.56 28.56 30.17 +10.24 29 10 0 -10
25SEP26 405.00 C 0.00 0.00 0.00 25.28 +9.18 30 0 0 0
25SEP26 410.00 C 17.79 17.79 17.00 20.56 +8.44 31 17 2 -15
25SEP26 415.00 C 11.20 18.28 11.20 16.26 +7.55 32 300 187 -112
25SEP26 420.00 C 10.88 13.60 10.34 12.23 +6.28 32 151 97 +27
25SEP26 425.00 C 5.00 12.00 5.00 8.64 +4.50 31 706 635 +46
25SEP26 430.00 C 3.50 8.47 3.50 6.20 +3.34 34 2,208 777 +219
25SEP26 435.00 C 3.00 6.12 2.63 4.10 +2.13 34 4,173 7,978 +1,804
25SEP26 440.00 C 1.60 4.00 1.60 2.70 +1.39 35 1,590 1,033 +342
25SEP26 445.00 C 1.16 2.73 1.15 1.74 +0.85 36 1,563 1,746 +755
25SEP26 450.00 C 0.80 1.80 0.70 1.13 +0.50 38 1,621 1,810 +1,340
25SEP26 455.00 C 0.59 0.90 0.46 0.68 +0.24 38 641 1,100 +384
25SEP26 460.00 C 0.32 0.62 0.27 0.44 +0.12 40 292 593 +198
25SEP26 465.00 C 0.24 0.39 0.19 0.27 +0.04 41 76 472 +10
25SEP26 470.00 C 0.15 0.26 0.15 0.16 -0.01 41 141 465 +84
25SEP26 475.00 C 0.10 0.18 0.10 0.10 -0.04 43 157 363 -23
25SEP26 480.00 C 0.15 0.15 0.14 0.06 -0.05 43 2 414 0
25SEP26 485.00 C 0.00 0.00 0.00 0.04 -0.04 45 0 83 0
25SEP26 490.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 260 0
25SEP26 495.00 C 0.00 0.00 0.00 0.02 -0.03 48 0 80 0
25SEP26 500.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 538 0
25SEP26 505.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 9 0
25SEP26 510.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 143 0
25SEP26 515.00 C 0.00 0.00 0.00 0.01 0.00 56 0 36 0
25SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
25SEP26 525.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 530.00 C 0.04 0.04 0.04 0.01 0.00 65 2 92 0
25SEP26 535.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 540.00 C 0.01 0.01 0.01 0.01 0.00 70 290 290 +290
29SEP26 210.00 C 0.00 0.00 0.00 220.32 - 195 0 0 -
29SEP26 215.00 C 0.00 0.00 0.00 215.34 +9.03 191 0 400 0
29SEP26 220.00 C 0.00 0.00 0.00 210.28 +8.96 177 0 90 0
29SEP26 225.00 C 0.00 0.00 0.00 205.33 +8.96 177 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 200.24 +8.86 158 0 2,137 0
29SEP26 235.00 C 0.00 0.00 0.00 195.23 +9.01 151 0 60 0
29SEP26 240.00 C 0.00 0.00 0.00 190.23 +8.89 145 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 185.23 +8.83 140 0 61 0
29SEP26 250.00 C 0.00 0.00 0.00 180.24 +8.85 136 0 30 0
29SEP26 255.00 C 0.00 0.00 0.00 175.85 +9.40 174 0 60 0
29SEP26 260.00 C 0.00 0.00 0.00 170.25 +9.00 128 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 165.25 +8.89 123 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 160.26 +8.83 119 0 27 0
29SEP26 275.00 C 0.00 0.00 0.00 155.26 +8.85 115 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 150.23 +8.85 104 0 925 0
29SEP26 285.00 C 0.00 0.00 0.00 145.27 +8.85 107 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 140.27 +8.84 102 0 30 0
29SEP26 295.00 C 0.00 0.00 0.00 135.34 +8.93 105 0 30 0
29SEP26 300.00 C 0.00 0.00 0.00 130.28 +8.87 94 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 120.40 +9.10 96 0 65 0
29SEP26 320.00 C 0.00 0.00 0.00 110.50 +9.05 93 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 100.37 +8.61 77 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 90.31 +8.78 64 0 115 0
29SEP26 350.00 C 0.00 0.00 0.00 81.46 +10.22 88 0 272 0
29SEP26 360.00 C 0.00 0.00 0.00 70.24 +9.12 35 0 272 0
29SEP26 370.00 C 0.00 0.00 0.00 60.26 +9.39 36 0 406 0
29SEP26 380.00 C 0.00 0.00 0.00 50.30 +9.57 34 0 580 0
29SEP26 390.00 C 0.00 0.00 0.00 40.44 +9.55 33 0 493 0
29SEP26 400.00 C 27.54 28.55 27.50 30.83 +9.13 32 167 1,245 +45
29SEP26 410.00 C 23.09 23.09 21.34 22.46 +8.72 35 218 2,250 -58
29SEP26 420.00 C 11.55 16.16 9.67 13.59 +6.02 29 645 3,619 -131
29SEP26 430.00 C 5.00 10.30 5.00 7.66 +3.48 29 4,103 7,467 +1,839
29SEP26 440.00 C 2.22 5.59 2.22 4.16 +1.94 31 10,392 19,020 +4,719
29SEP26 450.00 C 1.25 2.90 1.25 2.30 +1.14 34 2,916 15,938 +34
29SEP26 460.00 C 0.76 1.47 0.71 1.29 +0.66 36 4,339 19,461 +1,741
29SEP26 470.00 C 0.31 0.76 0.31 0.74 +0.39 39 1,193 17,500 +866
29SEP26 480.00 C 0.27 0.41 0.22 0.44 +0.22 41 1,035 17,167 +106
29SEP26 490.00 C 0.20 0.23 0.11 0.27 +0.15 44 474 24,745 -18
29SEP26 500.00 C 0.12 0.18 0.08 0.17 +0.09 46 993 27,194 -20
29SEP26 510.00 C 0.06 0.13 0.06 0.12 +0.06 49 12 12,444 -11
29SEP26 520.00 C 0.05 0.15 0.05 0.09 +0.05 52 43 17,308 -33
29SEP26 530.00 C 0.14 0.14 0.08 0.06 +0.03 54 65 12,960 -65
29SEP26 540.00 C 0.10 0.10 0.05 0.05 +0.03 57 20 10,592 -20
29SEP26 550.00 C 0.05 0.05 0.05 0.04 +0.03 60 223 38,105 -173
29SEP26 560.00 C 0.11 0.11 0.11 0.03 +0.02 62 4 11,789 -4
29SEP26 570.00 C 0.07 0.07 0.04 0.02 +0.01 63 5 8,119 -5
29SEP26 580.00 C 0.01 0.04 0.01 0.01 0.00 63 18 12,709 -3
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5,281 0
29SEP26 600.00 C 0.01 0.01 0.01 0.01 0.00 70 35 25,378 -2
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5,621 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 76 0 9,955 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5,189 0
29SEP26 640.00 C 0.03 0.03 0.03 0.01 0.00 82 100 9,304 +93
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 85 0 31,150 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 88 0 7,022 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 91 0 4,511 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 94 0 11,139 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 96 0 612 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 99 0 4,584 0
29SEP26 710.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,335 0
29SEP26 720.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,900 0
29SEP26 730.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,418 0
29SEP26 740.00 C 0.00 0.00 0.00 0.01 0.00 109 0 748 0
29SEP26 750.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2,404 0
29SEP26 760.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,655 0
29SEP26 770.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,688 0
29SEP26 780.00 C 0.00 0.00 0.00 0.01 0.00 119 0 2,294 0
29SEP26 790.00 C 0.00 0.00 0.00 0.01 0.00 121 0 875 0
29SEP26 800.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,501 0
29SEP26 810.00 C 0.00 0.00 0.00 0.01 0.00 126 0 498 0
29SEP26 820.00 C 0.00 0.00 0.00 0.01 0.00 128 0 994 0
29SEP26 830.00 C 0.00 0.00 0.00 0.01 0.00 130 0 498 0
29SEP26 840.00 C 0.00 0.00 0.00 0.01 0.00 132 0 772 0
29SEP26 850.00 C 0.00 0.00 0.00 0.01 0.00 134 0 277 0
29SEP26 860.00 C 0.00 0.00 0.00 0.01 0.00 136 0 133 0
29SEP26 870.00 C 0.00 0.00 0.00 0.01 0.00 139 0 75 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 141 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 143 0 60 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 145 0 234 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 147 0 223 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 148 0 830 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 150 0 560 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 152 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 154 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 156 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 158 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 160 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 161 0 396 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 163 0 2,594 0
02OCT26 320.00 C 0.00 0.00 0.00 111.08 - 93 0 0 -
02OCT26 325.00 C 0.00 0.00 0.00 106.18 - 90 0 0 -
02OCT26 330.00 C 0.00 0.00 0.00 101.15 - 86 0 0 -
02OCT26 335.00 C 0.00 0.00 0.00 96.16 - 82 0 0 -
02OCT26 340.00 C 0.00 0.00 0.00 91.17 - 78 0 0 -
02OCT26 345.00 C 0.00 0.00 0.00 86.19 - 74 0 0 -
02OCT26 350.00 C 0.00 0.00 0.00 81.46 - 74 0 0 -
02OCT26 355.00 C 0.00 0.00 0.00 76.21 - 66 0 0 -
02OCT26 360.00 C 0.00 0.00 0.00 70.33 - 30 0 0 -
02OCT26 365.00 C 0.00 0.00 0.00 65.33 - 0 0 0 -
02OCT26 370.00 C 0.00 0.00 0.00 60.34 - 27 0 0 -
02OCT26 375.00 C 0.00 0.00 0.00 55.36 - 28 0 0 -
02OCT26 380.00 C 0.00 0.00 0.00 50.39 - 29 0 0 -
02OCT26 385.00 C 0.00 0.00 0.00 45.45 - 29 0 0 -
02OCT26 390.00 C 0.00 0.00 0.00 40.55 - 28 0 0 -
02OCT26 395.00 C 0.00 0.00 0.00 35.75 - 29 0 0 -
02OCT26 400.00 C 32.95 32.95 32.95 31.07 - 29 1 1 -
02OCT26 405.00 C 0.00 0.00 0.00 26.58 - 29 0 0 -
02OCT26 410.00 C 0.00 0.00 0.00 22.46 - 30 0 0 -
02OCT26 415.00 C 0.00 0.00 0.00 18.48 - 29 0 0 -
02OCT26 420.00 C 0.00 0.00 0.00 14.91 - 29 0 0 -
02OCT26 425.00 C 10.00 10.35 9.90 11.78 - 29 67 37 -
02OCT26 430.00 C 6.84 10.07 6.84 9.13 - 30 228 205 -
02OCT26 435.00 C 5.40 8.20 5.39 6.79 - 29 2,058 1,493 -
02OCT26 440.00 C 4.25 6.03 4.04 5.16 - 30 524 387 -
02OCT26 445.00 C 3.19 4.46 2.94 3.99 - 31 695 484 -
02OCT26 450.00 C 2.21 3.55 2.18 2.92 - 31 266 162 -
02OCT26 455.00 C 1.72 2.94 1.63 2.11 - 32 391 334 -
02OCT26 460.00 C 1.15 1.58 1.13 1.51 - 32 566 462 -
02OCT26 465.00 C 0.86 1.30 0.86 1.07 - 33 239 209 -
02OCT26 470.00 C 0.64 1.20 0.64 0.75 - 33 515 485 -
02OCT26 475.00 C 0.00 0.00 0.00 0.52 - 33 0 0 -
02OCT26 480.00 C 0.38 0.60 0.38 0.44 - 35 11 11 -
02OCT26 485.00 C 0.60 0.60 0.60 0.25 - 34 150 150 -
02OCT26 490.00 C 0.23 0.39 0.23 0.27 - 37 25 25 -
02OCT26 495.00 C 0.00 0.00 0.00 0.12 - 35 0 0 -
02OCT26 500.00 C 0.30 0.30 0.30 0.17 - 39 45 45 -
02OCT26 505.00 C 0.00 0.00 0.00 0.06 - 36 0 0 -
02OCT26 510.00 C 0.00 0.00 0.00 0.12 - 42 0 0 -
02OCT26 515.00 C 0.00 0.00 0.00 0.03 - 37 0 0 -
02OCT26 520.00 C 0.00 0.00 0.00 0.09 - 44 0 0 -
29OCT26 210.00 C 0.00 0.00 0.00 221.73 - 114 0 0 -
29OCT26 215.00 C 0.00 0.00 0.00 217.34 +10.19 120 0 30 0
29OCT26 220.00 C 0.00 0.00 0.00 211.77 +9.58 108 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 206.79 +9.58 104 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 201.82 +9.58 101 0 0 0
29OCT26 235.00 C 0.00 0.00 0.00 197.42 +10.18 106 0 0 0
29OCT26 240.00 C 0.00 0.00 0.00 192.45 +10.29 103 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 187.47 +10.19 100 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 181.78 +9.47 88 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 177.50 +10.18 94 0 180 0
29OCT26 260.00 C 0.00 0.00 0.00 172.54 +10.18 91 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 167.57 +10.29 88 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 162.59 +10.18 85 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 157.61 +10.18 82 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 152.63 +10.16 80 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 147.66 +10.18 77 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 141.97 +9.57 67 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 137.70 +10.18 72 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 132.14 +9.57 64 0 60 0
29OCT26 310.00 C 0.00 0.00 0.00 122.78 +10.14 64 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 112.85 +10.12 59 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 102.37 +9.50 50 0 21 0
29OCT26 340.00 C 0.00 0.00 0.00 92.51 +9.79 46 0 30 0
29OCT26 350.00 C 0.00 0.00 0.00 83.20 +10.53 46 0 2 0
29OCT26 360.00 C 0.00 0.00 0.00 71.59 +10.47 30 0 120 0
29OCT26 370.00 C 0.00 0.00 0.00 62.08 +10.27 29 0 61 0
29OCT26 380.00 C 0.00 0.00 0.00 52.91 +8.53 29 0 37 0
29OCT26 390.00 C 0.00 0.00 0.00 44.50 +8.42 30 0 40 0
29OCT26 400.00 C 0.00 0.00 0.00 36.24 +7.62 29 0 626 0
29OCT26 410.00 C 27.00 27.86 26.81 28.81 +6.69 29 43 636 +5
29OCT26 420.00 C 19.59 25.00 19.59 22.40 +5.77 29 180 838 +114
29OCT26 430.00 C 15.84 19.54 15.00 17.21 +4.60 29 510 7,514 -105
29OCT26 440.00 C 9.70 14.60 9.70 12.80 +3.33 29 1,375 5,958 +58
29OCT26 450.00 C 7.89 11.00 7.89 9.58 +2.58 30 807 6,325 +400
29OCT26 460.00 C 5.99 7.84 5.99 7.00 +1.85 31 1,370 10,025 +206
29OCT26 470.00 C 4.58 6.00 4.40 5.02 +1.27 31 955 6,356 -116
29OCT26 480.00 C 3.35 4.29 3.35 3.56 +0.76 31 582 6,598 +465
29OCT26 490.00 C 2.20 3.20 2.20 2.50 +0.39 32 353 5,571 +40
29OCT26 500.00 C 1.90 2.55 1.83 1.74 +0.10 32 626 9,375 +226
29OCT26 510.00 C 1.50 1.59 1.40 1.20 -0.05 32 596 4,465 +225
29OCT26 520.00 C 1.13 1.30 1.09 0.83 -0.14 33 196 4,587 +69
29OCT26 530.00 C 1.00 1.00 1.00 0.57 -0.18 33 1 3,443 +1
29OCT26 540.00 C 0.86 0.86 0.86 0.39 -0.19 33 1 3,236 +1
29OCT26 550.00 C 0.77 0.77 0.66 0.27 -0.19 34 144 6,172 +84
29OCT26 560.00 C 0.00 0.00 0.00 0.19 -0.17 34 0 9,211 0
29OCT26 570.00 C 0.47 0.47 0.46 0.13 -0.16 35 45 8,768 0
29OCT26 580.00 C 0.00 0.00 0.00 0.09 -0.14 35 0 2,322 0
29OCT26 590.00 C 0.00 0.00 0.00 0.07 -0.12 36 0 922 0
29OCT26 600.00 C 0.00 0.00 0.00 0.05 -0.11 36 0 2,587 0
29OCT26 610.00 C 0.00 0.00 0.00 0.03 -0.10 36 0 1,023 0
29OCT26 620.00 C 0.00 0.00 0.00 0.02 -0.09 36 0 2,357 0
29OCT26 630.00 C 0.00 0.00 0.00 0.01 -0.09 36 0 414 0
29OCT26 640.00 C 0.00 0.00 0.00 0.01 -0.07 37 0 399 0
29OCT26 650.00 C 0.22 0.22 0.22 0.01 -0.06 39 30 1,124 0
29OCT26 660.00 C 0.00 0.00 0.00 0.01 -0.05 40 0 404 0
29OCT26 670.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 449 0
29OCT26 680.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 463 0
29OCT26 690.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 491 0
29OCT26 700.00 C 0.15 0.15 0.15 0.01 -0.01 45 3 707 +3
29OCT26 710.00 C 0.00 0.00 0.00 0.01 0.00 46 0 482 0
29OCT26 720.00 C 0.00 0.00 0.00 0.01 0.00 47 0 408 0
29OCT26 730.00 C 0.00 0.00 0.00 0.01 0.00 48 0 754 0
29OCT26 740.00 C 0.00 0.00 0.00 0.01 0.00 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 210.00 C 0.00 0.00 0.00 223.16 - 96 0 0 -
27NOV26 215.00 C 0.00 0.00 0.00 218.20 +10.22 93 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 213.24 +10.22 91 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 208.28 +10.22 88 0 0 0
27NOV26 230.00 C 0.00 0.00 0.00 203.32 +10.22 86 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 198.36 +10.22 83 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 193.40 +10.22 81 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 188.44 +10.22 78 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 183.48 +10.22 76 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 178.51 +10.19 74 0 0 0
27NOV26 260.00 C 0.00 0.00 0.00 173.55 +10.22 72 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 168.58 +10.21 69 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 163.62 +10.21 67 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 158.65 +10.17 65 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 153.70 +10.19 63 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 148.75 +10.08 61 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 143.80 +10.15 59 0 30 0
27NOV26 295.00 C 0.00 0.00 0.00 138.87 +10.14 57 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 133.20 +9.38 51 0 90 0
27NOV26 310.00 C 0.00 0.00 0.00 124.13 +10.19 52 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 114.31 +10.25 48 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 104.57 +10.52 45 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 94.97 +10.73 42 0 0 0
27NOV26 350.00 C 0.00 0.00 0.00 85.40 +10.68 40 0 0 0
27NOV26 360.00 C 0.00 0.00 0.00 73.91 +10.21 30 0 276 0
27NOV26 370.00 C 0.00 0.00 0.00 65.09 +9.73 30 0 0 0
27NOV26 380.00 C 0.00 0.00 0.00 56.71 +9.10 30 0 120 0
27NOV26 390.00 C 0.00 0.00 0.00 48.87 +8.33 30 0 50 0
27NOV26 400.00 C 0.00 0.00 0.00 41.63 +7.44 30 0 16 0
27NOV26 410.00 C 32.79 32.79 32.79 35.25 +5.81 31 4 369 +4
27NOV26 420.00 C 28.60 28.60 28.12 29.30 +4.89 31 2 273 +1
27NOV26 430.00 C 22.50 24.67 22.17 24.13 +4.33 31 157 1,124 +61
27NOV26 440.00 C 18.47 21.00 18.40 19.75 +3.85 31 245 2,319 +194
27NOV26 450.00 C 14.61 18.00 14.61 16.09 +3.48 31 238 7,239 -31
27NOV26 460.00 C 12.20 14.00 11.81 12.76 +2.88 31 186 1,947 -51
27NOV26 470.00 C 9.80 11.10 9.75 10.01 +2.35 31 186 1,423 -58
27NOV26 480.00 C 7.88 9.50 7.88 7.77 +1.90 31 155 4,443 -7
27NOV26 490.00 C 6.70 8.00 6.40 5.96 +1.51 31 148 5,386 +80
27NOV26 500.00 C 5.40 6.34 5.24 4.53 +1.19 31 563 6,369 +232
27NOV26 510.00 C 4.30 5.09 4.30 3.41 +0.93 31 192 1,130 +19
27NOV26 520.00 C 3.60 3.75 3.60 2.54 +0.71 31 596 4,645 +495
27NOV26 530.00 C 3.10 3.30 2.90 1.88 +0.55 31 171 4,352 +10
27NOV26 540.00 C 2.55 2.76 2.55 1.38 +0.42 31 40 6,449 -30
27NOV26 550.00 C 2.16 2.50 2.16 1.00 +0.31 31 81 6,367 -5
27NOV26 560.00 C 1.82 2.00 1.82 0.72 +0.23 31 4 1,713 +1
27NOV26 570.00 C 0.00 0.00 0.00 0.52 +0.17 31 0 2,397 0
27NOV26 580.00 C 0.00 0.00 0.00 0.37 +0.13 31 0 1,182 0
27NOV26 590.00 C 1.11 1.30 1.11 0.26 +0.07 31 33 1,300 +33
27NOV26 600.00 C 1.01 1.05 1.00 0.18 +0.02 31 13 631 +8
27NOV26 610.00 C 1.00 1.00 1.00 0.13 0.00 31 1 286 0
27NOV26 620.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 969 0
27NOV26 630.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 726 0
27NOV26 640.00 C 0.59 0.59 0.59 0.05 -0.03 32 22 426 +20
27NOV26 650.00 C 0.00 0.00 0.00 0.03 -0.04 31 0 383 0
27NOV26 660.00 C 0.50 0.50 0.50 0.02 -0.04 31 5 309 +5
27NOV26 670.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 2,363 0
27NOV26 680.00 C 0.40 0.40 0.40 0.01 -0.03 32 16 558 0
27NOV26 690.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 852 0
27NOV26 700.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 899 0
27NOV26 710.00 C 0.00 0.00 0.00 0.01 0.00 34 0 544 0
27NOV26 720.00 C 0.00 0.00 0.00 0.01 0.00 35 0 208 0
27NOV26 730.00 C 0.00 0.00 0.00 0.01 0.00 36 0 461 0
27NOV26 740.00 C 0.00 0.00 0.00 0.01 0.00 37 0 286 0
27NOV26 750.00 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
27NOV26 760.00 C 0.00 0.00 0.00 0.01 0.00 39 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 40 0 251 0
27NOV26 790.00 C 0.20 0.20 0.20 0.01 0.00 41 20 713 0
30DEC26 210.00 C 0.00 0.00 0.00 223.16 - 74 0 0 -
30DEC26 215.00 C 0.00 0.00 0.00 219.23 +10.22 80 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 213.24 +9.17 70 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 208.28 +8.85 68 0 60 0
30DEC26 230.00 C 0.00 0.00 0.00 204.39 +10.00 73 0 8,457 0
30DEC26 235.00 C 0.00 0.00 0.00 198.36 +9.15 64 0 90 0
30DEC26 240.00 C 0.00 0.00 0.00 193.40 +9.13 62 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 188.44 +9.12 60 0 90 0
30DEC26 250.00 C 0.00 0.00 0.00 183.48 +9.10 58 0 97 0
30DEC26 255.00 C 0.00 0.00 0.00 179.64 +10.30 63 0 133 0
30DEC26 260.00 C 0.00 0.00 0.00 174.71 +10.29 61 0 90 0
30DEC26 265.00 C 0.00 0.00 0.00 169.78 +10.15 59 0 160 0
30DEC26 270.00 C 0.00 0.00 0.00 163.62 +8.89 51 0 164 0
30DEC26 275.00 C 0.00 0.00 0.00 158.70 +8.86 49 0 91 0
30DEC26 280.00 C 0.00 0.00 0.00 153.81 +8.85 48 0 163 0
30DEC26 285.00 C 0.00 0.00 0.00 148.92 +8.82 47 0 152 0
30DEC26 290.00 C 0.00 0.00 0.00 144.05 +8.51 46 0 160 0
30DEC26 295.00 C 0.00 0.00 0.00 139.18 +8.83 44 0 142 0
30DEC26 300.00 C 0.00 0.00 0.00 134.31 +8.78 43 0 720 0
30DEC26 310.00 C 0.00 0.00 0.00 125.80 +9.99 46 0 216 0
30DEC26 320.00 C 0.00 0.00 0.00 115.65 +9.57 41 0 120 0
30DEC26 330.00 C 0.00 0.00 0.00 106.65 +10.10 41 0 63 0
30DEC26 340.00 C 0.00 0.00 0.00 97.27 +9.98 39 0 332 0
30DEC26 350.00 C 84.00 84.00 84.00 87.64 +9.30 36 1 830 -1
30DEC26 360.00 C 0.00 0.00 0.00 79.03 +11.28 35 0 479 0
30DEC26 370.00 C 0.00 0.00 0.00 68.40 +8.54 30 0 648 0
30DEC26 380.00 C 0.00 0.00 0.00 60.51 +8.07 30 0 741 0
30DEC26 390.00 C 0.00 0.00 0.00 53.11 +7.56 30 0 342 0
30DEC26 400.00 C 46.00 47.00 46.00 46.25 +5.87 30 6 4,483 -3
30DEC26 410.00 C 38.45 38.45 38.45 40.29 +5.86 30 10 1,052 0
30DEC26 420.00 C 33.00 34.50 32.70 34.55 +5.46 30 21 1,294 +9
30DEC26 430.00 C 26.19 32.02 26.19 29.43 +4.72 30 106 8,121 +62
30DEC26 440.00 C 23.49 26.04 23.30 24.98 +4.08 31 257 3,322 +102
30DEC26 450.00 C 19.95 23.00 19.77 21.00 +3.39 31 316 12,727 -23
30DEC26 460.00 C 16.49 19.60 16.49 17.86 +3.08 31 345 8,587 +145
30DEC26 470.00 C 13.02 15.90 13.02 14.85 +2.47 31 119 4,684 +107
30DEC26 480.00 C 12.00 14.00 11.91 12.28 +1.93 31 156 18,518 +29
30DEC26 490.00 C 10.20 11.00 10.20 10.11 +1.47 31 162 5,853 +99
30DEC26 500.00 C 8.50 10.00 8.50 8.28 +1.08 31 594 23,689 +444
30DEC26 510.00 C 7.37 7.40 7.30 6.75 +0.75 31 252 26,028 +200
30DEC26 520.00 C 6.34 7.15 6.26 5.48 +0.49 31 28 8,217 +9
30DEC26 530.00 C 5.42 6.00 5.33 4.44 +0.28 31 335 5,459 -98
30DEC26 540.00 C 4.46 5.10 4.44 3.58 +0.12 32 140 20,957 +30
30DEC26 550.00 C 4.10 4.60 3.99 2.88 -0.01 32 662 33,147 -29
30DEC26 560.00 C 3.55 4.04 3.48 2.31 -0.10 32 817 9,647 +787
30DEC26 570.00 C 3.28 3.28 3.11 1.85 -0.16 32 171 8,549 -148
30DEC26 580.00 C 2.67 3.16 2.67 1.48 -0.21 32 8 11,211 +3
30DEC26 590.00 C 2.41 2.41 2.41 1.18 -0.23 32 2 5,018 0
30DEC26 600.00 C 2.22 2.56 2.05 0.94 -0.25 32 133 17,475 0
30DEC26 610.00 C 2.42 2.42 1.98 0.75 -0.25 32 69 12,534 +55
30DEC26 620.00 C 0.00 0.00 0.00 0.58 -0.27 32 0 8,429 0
30DEC26 630.00 C 1.44 1.44 1.44 0.47 -0.25 32 1 2,847 +1
30DEC26 640.00 C 1.50 1.50 1.50 0.38 -0.23 33 60 3,908 +60
30DEC26 650.00 C 1.30 1.31 1.26 0.29 -0.23 32 346 13,734 +346
30DEC26 660.00 C 0.00 0.00 0.00 0.23 -0.21 33 0 2,498 0
30DEC26 670.00 C 1.01 1.01 0.99 0.18 -0.20 33 73 1,179 +73
30DEC26 680.00 C 1.00 1.00 1.00 0.15 -0.17 33 20 1,852 +20
30DEC26 690.00 C 0.00 0.00 0.00 0.12 -0.16 33 0 899 0
30DEC26 700.00 C 0.72 0.72 0.72 0.10 -0.14 33 10 15,782 0
30DEC26 710.00 C 0.00 0.00 0.00 0.07 -0.14 33 0 820 0
30DEC26 720.00 C 0.00 0.00 0.00 0.06 -0.12 33 0 1,497 0
30DEC26 730.00 C 0.00 0.00 0.00 0.05 -0.11 34 0 685 0
30DEC26 740.00 C 0.55 0.55 0.55 0.04 -0.10 34 5 2,425 +5
30DEC26 750.00 C 0.00 0.00 0.00 0.03 -0.09 34 0 14,588 0
30DEC26 760.00 C 0.00 0.00 0.00 0.02 -0.09 33 0 2,760 0
30DEC26 770.00 C 0.50 0.50 0.40 0.01 -0.09 32 8 4,326 0
30DEC26 780.00 C 0.00 0.00 0.00 0.01 -0.07 33 0 1,885 0
30DEC26 790.00 C 0.00 0.00 0.00 0.01 -0.06 34 0 1,009 0
30DEC26 800.00 C 0.00 0.00 0.00 0.01 -0.05 34 0 1,468 0
30DEC26 810.00 C 0.00 0.00 0.00 0.01 -0.04 35 0 1,063 0
30DEC26 820.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 875 0
30DEC26 830.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 1,222 0
30DEC26 840.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 441 0
30DEC26 850.00 C 0.00 0.00 0.00 0.01 0.00 37 0 838 0
30DEC26 860.00 C 0.00 0.00 0.00 0.01 0.00 38 0 321 0
30DEC26 870.00 C 0.00 0.00 0.00 0.01 0.00 38 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.01 0.00 39 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.01 0.00 40 0 268 0
30DEC26 900.00 C 0.00 0.00 0.00 0.01 0.00 40 0 448 0
30DEC26 910.00 C 0.00 0.00 0.00 0.01 0.00 41 0 969 0
30DEC26 920.00 C 0.00 0.00 0.00 0.01 0.00 41 0 243 0
30DEC26 930.00 C 0.00 0.00 0.00 0.01 0.00 42 0 78 0
30DEC26 940.00 C 0.00 0.00 0.00 0.01 0.00 42 0 124 0
30DEC26 950.00 C 0.00 0.00 0.00 0.01 0.00 43 0 241 0
30DEC26 960.00 C 0.00 0.00 0.00 0.01 0.00 43 0 106 0
30DEC26 970.00 C 0.00 0.00 0.00 0.01 0.00 44 0 358 0
30DEC26 980.00 C 0.00 0.00 0.00 0.01 0.00 44 0 111 0
30DEC26 990.00 C 0.00 0.00 0.00 0.01 0.00 45 0 438 0
30DEC26 1,000.00 C 0.23 0.23 0.23 0.01 0.00 45 10 4,061 0
30MAR27 210.00 C 0.00 0.00 0.00 225.81 - 60 0 0 -
30MAR27 215.00 C 0.00 0.00 0.00 221.67 +10.30 62 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 216.78 +10.39 60 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 211.15 +9.62 56 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 206.40 +9.58 55 0 34,502 0
30MAR27 235.00 C 0.00 0.00 0.00 202.19 +10.23 56 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 197.35 +10.20 55 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 192.52 +10.31 53 0 53 0
30MAR27 250.00 C 0.00 0.00 0.00 187.69 +10.29 52 0 172 0
30MAR27 255.00 C 0.00 0.00 0.00 182.88 +10.28 51 0 82 0
30MAR27 260.00 C 0.00 0.00 0.00 178.06 +10.26 50 0 283 0
30MAR27 265.00 C 0.00 0.00 0.00 171.76 +8.53 44 0 92 0
30MAR27 270.00 C 0.00 0.00 0.00 168.49 +10.05 47 0 102 0
30MAR27 275.00 C 0.00 0.00 0.00 163.16 +9.47 45 0 60 0
30MAR27 280.00 C 0.00 0.00 0.00 158.94 +9.98 45 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 154.13 +9.92 44 0 90 0
30MAR27 290.00 C 0.00 0.00 0.00 148.87 +9.43 42 0 70 0
30MAR27 295.00 C 0.00 0.00 0.00 144.10 +9.40 41 0 2 0
30MAR27 300.00 C 0.00 0.00 0.00 139.45 +9.43 40 0 288 0
30MAR27 310.00 C 0.00 0.00 0.00 130.60 +9.80 39 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 121.30 +9.49 37 0 122 0
30MAR27 330.00 C 0.00 0.00 0.00 112.16 +9.07 36 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 103.49 +8.83 35 0 70 0
30MAR27 350.00 C 0.00 0.00 0.00 95.05 +8.48 34 0 12,488 0
30MAR27 360.00 C 0.00 0.00 0.00 86.97 +8.14 33 0 869 0
30MAR27 370.00 C 0.00 0.00 0.00 79.27 +9.89 33 0 148 0
30MAR27 380.00 C 0.00 0.00 0.00 69.87 +7.25 30 0 315 0
30MAR27 390.00 C 0.00 0.00 0.00 63.21 +6.96 30 0 253 0
30MAR27 400.00 C 56.23 56.23 56.23 56.96 +5.15 30 100 21,369 +100
30MAR27 410.00 C 51.00 51.00 51.00 51.98 +5.87 31 2 402 0
30MAR27 420.00 C 0.00 0.00 0.00 46.58 +5.74 31 0 18,084 0
30MAR27 430.00 C 39.36 39.36 39.36 41.62 +5.62 31 8 1,879 0
30MAR27 440.00 C 36.92 36.92 36.92 37.13 +5.15 31 5 3,217 -3
30MAR27 450.00 C 31.70 33.70 31.70 33.08 +4.72 31 80 4,149 -60
30MAR27 460.00 C 28.19 28.19 28.19 29.19 +4.07 31 5 2,793 +5
30MAR27 470.00 C 26.60 26.86 26.60 25.69 +3.47 31 70 6,915 +42
30MAR27 480.00 C 22.00 22.90 21.91 22.54 +2.91 31 228 9,541 +226
30MAR27 490.00 C 20.00 20.00 20.00 19.72 +2.39 31 3 5,779 +3
30MAR27 500.00 C 17.72 18.65 17.50 17.20 +1.91 31 1,176 9,901 +1,038
30MAR27 510.00 C 0.00 0.00 0.00 14.97 +1.49 30 0 2,799 0
30MAR27 520.00 C 14.99 14.99 14.75 12.99 +1.11 30 63 4,421 +61
30MAR27 530.00 C 12.61 12.61 12.61 11.25 +0.77 30 4 6,944 +4
30MAR27 540.00 C 11.30 11.36 11.30 9.72 +0.48 30 4 4,567 0
30MAR27 550.00 C 10.30 11.25 10.00 8.37 +0.23 30 51 4,095 +2
30MAR27 560.00 C 9.30 9.30 9.14 7.20 +0.02 30 92 6,843 +45
30MAR27 570.00 C 0.00 0.00 0.00 6.19 -0.15 30 0 1,816 0
30MAR27 580.00 C 0.00 0.00 0.00 5.30 -0.30 30 0 1,167 0
30MAR27 590.00 C 0.00 0.00 0.00 4.53 -0.42 30 0 2,033 0
30MAR27 600.00 C 6.20 6.87 6.20 3.87 -0.51 30 27 5,277 +14
30MAR27 610.00 C 0.00 0.00 0.00 3.30 -0.57 30 0 2,032 0
30MAR27 620.00 C 5.30 5.30 5.30 2.81 -0.62 30 2 2,495 +2
30MAR27 630.00 C 0.00 0.00 0.00 2.39 -0.66 30 0 1,641 0
30MAR27 640.00 C 0.00 0.00 0.00 2.03 -0.67 30 0 1,200 0
30MAR27 650.00 C 0.00 0.00 0.00 1.72 -0.68 30 0 2,288 0
30MAR27 660.00 C 0.00 0.00 0.00 1.42 -0.72 30 0 708 0
30MAR27 670.00 C 0.00 0.00 0.00 1.20 -0.65 30 0 2,452 0
30MAR27 680.00 C 0.00 0.00 0.00 1.01 -0.64 30 0 1,731 0
30MAR27 690.00 C 3.01 3.01 3.01 0.88 -0.64 30 60 1,575 -60
30MAR27 700.00 C 3.05 3.05 2.90 0.72 -0.60 30 9 9,260 +2
30MAR27 710.00 C 2.63 2.63 2.63 0.61 -0.58 30 30 1,781 -30
30MAR27 720.00 C 0.00 0.00 0.00 0.51 -0.55 30 0 371 0
30MAR27 730.00 C 0.00 0.00 0.00 0.43 -0.53 30 0 504 0
30MAR27 740.00 C 2.18 2.18 2.18 0.36 -0.50 30 30 339 0
30MAR27 750.00 C 0.00 0.00 0.00 0.31 -0.49 30 0 421 0
30MAR27 760.00 C 1.90 1.90 1.90 0.26 -0.44 30 30 442 0
30MAR27 770.00 C 1.78 1.88 1.78 0.22 -0.42 30 60 406 +9
30MAR27 780.00 C 1.77 1.77 1.77 0.18 -0.40 30 30 412 -10
30MAR27 790.00 C 1.67 1.67 1.67 0.15 -0.37 30 30 319 0
30MAR27 800.00 C 1.58 1.58 1.58 0.13 -0.36 30 30 569 +30
30MAR27 810.00 C 0.00 0.00 0.00 0.11 -0.32 30 0 123 0
30MAR27 820.00 C 0.00 0.00 0.00 0.09 -0.30 30 0 172 0
30MAR27 830.00 C 0.00 0.00 0.00 0.08 -0.28 31 0 210 0
30MAR27 840.00 C 0.00 0.00 0.00 0.06 -0.27 30 0 384 0
30MAR27 850.00 C 0.00 0.00 0.00 0.05 -0.26 30 0 1,814 0
29JUN27 210.00 C 0.00 0.00 0.00 227.96 - 58 0 0 -
29JUN27 215.00 C 0.00 0.00 0.00 223.14 +10.29 56 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 218.33 +10.27 55 0 2 0
29JUN27 225.00 C 0.00 0.00 0.00 213.53 +10.25 54 0 4 0
29JUN27 230.00 C 0.00 0.00 0.00 208.74 +10.24 53 0 30 0
29JUN27 235.00 C 0.00 0.00 0.00 203.97 +10.23 51 0 2 0
29JUN27 240.00 C 0.00 0.00 0.00 199.20 +9.94 50 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 194.44 +10.08 49 0 32 0
29JUN27 250.00 C 0.00 0.00 0.00 189.69 +10.06 48 0 20 0
29JUN27 255.00 C 0.00 0.00 0.00 183.72 +8.83 44 0 32 0
29JUN27 260.00 C 0.00 0.00 0.00 178.99 +8.89 43 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 174.35 +9.07 43 0 30 0
29JUN27 270.00 C 0.00 0.00 0.00 169.66 +9.14 42 0 32 0
29JUN27 275.00 C 0.00 0.00 0.00 164.91 +9.14 41 0 32 0
29JUN27 280.00 C 0.00 0.00 0.00 160.90 +9.84 41 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 156.28 +9.84 40 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 151.70 +9.87 40 0 60 0
29JUN27 295.00 C 0.00 0.00 0.00 147.14 +9.91 39 0 180 0
29JUN27 300.00 C 0.00 0.00 0.00 142.56 +9.76 38 0 679 0
29JUN27 310.00 C 0.00 0.00 0.00 133.43 +9.49 37 0 160 0
29JUN27 320.00 C 0.00 0.00 0.00 124.62 +9.14 36 0 255 0
29JUN27 330.00 C 0.00 0.00 0.00 116.08 +8.97 35 0 197 0
29JUN27 340.00 C 0.00 0.00 0.00 107.76 +8.45 34 0 10 0
29JUN27 350.00 C 0.00 0.00 0.00 99.94 +8.37 33 0 357 0
29JUN27 360.00 C 0.00 0.00 0.00 92.25 +7.82 33 0 376 0
29JUN27 370.00 C 0.00 0.00 0.00 85.18 +7.80 32 0 183 0
29JUN27 380.00 C 0.00 0.00 0.00 75.95 +7.04 30 0 269 0
29JUN27 390.00 C 0.00 0.00 0.00 69.83 +7.04 30 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 63.84 +4.84 30 0 594 0
29JUN27 410.00 C 0.00 0.00 0.00 58.44 +4.96 30 0 181 0
29JUN27 420.00 C 53.20 53.20 53.20 54.83 +6.35 31 1 7,596 0
29JUN27 430.00 C 48.00 50.42 47.70 49.94 +6.19 31 52 346 +1
29JUN27 440.00 C 44.30 44.30 44.30 45.39 +5.84 31 1 4,421 +1
29JUN27 450.00 C 40.11 40.37 40.11 41.20 +5.39 31 3 1,749 +3
29JUN27 460.00 C 38.77 38.77 38.77 37.56 +5.41 31 60 4,287 -18
29JUN27 470.00 C 0.00 0.00 0.00 34.01 +4.91 31 0 427 0
29JUN27 480.00 C 31.60 31.60 31.60 30.90 +4.73 31 1 1,425 0
29JUN27 490.00 C 0.00 0.00 0.00 28.08 +4.63 31 0 315 0
29JUN27 500.00 C 25.00 25.70 24.83 25.27 +4.12 31 373 10,604 +66
29JUN27 510.00 C 0.00 0.00 0.00 23.03 +4.14 32 0 877 0
29JUN27 520.00 C 0.00 0.00 0.00 20.88 +3.96 32 0 390 0
29JUN27 530.00 C 0.00 0.00 0.00 18.73 +3.52 32 0 2,112 0
29JUN27 540.00 C 17.82 17.82 17.82 17.09 +3.57 32 1 450 +1
29JUN27 550.00 C 17.32 17.32 17.32 15.49 +3.39 32 45 1,721 -45
29JUN27 560.00 C 16.53 16.53 16.53 13.90 +3.04 32 45 340 0
29JUN27 570.00 C 0.00 0.00 0.00 12.64 +3.01 32 0 2,491 0
29JUN27 580.00 C 13.30 13.30 13.30 11.50 +2.93 32 1 479 +1
29JUN27 590.00 C 0.00 0.00 0.00 10.36 +2.65 32 0 474 0
29JUN27 600.00 C 10.82 10.90 10.82 9.32 +2.48 32 46 3,574 0
29JUN27 610.00 C 0.00 0.00 0.00 8.53 +2.51 32 0 838 0
29JUN27 620.00 C 0.00 0.00 0.00 7.74 +2.30 32 0 521 0
29JUN27 630.00 C 0.00 0.00 0.00 6.95 +2.10 33 0 1,031 0
29JUN27 640.00 C 8.10 8.10 8.10 6.29 +2.03 33 30 640 0
29JUN27 650.00 C 0.00 0.00 0.00 5.77 +1.97 33 0 284 0
29JUN27 660.00 C 0.00 0.00 0.00 5.24 +1.82 33 0 475 0
29JUN27 670.00 C 0.00 0.00 0.00 4.72 +1.69 33 0 4,004 0
29JUN27 680.00 C 0.00 0.00 0.00 4.13 +1.48 33 0 160 0
29JUN27 690.00 C 0.00 0.00 0.00 3.81 +1.43 33 0 276 0
29JUN27 700.00 C 0.00 0.00 0.00 3.48 +1.34 33 0 711 0
29JUN27 710.00 C 0.00 0.00 0.00 3.16 +1.26 33 0 153 0
29JUN27 720.00 C 0.00 0.00 0.00 2.92 +1.26 33 0 40 0
29JUN27 730.00 C 4.61 4.61 4.61 2.59 +1.15 33 10 50 +10
29JUN27 740.00 C 0.00 0.00 0.00 2.39 +1.09 33 0 364 0
29JUN27 750.00 C 4.20 4.20 4.20 2.20 +1.04 34 3 98 +3
29JUN27 760.00 C 0.00 0.00 0.00 2.06 +1.05 34 0 273 0
29JUN27 770.00 C 0.00 0.00 0.00 1.80 +0.91 34 0 93 0
29JUN27 780.00 C 0.00 0.00 0.00 1.65 +0.84 34 0 904 0
29JUN27 790.00 C 3.50 3.50 3.50 1.57 +0.84 34 4 205 0
29SEP27 210.00 C 0.00 0.00 0.00 227.96 - 51 0 0 -
29SEP27 215.00 C 0.00 0.00 0.00 223.27 +10.25 50 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 218.50 +10.03 49 0 1 0
29SEP27 225.00 C 0.00 0.00 0.00 213.74 +10.07 48 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 209.02 +10.10 47 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 204.34 +10.10 46 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 199.70 +10.13 45 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 195.08 +10.12 45 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 190.49 +10.08 44 0 5 0
29SEP27 255.00 C 0.00 0.00 0.00 185.92 +10.07 43 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 181.37 +10.03 42 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 176.85 +9.98 42 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 172.16 +9.72 41 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 167.49 +9.45 40 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 162.90 +9.22 39 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 158.31 +9.04 39 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 153.76 +8.86 38 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 149.36 +8.79 37 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 144.97 +8.57 37 0 31 0
29SEP27 310.00 C 0.00 0.00 0.00 136.32 +8.18 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 128.11 +8.01 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 119.99 +7.55 34 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 112.43 +7.57 34 0 0 0
29SEP27 350.00 C 104.00 104.00 102.80 104.92 +7.05 33 5 5 +5
29SEP27 360.00 C 0.00 0.00 0.00 98.02 +7.14 33 0 23 0
29SEP27 370.00 C 0.00 0.00 0.00 91.21 +6.76 33 0 65 0
29SEP27 380.00 C 0.00 0.00 0.00 84.89 +6.70 32 0 81 0
29SEP27 390.00 C 79.35 79.52 79.35 78.86 +6.71 32 34 55 +33
29SEP27 400.00 C 0.00 0.00 0.00 71.46 +4.79 31 0 109 0
29SEP27 410.00 C 65.54 65.54 65.54 65.80 +4.61 31 20 21 +20
29SEP27 420.00 C 61.50 61.50 61.50 62.58 +6.33 32 1 5 0
29SEP27 430.00 C 0.00 0.00 0.00 57.84 +6.29 32 0 333 0
29SEP27 440.00 C 0.00 0.00 0.00 53.44 +6.14 31 0 455 0
29SEP27 450.00 C 48.65 48.65 48.65 49.18 +5.35 31 2 783 0
29SEP27 460.00 C 0.00 0.00 0.00 45.56 +5.20 31 0 457 0
29SEP27 470.00 C 42.00 42.00 42.00 42.07 +5.09 31 2 76 0
29SEP27 480.00 C 0.00 0.00 0.00 38.58 +4.35 31 0 112 0
29SEP27 490.00 C 0.00 0.00 0.00 35.72 +4.23 31 0 105 0
29SEP27 500.00 C 32.83 35.00 32.83 32.95 +4.20 31 6 333 +6
29SEP27 510.00 C 0.00 0.00 0.00 30.19 +3.57 31 0 471 0
29SEP27 520.00 C 28.60 29.35 28.60 27.85 +3.34 32 68 147 +68
29SEP27 530.00 C 0.00 0.00 0.00 25.72 +3.31 32 0 104 0
29SEP27 540.00 C 0.00 0.00 0.00 23.59 +2.98 32 0 62 0
29SEP27 550.00 C 23.17 23.17 22.70 21.58 +2.54 32 34 132 +29
29SEP27 560.00 C 0.00 0.00 0.00 20.00 +2.52 32 0 120 0
29SEP27 570.00 C 21.20 21.20 21.20 18.41 +2.49 32 1 114 +1
29SEP27 580.00 C 0.00 0.00 0.00 16.83 +2.10 32 0 390 0
29SEP27 590.00 C 0.00 0.00 0.00 15.45 +1.84 32 0 543 0
29SEP27 600.00 C 16.80 16.80 16.80 14.30 +1.81 32 8 974 0
29SEP27 610.00 C 0.00 0.00 0.00 13.16 +1.79 32 0 42 0
29SEP27 620.00 C 0.00 0.00 0.00 12.03 +1.51 32 0 8 0
29SEP27 630.00 C 13.72 13.72 13.72 11.01 +1.27 32 2 5 +2
29SEP27 640.00 C 0.00 0.00 0.00 10.22 +1.25 32 0 30 0
29SEP27 650.00 C 0.00 0.00 0.00 9.43 +1.23 32 0 28 0
29SEP27 660.00 C 0.00 0.00 0.00 8.64 +1.14 32 0 14 0
29SEP27 670.00 C 10.40 10.95 10.40 7.85 +0.86 32 5 8 +5
29SEP27 680.00 C 10.30 10.80 10.30 7.29 +0.82 32 6 24 +6
29SEP27 690.00 C 0.00 0.00 0.00 6.76 +0.80 32 0 26 0
29SEP27 700.00 C 0.00 0.00 0.00 6.23 +0.79 32 0 40 0
29SEP27 710.00 C 0.00 0.00 0.00 5.71 +0.71 32 0 9 0
29SEP27 720.00 C 0.00 0.00 0.00 5.18 +0.51 32 0 17 0
29SEP27 730.00 C 0.00 0.00 0.00 4.84 +0.50 33 0 16 0
29SEP27 740.00 C 0.00 0.00 0.00 4.50 +0.49 33 0 7 0
29SEP27 750.00 C 0.00 0.00 0.00 4.16 +0.48 33 0 207 0
29SEP27 760.00 C 0.00 0.00 0.00 3.82 +0.47 33 0 377 0
TOTAL CALL 65,958 1,278,249 +20,798
25SEP26 320.00 P 0.01 0.01 0.01 0.01 - 92 180 180 -
25SEP26 325.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 330.00 P 0.01 0.01 0.01 0.01 0.00 83 1 1 +1
25SEP26 335.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 370.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 375.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 30 0
25SEP26 385.00 P 0.00 0.00 0.00 0.01 -0.04 37 0 74 0
25SEP26 390.00 P 0.00 0.00 0.00 0.01 -0.12 33 0 167 0
25SEP26 395.00 P 0.20 0.20 0.20 0.01 -0.32 29 50 219 +50
25SEP26 400.00 P 0.28 0.28 0.23 0.04 -0.64 29 53 199 +12
25SEP26 405.00 P 0.60 0.60 0.34 0.15 -1.21 30 204 507 +31
25SEP26 410.00 P 1.20 1.20 0.64 0.44 -2.01 31 308 740 +80
25SEP26 415.00 P 2.50 2.50 1.04 1.05 -3.05 32 371 1,310 +259
25SEP26 420.00 P 3.55 3.55 1.55 2.04 -4.32 32 1,294 1,972 +661
25SEP26 425.00 P 4.95 5.40 2.70 3.65 -5.85 32 636 2,047 +295
25SEP26 430.00 P 7.97 8.00 4.78 6.00 -7.16 33 347 1,071 +306
25SEP26 435.00 P 11.47 11.47 9.00 8.86 -8.86 33 523 284 -490
25SEP26 440.00 P 15.00 15.00 14.38 12.46 -9.67 34 82 111 -21
25SEP26 445.00 P 17.35 17.35 17.35 17.18 -9.56 41 10 10 -9
25SEP26 450.00 P 20.50 20.50 20.50 21.64 -9.84 44 2 113 +2
25SEP26 455.00 P 0.00 0.00 0.00 25.59 -10.71 39 0 5 0
25SEP26 460.00 P 0.00 0.00 0.00 30.32 -10.86 39 0 2 0
25SEP26 465.00 P 0.00 0.00 0.00 35.17 -10.94 40 0 0 0
25SEP26 470.00 P 0.00 0.00 0.00 40.08 -10.98 41 0 0 0
25SEP26 475.00 P 0.00 0.00 0.00 45.03 -11.00 42 0 0 0
25SEP26 480.00 P 0.00 0.00 0.00 50.01 -11.00 44 0 0 0
25SEP26 485.00 P 0.00 0.00 0.00 55.00 -11.00 0 0 0 0
25SEP26 490.00 P 0.00 0.00 0.00 60.00 -11.00 0 0 0 0
25SEP26 495.00 P 0.00 0.00 0.00 65.00 -11.00 0 0 0 0
25SEP26 500.00 P 0.00 0.00 0.00 70.00 -11.00 0 0 0 0
25SEP26 505.00 P 0.00 0.00 0.00 75.00 -11.00 0 0 0 0
25SEP26 510.00 P 0.00 0.00 0.00 80.00 -11.00 0 0 0 0
25SEP26 515.00 P 0.00 0.00 0.00 85.00 -11.00 0 0 0 0
25SEP26 520.00 P 0.00 0.00 0.00 90.00 -11.00 0 0 0 0
25SEP26 525.00 P 0.00 0.00 0.00 95.00 -11.00 0 0 0 0
25SEP26 530.00 P 0.00 0.00 0.00 100.00 -11.00 0 0 0 0
25SEP26 535.00 P 0.00 0.00 0.00 105.00 -11.00 0 0 0 0
25SEP26 540.00 P 0.00 0.00 0.00 110.00 -11.00 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 - 150 0 0 -
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 132 0 2,147 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 127 0 363 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 123 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 119 0 291 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 103 0 150 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 99 0 410 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 95 0 380 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 0.00 92 0 345 0
29SEP26 285.00 P 0.00 0.00 0.00 0.01 0.00 88 0 369 0
29SEP26 290.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,840 0
29SEP26 295.00 P 0.00 0.00 0.00 0.01 0.00 81 0 109 0
29SEP26 300.00 P 0.00 0.00 0.00 0.01 0.00 78 0 479 0
29SEP26 310.00 P 0.00 0.00 0.00 0.01 0.00 71 0 698 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 65 0 391 0
29SEP26 330.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,457 0
29SEP26 340.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,482 0
29SEP26 350.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,109 0
29SEP26 360.00 P 0.11 0.11 0.10 0.01 -0.01 40 130 5,118 -35
29SEP26 370.00 P 0.06 0.15 0.06 0.02 -0.04 37 66 6,021 -65
29SEP26 380.00 P 0.22 0.22 0.20 0.05 -0.16 34 11 8,399 -3
29SEP26 390.00 P 0.33 0.40 0.23 0.18 -0.43 33 795 13,255 +253
29SEP26 400.00 P 0.82 0.82 0.44 0.55 -1.11 32 946 33,191 -291
29SEP26 410.00 P 2.36 2.36 0.95 1.48 -2.39 31 2,250 19,842 -441
29SEP26 420.00 P 5.00 5.00 2.41 3.52 -4.25 30 2,167 15,760 +404
29SEP26 430.00 P 9.60 9.63 5.50 7.38 -6.90 29 1,065 22,909 +95
29SEP26 440.00 P 16.00 17.00 11.00 13.62 -9.26 30 484 25,207 -216
29SEP26 450.00 P 25.50 25.50 20.00 22.80 -9.10 38 346 19,463 -121
29SEP26 460.00 P 33.54 34.10 27.00 31.30 -10.09 38 658 18,849 +147
29SEP26 470.00 P 46.20 46.20 39.12 41.00 -10.15 44 235 7,928 -51
29SEP26 480.00 P 53.00 55.00 48.97 50.67 -10.38 48 33 10,895 -22
29SEP26 490.00 P 62.94 63.20 58.20 61.93 -9.08 68 74 6,514 +54
29SEP26 500.00 P 68.00 68.00 68.00 70.05 -10.95 47 3 5,413 -3
29SEP26 510.00 P 91.00 91.00 83.15 80.02 -10.98 49 56 3,602 0
29SEP26 520.00 P 93.64 99.00 86.77 90.00 -11.00 0 70 1,938 0
29SEP26 530.00 P 103.20 103.20 103.20 100.00 -11.00 0 57 904 +57
29SEP26 540.00 P 113.25 113.25 113.02 110.00 -11.00 0 39 2,154 0
29SEP26 550.00 P 124.16 124.16 123.20 120.00 -11.00 0 123 2,616 0
29SEP26 560.00 P 134.16 134.16 130.00 130.00 -11.00 0 81 3,768 0
29SEP26 570.00 P 0.00 0.00 0.00 140.00 -11.00 0 0 1,301 0
29SEP26 580.00 P 0.00 0.00 0.00 150.00 -11.00 0 0 328 0
29SEP26 590.00 P 0.00 0.00 0.00 160.00 -11.00 0 0 204 0
29SEP26 600.00 P 173.02 173.02 173.02 170.00 -11.00 0 38 11,714 0
29SEP26 610.00 P 0.00 0.00 0.00 180.00 -11.00 0 0 480 0
29SEP26 620.00 P 0.00 0.00 0.00 190.00 -11.00 0 0 178 0
29SEP26 630.00 P 0.00 0.00 0.00 200.00 -11.00 0 0 126 0
29SEP26 640.00 P 0.00 0.00 0.00 210.00 -11.00 0 0 686 0
29SEP26 650.00 P 0.00 0.00 0.00 220.00 -11.00 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 230.00 -11.00 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 240.00 -11.00 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 250.00 -11.00 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 260.00 -11.00 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 270.00 -11.00 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 280.00 -11.00 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 290.00 -11.00 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 300.00 -11.00 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 310.00 -11.00 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 320.00 -11.00 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 330.00 -11.00 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 340.00 -11.00 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 350.00 -11.00 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 360.00 -11.00 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 370.00 -11.00 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 380.00 -11.00 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 390.00 -11.00 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 400.00 -11.00 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 410.00 -11.00 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 420.00 -11.00 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 430.00 -11.00 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 440.00 -11.00 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 450.00 -11.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 460.00 -11.00 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 470.00 -11.00 0 0 30 0
29SEP26 910.00 P 0.00 0.00 0.00 480.00 -11.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 490.00 -11.00 0 0 30 0
29SEP26 930.00 P 0.00 0.00 0.00 500.00 -11.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 510.00 -11.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 520.00 -11.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 530.00 -11.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 540.00 -11.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 550.00 -11.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 560.00 -11.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 570.00 -11.00 0 0 0 0
02OCT26 320.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
02OCT26 325.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
02OCT26 330.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
02OCT26 335.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
02OCT26 340.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
02OCT26 345.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
02OCT26 350.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
02OCT26 355.00 P 0.00 0.00 0.00 0.01 - 37 0 0 -
02OCT26 360.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
02OCT26 365.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
02OCT26 370.00 P 0.00 0.00 0.00 0.02 - 31 0 0 -
02OCT26 375.00 P 0.00 0.00 0.00 0.02 - 29 0 0 -
02OCT26 380.00 P 0.00 0.00 0.00 0.05 - 29 0 0 -
02OCT26 385.00 P 0.41 0.41 0.41 0.10 - 29 5 5 -
02OCT26 390.00 P 0.48 0.63 0.48 0.20 - 29 32 32 -
02OCT26 395.00 P 0.86 0.86 0.68 0.40 - 29 63 63 -
02OCT26 400.00 P 1.04 1.26 0.79 0.72 - 29 136 116 -
02OCT26 405.00 P 1.72 1.75 1.29 1.25 - 29 60 59 -
02OCT26 410.00 P 2.59 2.80 1.62 1.94 - 29 135 98 -
02OCT26 415.00 P 3.70 3.97 2.62 2.99 - 29 31 31 -
02OCT26 420.00 P 5.88 5.88 3.90 4.61 - 30 195 174 -
02OCT26 425.00 P 7.55 7.82 6.00 6.29 - 29 190 127 -
02OCT26 430.00 P 10.22 10.52 8.20 8.66 - 29 125 105 -
02OCT26 435.00 P 12.53 13.80 10.23 11.72 - 30 310 308 -
02OCT26 440.00 P 17.33 17.33 16.68 14.84 - 30 60 60 -
02OCT26 445.00 P 19.73 21.26 19.73 18.56 - 31 83 83 -
02OCT26 450.00 P 0.00 0.00 0.00 22.80 - 33 0 0 -
02OCT26 455.00 P 0.00 0.00 0.00 26.15 - 28 0 0 -
02OCT26 460.00 P 0.00 0.00 0.00 31.30 - 33 0 0 -
02OCT26 465.00 P 0.00 0.00 0.00 35.75 - 32 0 0 -
02OCT26 470.00 P 0.00 0.00 0.00 41.00 - 38 0 0 -
02OCT26 475.00 P 0.00 0.00 0.00 45.27 - 33 0 0 -
02OCT26 480.00 P 0.00 0.00 0.00 50.67 - 41 0 0 -
02OCT26 485.00 P 0.00 0.00 0.00 55.06 - 34 0 0 -
02OCT26 490.00 P 0.00 0.00 0.00 61.93 - 58 0 0 -
02OCT26 495.00 P 0.00 0.00 0.00 65.00 - 0 0 0 -
02OCT26 500.00 P 0.00 0.00 0.00 70.05 - 41 0 0 -
02OCT26 505.00 P 0.00 0.00 0.00 75.00 - 0 0 0 -
02OCT26 510.00 P 0.00 0.00 0.00 80.02 - 44 0 0 -
02OCT26 515.00 P 0.00 0.00 0.00 85.00 - 0 0 0 -
02OCT26 520.00 P 0.00 0.00 0.00 90.00 - 0 0 0 -
29OCT26 210.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
29OCT26 215.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 0.01 0.00 65 0 330 0
29OCT26 225.00 P 0.00 0.00 0.00 0.01 0.00 62 0 390 0
29OCT26 230.00 P 0.00 0.00 0.00 0.01 0.00 60 0 570 0
29OCT26 235.00 P 0.00 0.00 0.00 0.01 0.00 58 0 900 0
29OCT26 240.00 P 0.00 0.00 0.00 0.01 0.00 56 0 360 0
29OCT26 245.00 P 0.00 0.00 0.00 0.01 0.00 54 0 120 0
29OCT26 250.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29OCT26 255.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29OCT26 265.00 P 0.00 0.00 0.00 0.01 0.00 47 0 308 0
29OCT26 270.00 P 0.00 0.00 0.00 0.01 0.00 45 0 250 0
29OCT26 275.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29OCT26 280.00 P 0.00 0.00 0.00 0.01 0.00 42 0 250 0
29OCT26 285.00 P 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29OCT26 290.00 P 0.00 0.00 0.00 0.01 0.00 39 0 185 0
29OCT26 295.00 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
29OCT26 300.00 P 0.00 0.00 0.00 0.01 0.00 36 0 561 0
29OCT26 310.00 P 0.00 0.00 0.00 0.01 0.00 33 0 232 0
29OCT26 320.00 P 0.00 0.00 0.00 0.02 0.00 31 0 413 0
29OCT26 330.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 1,424 0
29OCT26 340.00 P 0.00 0.00 0.00 0.09 -0.07 30 0 748 0
29OCT26 350.00 P 0.49 0.52 0.49 0.22 -0.16 30 61 2,566 +51
29OCT26 360.00 P 0.87 0.88 0.70 0.47 -0.34 30 395 1,997 +349
29OCT26 370.00 P 1.35 1.35 1.33 0.95 -0.66 30 18 1,506 -8
29OCT26 380.00 P 2.10 2.21 1.88 1.78 -0.94 30 399 3,927 +319
29OCT26 390.00 P 3.28 3.51 2.80 3.03 -1.57 29 199 5,831 +160
29OCT26 400.00 P 5.50 5.57 4.20 4.81 -2.47 29 332 10,131 +157
29OCT26 410.00 P 8.23 8.55 6.32 7.38 -3.43 29 1,403 8,554 -428
29OCT26 420.00 P 12.20 12.35 9.65 11.07 -4.28 29 544 10,295 +79
29OCT26 430.00 P 17.11 17.43 15.20 15.38 -5.92 28 179 7,440 +6
29OCT26 440.00 P 22.59 23.70 19.46 21.49 -6.59 29 320 10,749 -1
29OCT26 450.00 P 31.30 31.30 26.80 28.22 -7.34 30 65 7,054 -49
29OCT26 460.00 P 37.08 37.08 34.60 35.05 -8.55 29 24 6,272 0
29OCT26 470.00 P 46.00 47.03 45.62 43.94 -8.14 31 25 3,354 +25
29OCT26 480.00 P 0.00 0.00 0.00 51.65 -11.12 28 415 3,981 0
29OCT26 490.00 P 0.00 0.00 0.00 61.93 -10.21 33 0 2,442 0
29OCT26 500.00 P 69.80 69.80 69.80 70.80 -10.90 32 5 2,954 +5
29OCT26 510.00 P 84.20 84.20 84.20 80.38 -11.01 32 40 3,070 0
29OCT26 520.00 P 0.00 0.00 0.00 90.14 -11.06 33 0 60 0
29OCT26 530.00 P 0.00 0.00 0.00 100.03 -11.05 33 0 853 0
29OCT26 540.00 P 0.00 0.00 0.00 110.00 -11.02 0 0 441 0
29OCT26 550.00 P 0.00 0.00 0.00 120.00 -11.00 0 0 173 0
29OCT26 560.00 P 0.00 0.00 0.00 130.00 -11.00 0 0 846 0
29OCT26 570.00 P 0.00 0.00 0.00 140.00 -11.00 0 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 150.00 -11.00 0 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 160.00 -11.00 0 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 170.00 -11.00 0 2 0 0
29OCT26 610.00 P 0.00 0.00 0.00 180.00 -11.00 0 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 190.00 -11.00 0 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 200.00 -11.00 0 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 210.00 -11.00 0 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 220.00 -11.00 0 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 230.00 -11.00 0 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 240.00 -11.00 0 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 250.00 -11.00 0 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 260.00 -11.00 0 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 270.00 -11.00 0 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 280.00 -11.00 0 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 290.00 -11.00 0 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 300.00 -11.00 0 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 310.00 -11.00 0 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 320.00 -11.00 0 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 330.00 -11.00 0 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 340.00 -11.00 0 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 350.00 -11.00 0 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 360.00 -11.00 0 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 370.00 -11.00 0 0 0 0
27NOV26 210.00 P 0.35 0.37 0.33 0.01 - 52 639 639 -
27NOV26 215.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
27NOV26 225.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
27NOV26 235.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
27NOV26 240.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
27NOV26 245.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
27NOV26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 68 0
27NOV26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 91 0
27NOV26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
27NOV26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
27NOV26 270.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
27NOV26 275.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
27NOV26 285.00 P 0.00 0.00 0.00 0.01 0.00 30 0 260 0
27NOV26 290.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
27NOV26 295.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 472 0
27NOV26 300.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 424 0
27NOV26 310.00 P 0.00 0.00 0.00 0.08 0.00 30 0 590 0
27NOV26 320.00 P 0.70 0.70 0.70 0.18 0.00 30 10 236 +10
27NOV26 330.00 P 0.86 0.90 0.86 0.35 -0.07 30 20 2,377 +20
27NOV26 340.00 P 1.25 1.27 1.25 0.66 -0.19 30 20 726 +20
27NOV26 350.00 P 1.98 1.98 1.68 1.19 -0.37 30 40 1,643 +40
27NOV26 360.00 P 2.74 2.74 2.44 1.99 -0.71 30 231 2,043 +76
27NOV26 370.00 P 3.80 3.90 3.20 3.16 -1.22 31 343 2,870 +200
27NOV26 380.00 P 5.43 5.49 4.68 4.80 -1.60 31 479 2,730 +451
27NOV26 390.00 P 7.57 7.67 7.20 6.88 -2.22 31 1,085 4,534 +776
27NOV26 400.00 P 10.64 10.64 9.28 9.38 -3.24 30 246 8,868 +119
27NOV26 410.00 P 13.70 13.70 12.20 12.63 -4.22 30 81 3,373 -70
27NOV26 420.00 P 17.90 18.34 16.30 16.48 -5.29 30 282 4,459 -18
27NOV26 430.00 P 23.71 23.71 20.98 21.55 -5.58 30 145 4,134 +70
27NOV26 440.00 P 28.90 28.90 26.29 27.13 -6.07 30 71 5,476 +70
27NOV26 450.00 P 35.42 35.50 31.31 32.46 -7.40 29 22 8,056 -13
27NOV26 460.00 P 38.06 38.06 38.06 40.48 -8.89 31 32 2,657 0
27NOV26 470.00 P 0.00 0.00 0.00 47.64 -8.72 31 0 3,676 0
27NOV26 480.00 P 58.61 59.00 56.00 53.82 -9.28 27 546 1,760 +320
27NOV26 490.00 P 64.66 64.66 64.66 64.91 -8.55 33 30 811 -30
27NOV26 500.00 P 0.00 0.00 0.00 72.57 -9.95 31 0 1,483 0
27NOV26 510.00 P 0.00 0.00 0.00 81.44 -10.39 30 0 1,581 0
27NOV26 520.00 P 0.00 0.00 0.00 90.63 -10.76 30 0 667 0
27NOV26 530.00 P 0.00 0.00 0.00 100.39 -10.74 31 0 403 0
27NOV26 540.00 P 0.00 0.00 0.00 110.16 -14.19 31 0 100 0
27NOV26 550.00 P 0.00 0.00 0.00 120.02 -10.98 31 0 910 0
27NOV26 560.00 P 0.00 0.00 0.00 130.00 -11.00 0 0 45 0
27NOV26 570.00 P 0.00 0.00 0.00 140.00 -11.00 0 0 168 0
27NOV26 580.00 P 0.00 0.00 0.00 150.00 -11.00 0 0 61 0
27NOV26 590.00 P 0.00 0.00 0.00 160.00 -11.00 0 0 47 0
27NOV26 600.00 P 0.00 0.00 0.00 170.00 -11.00 0 0 60 0
27NOV26 610.00 P 0.00 0.00 0.00 180.00 -11.00 0 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 190.00 -11.00 0 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 200.00 -11.00 0 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 210.00 -11.00 0 0 0 0
27NOV26 650.00 P 0.00 0.00 0.00 220.00 -11.00 0 0 0 0
27NOV26 660.00 P 0.00 0.00 0.00 230.00 -11.00 0 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 240.00 -11.00 0 0 0 0
27NOV26 680.00 P 0.00 0.00 0.00 250.00 -11.00 0 0 0 0
27NOV26 690.00 P 0.00 0.00 0.00 260.00 -11.00 0 0 0 0
27NOV26 700.00 P 0.00 0.00 0.00 270.00 -11.00 0 0 0 0
27NOV26 710.00 P 0.00 0.00 0.00 280.00 -11.00 0 0 0 0
27NOV26 720.00 P 0.00 0.00 0.00 290.00 -11.00 0 0 0 0
27NOV26 730.00 P 0.00 0.00 0.00 300.00 -11.00 0 0 0 0
27NOV26 740.00 P 0.00 0.00 0.00 310.00 -11.00 0 0 0 0
27NOV26 750.00 P 0.00 0.00 0.00 320.00 -11.00 0 0 0 0
27NOV26 760.00 P 0.00 0.00 0.00 330.00 -11.00 0 0 0 0
27NOV26 770.00 P 0.00 0.00 0.00 340.00 -11.00 0 0 0 0
27NOV26 780.00 P 0.00 0.00 0.00 350.00 -11.00 0 0 0 0
27NOV26 790.00 P 0.00 0.00 0.00 360.00 -11.00 0 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
30DEC26 215.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
30DEC26 225.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9,370 0
30DEC26 235.00 P 0.00 0.00 0.00 0.01 0.00 36 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.01 0.00 35 0 199 0
30DEC26 245.00 P 0.00 0.00 0.00 0.01 0.00 34 0 79 0
30DEC26 250.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 265 0
30DEC26 255.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 229 0
30DEC26 260.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 394 0
30DEC26 265.00 P 0.00 0.00 0.00 0.01 -0.05 29 0 93 0
30DEC26 270.00 P 0.00 0.00 0.00 0.02 -0.06 30 0 186 0
30DEC26 275.00 P 0.00 0.00 0.00 0.03 -0.08 30 0 72 0
30DEC26 280.00 P 0.00 0.00 0.00 0.05 -0.11 30 0 14 0
30DEC26 285.00 P 0.00 0.00 0.00 0.07 -0.14 30 0 130 0
30DEC26 290.00 P 0.00 0.00 0.00 0.10 -0.18 30 0 154 0
30DEC26 295.00 P 0.00 0.00 0.00 0.14 -0.24 30 0 107 0
30DEC26 300.00 P 0.87 0.90 0.87 0.20 -0.30 30 309 959 +301
30DEC26 310.00 P 0.00 0.00 0.00 0.37 -0.45 30 0 778 0
30DEC26 320.00 P 0.00 0.00 0.00 0.64 -0.65 30 0 1,147 0
30DEC26 330.00 P 0.00 0.00 0.00 1.10 -0.89 30 0 1,316 0
30DEC26 340.00 P 0.00 0.00 0.00 1.75 -1.15 30 0 1,056 0
30DEC26 350.00 P 3.49 3.49 2.90 2.67 -1.34 30 252 10,022 +178
30DEC26 360.00 P 4.65 4.68 4.45 3.92 -1.67 30 150 5,205 +147
30DEC26 370.00 P 6.10 6.10 6.10 5.57 -1.99 30 1 3,499 0
30DEC26 380.00 P 8.16 8.16 6.74 7.46 -2.50 30 284 15,190 +28
30DEC26 390.00 P 10.70 10.70 9.61 9.82 -3.14 30 15 7,104 +8
30DEC26 400.00 P 13.82 13.82 12.00 12.79 -3.72 30 268 32,717 +82
30DEC26 410.00 P 17.59 17.59 15.10 16.53 -4.05 30 216 10,465 +59
30DEC26 420.00 P 21.94 21.94 18.82 20.60 -4.56 30 260 14,507 -34
30DEC26 430.00 P 27.61 27.61 24.60 25.48 -5.29 30 173 24,259 +121
30DEC26 440.00 P 32.16 32.16 32.00 30.87 -6.06 30 6 14,174 -4
30DEC26 450.00 P 38.58 38.79 37.00 36.41 -7.09 29 48 20,932 0
30DEC26 460.00 P 47.50 47.50 42.98 43.75 -6.84 30 190 10,762 -39
30DEC26 470.00 P 53.60 53.60 53.60 51.67 -6.44 31 1 8,642 0
30DEC26 480.00 P 61.50 61.50 61.50 60.59 -7.32 33 1 8,223 +1
30DEC26 490.00 P 68.99 68.99 67.01 67.60 -8.81 32 36 6,094 -1
30DEC26 500.00 P 77.51 77.51 73.69 75.98 -9.08 32 130 20,634 -126
30DEC26 510.00 P 0.00 0.00 0.00 83.11 -10.94 30 0 7,618 0
30DEC26 520.00 P 0.00 0.00 0.00 92.62 -10.55 31 0 5,085 0
30DEC26 530.00 P 0.00 0.00 0.00 101.77 -10.76 31 0 5,691 0
30DEC26 540.00 P 0.00 0.00 0.00 110.43 -13.92 29 0 2,315 0
30DEC26 550.00 P 124.00 124.00 123.47 122.94 -8.68 38 171 10,571 +59
30DEC26 560.00 P 0.00 0.00 0.00 130.30 -11.03 32 0 4,443 0
30DEC26 570.00 P 0.00 0.00 0.00 140.10 -11.05 32 0 4,423 0
30DEC26 580.00 P 0.00 0.00 0.00 150.00 -11.04 0 0 6,481 0
30DEC26 590.00 P 0.00 0.00 0.00 160.07 -10.93 34 0 3,824 0
30DEC26 600.00 P 175.09 175.09 168.61 170.00 -11.00 0 85 21,266 -80
30DEC26 610.00 P 180.25 180.25 180.25 180.00 -11.00 0 20 5,109 -20
30DEC26 620.00 P 0.00 0.00 0.00 192.07 -8.93 48 0 1,497 0
30DEC26 630.00 P 0.00 0.00 0.00 200.08 -10.92 40 0 1,710 0
30DEC26 640.00 P 0.00 0.00 0.00 210.00 -11.00 0 0 1,495 0
30DEC26 650.00 P 0.00 0.00 0.00 220.00 -11.00 0 0 30 0
30DEC26 660.00 P 0.00 0.00 0.00 230.00 -11.00 0 0 160 0
30DEC26 670.00 P 0.00 0.00 0.00 240.00 -11.00 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 250.00 -11.00 0 0 118 0
30DEC26 690.00 P 0.00 0.00 0.00 260.00 -11.00 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 270.00 -11.00 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 280.00 -11.00 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 290.00 -11.00 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 300.00 -11.00 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 310.00 -11.00 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 320.00 -11.00 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 330.00 -11.00 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 340.00 -11.00 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 350.00 -11.00 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 360.00 -11.00 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 370.00 -11.00 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 380.00 -11.00 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 390.00 -11.00 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 400.00 -11.00 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 410.00 -11.00 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 420.00 -11.00 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 430.00 -11.00 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 440.00 -11.00 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 450.00 -11.00 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 460.00 -11.00 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 470.00 -11.00 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 480.00 -11.00 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 490.00 -11.00 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 500.06 -10.94 73 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 510.00 -11.00 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 520.00 -11.00 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 530.00 -11.00 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 540.00 -11.00 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 550.00 -11.00 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 560.00 -11.00 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 570.00 -11.00 0 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.01 - 31 0 0 -
30MAR27 215.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.01 -0.06 29 0 35 0
30MAR27 225.00 P 0.00 0.00 0.00 0.02 -0.08 30 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.03 -0.10 30 0 35,243 0
30MAR27 235.00 P 0.00 0.00 0.00 0.04 -0.13 30 0 211 0
30MAR27 240.00 P 0.00 0.00 0.00 0.06 -0.16 30 0 161 0
30MAR27 245.00 P 0.00 0.00 0.00 0.08 -0.20 30 0 120 0
30MAR27 250.00 P 0.00 0.00 0.00 0.11 -0.25 30 0 423 0
30MAR27 255.00 P 0.00 0.00 0.00 0.15 -0.30 30 0 60 0
30MAR27 260.00 P 0.00 0.00 0.00 0.20 -0.35 30 0 102 0
30MAR27 265.00 P 0.00 0.00 0.00 0.26 -0.44 30 0 210 0
30MAR27 270.00 P 0.00 0.00 0.00 0.35 -0.50 30 0 77 0
30MAR27 275.00 P 0.00 0.00 0.00 0.44 -0.59 30 0 92 0
30MAR27 280.00 P 1.44 1.44 1.44 0.56 -0.70 30 20 66 +20
30MAR27 285.00 P 0.00 0.00 0.00 0.72 -0.77 30 0 29 0
30MAR27 290.00 P 0.00 0.00 0.00 0.87 -0.92 30 0 138 0
30MAR27 295.00 P 0.00 0.00 0.00 1.11 -1.02 30 0 46 0
30MAR27 300.00 P 2.52 2.55 2.32 1.34 -1.21 30 20 612 +2
30MAR27 310.00 P 0.00 0.00 0.00 1.98 -1.45 30 0 2,193 0
30MAR27 320.00 P 0.00 0.00 0.00 2.81 -1.59 30 0 424 0
30MAR27 330.00 P 4.80 4.80 4.80 3.96 -1.77 30 2 1,392 +2
30MAR27 340.00 P 0.00 0.00 0.00 5.41 -2.01 30 0 3,918 0
30MAR27 350.00 P 0.00 0.00 0.00 7.14 -2.16 30 0 12,827 0
30MAR27 360.00 P 9.53 9.67 9.53 9.00 -2.65 30 81 7,699 -80
30MAR27 370.00 P 12.04 12.07 11.57 11.17 -3.14 30 105 4,119 +35
30MAR27 380.00 P 14.75 14.80 12.86 13.76 -3.54 29 788 4,528 +245
30MAR27 390.00 P 17.60 17.60 16.40 16.86 -3.96 29 15 5,439 +1
30MAR27 400.00 P 21.60 21.60 19.94 20.46 -4.08 29 1,016 23,562 +1,003
30MAR27 410.00 P 25.50 25.50 25.50 24.35 -4.59 29 1 26,055 +1
30MAR27 420.00 P 29.45 29.45 27.32 28.88 -4.63 29 152 14,679 +150
30MAR27 430.00 P 35.40 35.40 35.40 33.82 -4.90 29 2 6,449 +2
30MAR27 440.00 P 40.45 40.45 40.45 39.32 -5.22 29 1 6,281 0
30MAR27 450.00 P 46.45 46.45 46.45 45.19 -5.72 29 5 7,337 0
30MAR27 460.00 P 53.36 53.36 51.68 51.71 -7.55 30 4 3,741 0
30MAR27 470.00 P 64.57 64.57 64.57 56.96 -7.61 28 1 6,350 0
30MAR27 480.00 P 72.00 72.00 72.00 65.83 -6.17 30 3 6,897 0
30MAR27 490.00 P 76.08 76.08 76.08 72.56 -7.51 30 4 7,031 0
30MAR27 500.00 P 88.14 88.14 88.14 80.38 -7.76 30 4 8,679 -4
30MAR27 510.00 P 96.41 96.41 96.41 88.39 -8.02 30 1 4,890 0
30MAR27 520.00 P 0.00 0.00 0.00 98.89 -6.01 32 0 3,415 0
30MAR27 530.00 P 0.00 0.00 0.00 102.22 -11.47 26 0 1,920 0
30MAR27 540.00 P 0.00 0.00 0.00 113.56 -10.79 29 0 742 0
30MAR27 550.00 P 0.00 0.00 0.00 122.94 -10.88 30 0 1,202 0
30MAR27 560.00 P 0.00 0.00 0.00 131.51 -11.57 29 0 2,578 0
30MAR27 570.00 P 0.00 0.00 0.00 140.63 -11.88 28 0 618 0
30MAR27 580.00 P 0.00 0.00 0.00 150.16 -11.86 28 0 1,250 0
30MAR27 590.00 P 0.00 0.00 0.00 160.44 -11.19 30 0 369 0
30MAR27 600.00 P 174.02 174.02 170.00 173.33 -8.04 38 65 2,787 +55
30MAR27 610.00 P 0.00 0.00 0.00 180.02 -11.15 30 0 714 0
30MAR27 620.00 P 0.00 0.00 0.00 192.07 -8.97 38 0 798 0
30MAR27 630.00 P 0.00 0.00 0.00 200.08 -10.92 33 0 2,218 0
30MAR27 640.00 P 0.00 0.00 0.00 210.00 -11.00 0 0 1,081 0
30MAR27 650.00 P 0.00 0.00 0.00 220.00 -11.00 0 0 3,224 0
30MAR27 660.00 P 0.00 0.00 0.00 230.00 -11.00 0 0 620 0
30MAR27 670.00 P 0.00 0.00 0.00 240.00 -11.00 0 0 180 0
30MAR27 680.00 P 0.00 0.00 0.00 250.00 -11.00 0 0 543 0
30MAR27 690.00 P 0.00 0.00 0.00 260.00 -11.00 0 0 120 0
30MAR27 700.00 P 0.00 0.00 0.00 270.00 -11.00 0 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 280.00 -11.00 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 290.00 -11.00 0 0 90 0
30MAR27 730.00 P 0.00 0.00 0.00 300.00 -11.00 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 310.00 -11.00 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 320.00 -11.00 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 330.00 -11.00 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 340.00 -11.00 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 350.00 -11.00 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 360.00 -11.00 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 370.00 -11.00 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 380.00 -11.00 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 390.00 -11.00 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 400.00 -11.00 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 410.00 -11.00 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 420.00 -11.00 0 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 0.07 - 30 0 0 -
29JUN27 215.00 P 0.00 0.00 0.00 0.10 -0.19 30 0 17 0
29JUN27 220.00 P 0.00 0.00 0.00 0.14 -0.24 30 0 141 0
29JUN27 225.00 P 0.00 0.00 0.00 0.18 -0.28 30 0 120 0
29JUN27 230.00 P 0.00 0.00 0.00 0.24 -0.33 30 0 140 0
29JUN27 235.00 P 0.00 0.00 0.00 0.30 -0.40 30 0 70 0
29JUN27 240.00 P 0.00 0.00 0.00 0.39 -0.49 30 0 40 0
29JUN27 245.00 P 0.00 0.00 0.00 0.49 -0.51 30 0 30 0
29JUN27 250.00 P 0.00 0.00 0.00 0.61 -0.62 30 0 36 0
29JUN27 255.00 P 0.00 0.00 0.00 0.76 -0.75 30 0 51 0
29JUN27 260.00 P 0.00 0.00 0.00 0.95 -0.80 30 0 33 0
29JUN27 265.00 P 0.00 0.00 0.00 1.13 -0.97 30 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 1.37 -1.09 30 0 100 0
29JUN27 275.00 P 0.00 0.00 0.00 1.62 -1.20 30 0 50 0
29JUN27 280.00 P 0.00 0.00 0.00 1.95 -1.23 30 0 8 0
29JUN27 285.00 P 0.00 0.00 0.00 2.31 -1.38 30 0 12 0
29JUN27 290.00 P 0.00 0.00 0.00 2.68 -1.51 30 0 182 0
29JUN27 295.00 P 0.00 0.00 0.00 3.16 -1.73 30 0 360 0
29JUN27 300.00 P 0.00 0.00 0.00 3.79 -1.50 30 0 1,027 0
29JUN27 310.00 P 0.00 0.00 0.00 4.98 -1.69 30 0 2,942 0
29JUN27 320.00 P 0.00 0.00 0.00 6.48 -1.93 30 0 3,372 0
29JUN27 330.00 P 0.00 0.00 0.00 8.29 -1.96 30 0 692 0
29JUN27 340.00 P 10.30 10.30 10.30 10.12 -2.51 30 5 2,066 0
29JUN27 350.00 P 12.13 12.13 12.08 12.19 -2.88 30 47 6,842 +43
29JUN27 360.00 P 15.06 15.06 14.67 14.59 -3.49 30 3 3,577 -2
29JUN27 370.00 P 18.00 18.00 18.00 17.65 -3.49 30 1 2,670 +1
29JUN27 380.00 P 21.71 21.71 21.22 20.81 -4.03 30 81 1,904 +40
29JUN27 390.00 P 25.10 25.35 24.40 24.61 -3.96 30 481 2,623 +473
29JUN27 400.00 P 13.98 29.40 13.98 28.48 -4.48 30 29 1,921 +14
29JUN27 410.00 P 0.00 0.00 0.00 32.97 -4.44 30 0 4,518 0
29JUN27 420.00 P 38.00 38.00 37.50 37.59 -4.81 29 3 3,848 +3
29JUN27 430.00 P 42.95 42.95 42.95 42.68 -4.91 29 30 3,487 +26
29JUN27 440.00 P 48.60 48.60 48.55 48.05 -5.26 29 90 4,563 +52
29JUN27 450.00 P 54.50 54.50 53.99 55.30 -4.13 30 51 3,045 0
29JUN27 460.00 P 61.57 61.57 61.57 59.99 -5.61 29 5 934 0
29JUN27 470.00 P 0.00 0.00 0.00 66.60 -6.05 30 0 1,428 0
29JUN27 480.00 P 0.00 0.00 0.00 72.98 -6.22 29 0 1,599 0
29JUN27 490.00 P 0.00 0.00 0.00 79.91 -6.56 29 0 809 0
29JUN27 500.00 P 0.00 0.00 0.00 87.23 -6.96 29 0 2,881 0
29JUN27 510.00 P 0.00 0.00 0.00 95.39 -6.67 30 0 518 0
29JUN27 520.00 P 106.40 106.40 103.00 102.27 -8.81 29 286 2,279 +157
29JUN27 530.00 P 0.00 0.00 0.00 109.56 -7.40 28 0 445 0
29JUN27 540.00 P 0.00 0.00 0.00 119.45 -8.23 30 0 1,226 0
29JUN27 550.00 P 0.00 0.00 0.00 127.81 -10.05 30 0 660 0
29JUN27 560.00 P 0.00 0.00 0.00 136.33 -8.61 30 0 100 0
29JUN27 570.00 P 0.00 0.00 0.00 144.96 -8.80 30 0 58 0
29JUN27 580.00 P 0.00 0.00 0.00 154.04 -8.60 30 0 293 0
29JUN27 590.00 P 0.00 0.00 0.00 163.28 -8.98 30 0 79 0
29JUN27 600.00 P 0.00 0.00 0.00 173.33 -8.14 32 0 5,199 0
29JUN27 610.00 P 0.00 0.00 0.00 181.46 -9.71 30 0 318 0
29JUN27 620.00 P 0.00 0.00 0.00 192.07 -9.57 32 0 408 0
29JUN27 630.00 P 0.00 0.00 0.00 200.42 -10.89 30 0 434 0
29JUN27 640.00 P 0.00 0.00 0.00 211.05 -10.05 32 0 553 0
29JUN27 650.00 P 0.00 0.00 0.00 220.70 -10.30 33 0 851 0
29JUN27 660.00 P 0.00 0.00 0.00 230.39 -10.61 33 0 60 0
29JUN27 670.00 P 0.00 0.00 0.00 240.19 -10.81 33 0 232 0
29JUN27 680.00 P 0.00 0.00 0.00 250.03 -10.97 33 0 270 0
29JUN27 690.00 P 0.00 0.00 0.00 260.00 -11.00 0 0 30 0
29JUN27 700.00 P 0.00 0.00 0.00 270.00 -11.00 0 0 1 0
29JUN27 710.00 P 0.00 0.00 0.00 280.05 -10.95 36 0 0 0
29JUN27 720.00 P 0.00 0.00 0.00 290.00 -11.00 0 0 0 0
29JUN27 730.00 P 0.00 0.00 0.00 300.00 -11.00 0 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 310.00 -11.00 0 0 0 0
29JUN27 750.00 P 0.00 0.00 0.00 320.00 -11.00 0 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 330.00 -11.00 0 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 340.00 -11.00 0 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 350.00 -11.00 0 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 360.00 -11.00 0 0 0 0
29SEP27 210.00 P 1.53 1.53 1.53 0.31 - 31 5 5 -
29SEP27 215.00 P 0.00 0.00 0.00 0.39 -0.70 31 0 64 0
29SEP27 220.00 P 0.00 0.00 0.00 0.49 -0.79 31 0 61 0
29SEP27 225.00 P 0.00 0.00 0.00 0.59 -0.93 31 0 20 0
29SEP27 230.00 P 0.00 0.00 0.00 0.75 -1.02 31 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 0.91 -1.11 31 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 1.10 -1.27 31 0 1 0
29SEP27 245.00 P 0.00 0.00 0.00 1.35 -1.38 31 0 5 0
29SEP27 250.00 P 0.00 0.00 0.00 1.60 -1.49 31 0 1 0
29SEP27 255.00 P 0.00 0.00 0.00 1.85 -1.61 31 0 6 0
29SEP27 260.00 P 0.00 0.00 0.00 2.20 -1.57 31 0 31 0
29SEP27 265.00 P 0.00 0.00 0.00 2.58 -1.67 31 0 33 0
29SEP27 270.00 P 0.00 0.00 0.00 2.96 -1.78 31 0 40 0
29SEP27 275.00 P 0.00 0.00 0.00 3.41 -1.88 31 0 30 0
29SEP27 280.00 P 0.00 0.00 0.00 3.83 -2.13 31 0 43 0
29SEP27 285.00 P 0.00 0.00 0.00 4.49 -2.14 31 0 30 0
29SEP27 290.00 P 0.00 0.00 0.00 5.04 -2.27 31 0 28 0
29SEP27 295.00 P 0.00 0.00 0.00 5.77 -2.27 31 0 46 0
29SEP27 300.00 P 7.10 7.10 7.10 6.51 -2.42 31 5 336 +2
29SEP27 310.00 P 0.00 0.00 0.00 8.06 -2.67 31 0 89 0
29SEP27 320.00 P 9.50 9.50 9.50 10.08 -2.70 31 1 118 0
29SEP27 330.00 P 12.22 12.28 12.18 11.55 -3.57 30 135 347 +135
29SEP27 340.00 P 0.00 0.00 0.00 13.91 -3.67 30 0 24 0
29SEP27 350.00 P 16.79 16.79 16.15 16.42 -4.11 30 5 465 +1
29SEP27 360.00 P 0.00 0.00 0.00 19.49 -4.02 30 0 183 0
29SEP27 370.00 P 0.00 0.00 0.00 22.64 -4.36 30 0 1,060 0
29SEP27 380.00 P 0.00 0.00 0.00 26.25 -4.40 30 0 392 0
29SEP27 390.00 P 30.29 30.29 30.29 30.11 -4.42 30 5 353 0
29SEP27 400.00 P 33.59 33.59 32.95 34.16 -4.73 30 65 700 +45
29SEP27 410.00 P 38.70 38.70 38.70 38.77 -4.51 30 1 545 +1
29SEP27 420.00 P 0.00 0.00 0.00 43.42 -4.77 30 0 393 0
29SEP27 430.00 P 49.00 49.00 46.50 48.54 -4.76 30 189 2,154 +186
29SEP27 440.00 P 0.00 0.00 0.00 53.93 -4.99 30 0 1,034 0
29SEP27 450.00 P 60.00 60.00 60.00 59.50 -5.68 29 3 1,286 +3
29SEP27 460.00 P 0.00 0.00 0.00 65.65 -5.82 29 0 199 0
29SEP27 470.00 P 0.00 0.00 0.00 71.91 -6.00 29 0 214 0
29SEP27 480.00 P 0.00 0.00 0.00 78.42 -6.44 29 0 50 0
29SEP27 490.00 P 0.00 0.00 0.00 85.11 -6.74 29 0 6 0
29SEP27 500.00 P 0.00 0.00 0.00 92.54 -6.37 29 0 66 0
29SEP27 510.00 P 0.00 0.00 0.00 100.00 -6.47 30 0 0 0
29SEP27 520.00 P 0.00 0.00 0.00 106.48 -7.69 29 0 98 0
29SEP27 530.00 P 0.00 0.00 0.00 114.79 -7.72 29 0 14 0
29SEP27 540.00 P 0.00 0.00 0.00 122.73 -7.93 29 0 60 0
29SEP27 550.00 P 0.00 0.00 0.00 130.85 -11.21 29 0 183 0
29SEP27 560.00 P 0.00 0.00 0.00 139.13 -8.40 29 0 126 0
29SEP27 570.00 P 0.00 0.00 0.00 147.52 -8.85 29 0 30 0
29SEP27 580.00 P 0.00 0.00 0.00 156.05 -8.19 29 0 91 0
29SEP27 590.00 P 0.00 0.00 0.00 165.26 -7.96 29 0 32 0
29SEP27 600.00 P 178.00 178.00 177.00 173.99 -8.85 29 2 109 +1
29SEP27 610.00 P 0.00 0.00 0.00 182.87 -9.17 29 0 94 0
29SEP27 620.00 P 0.00 0.00 0.00 192.07 -9.57 29 0 158 0
29SEP27 630.00 P 0.00 0.00 0.00 200.77 -10.80 28 0 226 0
29SEP27 640.00 P 0.00 0.00 0.00 211.05 -11.59 29 0 61 0
29SEP27 650.00 P 0.00 0.00 0.00 221.89 -10.24 32 0 930 0
29SEP27 660.00 P 0.00 0.00 0.00 231.32 -10.40 32 0 60 0
29SEP27 670.00 P 0.00 0.00 0.00 240.86 -10.57 32 0 0 0
29SEP27 680.00 P 0.00 0.00 0.00 250.52 -10.71 32 0 11 0
29SEP27 690.00 P 0.00 0.00 0.00 260.13 -10.91 31 0 0 0
29SEP27 700.00 P 0.00 0.00 0.00 270.10 -10.90 32 0 0 0
29SEP27 710.00 P 0.00 0.00 0.00 280.05 -10.95 33 0 0 0
29SEP27 720.00 P 0.00 0.00 0.00 290.05 -10.95 33 0 0 0
29SEP27 730.00 P 0.00 0.00 0.00 300.00 -11.00 0 0 0 0
29SEP27 740.00 P 0.00 0.00 0.00 310.00 -11.00 0 0 0 0
29SEP27 750.00 P 0.00 0.00 0.00 320.00 -11.00 0 0 0 0
29SEP27 760.00 P 0.00 0.00 0.00 330.00 -11.00 0 0 0 0
TOTAL PUT 30,395 1,071,024 +6,938
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 129.200
29SEP26 62.50 C 0.00 0.00 0.00 66.74 +0.51 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 64.24 +0.52 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.74 +0.51 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 59.25 +0.52 130 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.75 +0.52 117 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 54.25 +0.51 99 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.75 +0.52 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 49.25 +0.52 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.75 +0.51 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 44.26 +0.52 91 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.76 +0.51 81 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 39.26 +0.52 68 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.76 +0.51 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.26 +0.50 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 31.76 +0.50 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 29.27 +0.61 57 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 26.77 +0.50 50 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.27 +0.77 40 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 21.77 +0.77 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 19.27 +0.77 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 16.77 +0.77 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 14.28 +0.76 28 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 11.79 +0.74 26 0 15 0
29SEP26 120.00 C 0.00 0.00 0.00 9.33 +0.67 26 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 6.97 +0.55 26 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.82 +0.37 26 0 175 0
29SEP26 127.50 C 0.00 0.00 0.00 3.03 +0.18 26 0 76 0
29SEP26 130.00 C 1.72 1.72 1.40 1.64 +0.04 25 31 320 +16
29SEP26 132.50 C 0.85 0.85 0.66 0.81 -0.03 26 4 115 +1
29SEP26 135.00 C 0.35 0.35 0.35 0.37 -0.03 26 20 209 +20
29SEP26 137.50 C 0.18 0.18 0.15 0.14 -0.03 26 17 218 -11
29SEP26 140.00 C 0.00 0.00 0.00 0.05 -0.02 27 0 125 0
29SEP26 142.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 54 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 30 0 98 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 168 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 37 0 46 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 595 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,069 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 52 0 18 0
29SEP26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
29OCT26 102.50 C 0.00 0.00 0.00 26.77 +0.26 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 24.57 +0.76 28 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 22.12 +0.75 28 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 19.71 +0.73 28 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 17.35 +0.71 28 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 15.07 +0.67 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 12.90 +0.63 28 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 10.87 +0.58 28 0 22 0
29OCT26 122.50 C 0.00 0.00 0.00 9.00 +0.52 28 0 85 0
29OCT26 125.00 C 0.00 0.00 0.00 7.31 +0.24 28 0 60 0
29OCT26 127.50 C 0.00 0.00 0.00 5.66 +0.12 27 0 80 0
29OCT26 130.00 C 0.00 0.00 0.00 4.42 +0.26 27 0 159 0
29OCT26 132.50 C 0.00 0.00 0.00 3.39 +0.24 27 0 69 0
29OCT26 135.00 C 2.46 2.46 2.36 2.54 +0.19 28 25 147 -15
29OCT26 137.50 C 1.76 1.76 1.76 1.87 +0.15 28 3 64 +3
29OCT26 140.00 C 1.16 1.30 1.16 1.35 +0.11 28 34 89 -15
29OCT26 142.50 C 0.00 0.00 0.00 0.95 +0.08 28 0 36 0
29OCT26 145.00 C 0.65 0.65 0.65 0.66 +0.06 28 15 117 0
29OCT26 147.50 C 0.42 0.42 0.42 0.45 +0.02 28 30 391 0
29OCT26 150.00 C 0.00 0.00 0.00 0.31 +0.03 28 0 875 0
29OCT26 152.50 C 0.00 0.00 0.00 0.21 +0.02 28 0 30 0
29OCT26 155.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 399 0
29OCT26 157.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 146 0
29OCT26 160.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 493 0
29OCT26 162.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 124 0
29OCT26 165.00 C 0.00 0.00 0.00 0.02 0.00 28 0 1 0
29OCT26 167.50 C 0.00 0.00 0.00 0.01 0.00 28 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 24.97 +0.21 27 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 22.76 +0.68 29 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 20.51 +0.66 29 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 18.34 +0.62 30 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 16.27 +0.58 30 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 14.31 +0.54 30 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 12.48 +0.49 30 0 7 0
27NOV26 122.50 C 0.00 0.00 0.00 10.78 +0.43 29 0 15 0
27NOV26 125.00 C 0.00 0.00 0.00 9.22 +0.26 29 0 45 0
27NOV26 127.50 C 0.00 0.00 0.00 7.79 +0.18 29 0 37 0
27NOV26 130.00 C 0.00 0.00 0.00 6.38 +0.06 29 0 41 0
27NOV26 132.50 C 0.00 0.00 0.00 5.32 +0.04 29 0 20 0
27NOV26 135.00 C 0.00 0.00 0.00 4.39 +0.11 29 0 64 0
27NOV26 137.50 C 0.00 0.00 0.00 3.58 +0.07 29 0 39 0
27NOV26 140.00 C 0.00 0.00 0.00 2.90 +0.13 29 0 25 0
27NOV26 142.50 C 0.00 0.00 0.00 2.33 +0.10 29 0 60 0
27NOV26 145.00 C 0.00 0.00 0.00 1.85 +0.08 29 0 569 0
27NOV26 147.50 C 0.00 0.00 0.00 1.51 +0.07 30 568 1,046 +568
27NOV26 150.00 C 0.00 0.00 0.00 1.21 +0.08 30 0 60 0
27NOV26 152.50 C 0.00 0.00 0.00 0.91 +0.03 29 0 72 0
27NOV26 155.00 C 0.00 0.00 0.00 0.70 +0.02 29 0 77 0
27NOV26 157.50 C 0.00 0.00 0.00 0.54 +0.02 30 0 53 0
27NOV26 160.00 C 0.00 0.00 0.00 0.41 +0.02 30 0 15 0
27NOV26 162.50 C 0.00 0.00 0.00 0.31 +0.01 30 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 0.18 +0.01 30 0 1 0
27NOV26 170.00 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 61.74 -0.16 0 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 59.25 -0.18 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 56.79 -0.17 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 54.31 -0.19 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.86 -0.18 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 49.40 -0.18 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.96 -0.18 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.49 -0.21 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 42.02 -0.25 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.64 -0.21 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.24 -0.21 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.86 -0.20 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.47 -0.22 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.14 -0.19 24 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 27.82 -0.21 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.57 -0.11 27 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 23.66 +0.66 30 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 21.55 +0.63 30 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 19.53 +0.60 30 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 17.60 +0.56 30 0 626 0
30DEC26 117.50 C 0.00 0.00 0.00 15.78 +0.52 30 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 14.07 +0.48 30 0 18 0
30DEC26 122.50 C 0.00 0.00 0.00 12.48 +0.44 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 10.76 +0.03 29 0 15 0
30DEC26 127.50 C 0.00 0.00 0.00 9.40 +0.01 29 0 92 0
30DEC26 130.00 C 0.00 0.00 0.00 8.18 0.00 29 0 31 0
30DEC26 132.50 C 0.00 0.00 0.00 7.09 +0.09 29 0 59 0
30DEC26 135.00 C 0.00 0.00 0.00 6.12 +0.09 30 0 45 0
30DEC26 137.50 C 0.00 0.00 0.00 5.25 +0.08 30 0 95 0
30DEC26 140.00 C 4.40 4.40 4.40 4.49 +0.09 30 4 109 -4
30DEC26 142.50 C 0.00 0.00 0.00 3.81 +0.10 30 0 47 0
30DEC26 145.00 C 0.00 0.00 0.00 3.22 +0.12 30 0 50 0
30DEC26 147.50 C 0.00 0.00 0.00 2.80 +0.05 30 0 105 0
30DEC26 150.00 C 0.00 0.00 0.00 2.34 +0.10 30 0 68 0
30DEC26 152.50 C 0.00 0.00 0.00 1.95 +0.08 30 0 14 0
30DEC26 155.00 C 0.00 0.00 0.00 1.62 +0.07 30 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 1.38 +0.10 31 0 105 0
30DEC26 160.00 C 0.00 0.00 0.00 1.10 +0.05 30 0 6 0
30DEC26 162.50 C 0.00 0.00 0.00 0.90 +0.04 30 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.74 +0.03 30 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.60 +0.02 30 0 43 0
30DEC26 170.00 C 0.00 0.00 0.00 0.49 +0.02 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.59 -0.21 32 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 48.22 -0.21 32 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.87 -0.21 33 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.54 -0.21 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.24 -0.21 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.97 -0.21 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.73 -0.22 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.54 -0.10 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.41 -0.10 32 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 30.33 -0.09 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.32 -0.10 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 26.58 +0.10 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 24.48 -0.12 32 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 22.70 +0.58 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 21.00 +0.55 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 19.38 +0.52 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 17.85 +0.50 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.22 +0.01 31 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 14.89 +0.20 31 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 13.60 +0.19 31 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 12.37 +0.16 31 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 11.25 +0.15 31 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 10.18 +0.12 31 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 9.20 +0.10 31 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 8.30 +0.10 31 0 15 0
30MAR27 142.50 C 0.00 0.00 0.00 7.51 +0.14 31 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 6.78 +0.01 31 0 30 0
30MAR27 147.50 C 0.00 0.00 0.00 6.11 +0.09 31 0 45 0
30MAR27 150.00 C 0.00 0.00 0.00 5.49 +0.02 31 0 29 0
30MAR27 152.50 C 0.00 0.00 0.00 5.24 +0.31 32 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 4.70 +0.28 32 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 4.21 +0.26 32 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 3.76 +0.30 32 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 3.36 +0.23 32 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 2.99 +0.19 32 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 2.67 +0.17 32 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 2.37 +0.15 32 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 40.35 0.00 35 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 38.24 +0.06 35 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 36.20 +0.11 34 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 34.18 +0.13 34 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 32.23 +0.14 34 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 30.36 +0.16 34 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 28.52 +0.18 34 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 26.84 +0.22 34 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 25.06 +0.15 33 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.14 +0.51 32 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.66 +0.50 32 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.19 +0.50 32 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 19.06 +0.11 33 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 17.72 +0.09 33 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 16.28 -0.07 32 0 2 0
29JUN27 130.00 C 0.00 0.00 0.00 15.17 +0.38 32 0 11 0
29JUN27 132.50 C 0.00 0.00 0.00 14.13 +0.06 32 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 13.07 +0.05 32 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 12.44 +0.40 33 0 15 0
29JUN27 140.00 C 0.00 0.00 0.00 11.16 +0.05 32 0 15 0
29JUN27 142.50 C 0.00 0.00 0.00 10.29 +0.04 32 0 15 0
29JUN27 145.00 C 0.00 0.00 0.00 9.48 +0.03 32 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 8.73 +0.02 32 0 15 0
29JUN27 150.00 C 0.00 0.00 0.00 8.03 +0.02 32 0 10 0
29JUN27 152.50 C 0.00 0.00 0.00 7.44 +0.21 32 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 6.88 +0.20 32 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 6.33 +0.20 32 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 5.78 +0.20 32 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 5.32 +0.15 32 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 4.91 +0.16 32 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 4.49 +0.15 32 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 4.08 +0.13 32 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 32.03 -0.07 34 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 30.34 -0.09 33 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 28.70 -0.07 33 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 27.13 -0.09 33 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 25.61 -0.14 33 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 24.16 -0.12 33 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 22.76 -0.15 33 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 21.45 +0.05 33 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 20.18 +0.05 33 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 18.97 -0.12 33 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 17.82 -0.12 33 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 16.73 -0.11 33 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 15.70 -0.11 33 0 1 0
29SEP27 137.50 C 0.00 0.00 0.00 14.92 +0.10 33 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 13.98 +0.09 33 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 13.10 +0.08 33 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 12.27 +0.08 33 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 11.48 +0.07 33 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 10.77 +0.10 33 0 2 0
29SEP27 152.50 C 0.00 0.00 0.00 10.05 +0.17 33 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 9.36 +0.16 33 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 8.75 +0.12 33 0 0 0
TOTAL CALL 751 14,258 +563
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 167 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 158 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 150 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 142 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 134 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 127 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 120 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 75 0 24 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 69 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 63 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 58 0 152 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 52 0 88 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 47 0 188 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 41 0 154 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 36 0 912 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 432 0
29SEP26 117.50 P 0.00 0.00 0.00 0.02 -0.03 28 0 362 0
29SEP26 120.00 P 0.16 0.16 0.16 0.06 -0.10 27 1 239 +1
29SEP26 122.50 P 0.00 0.00 0.00 0.20 -0.23 26 0 922 0
29SEP26 125.00 P 0.76 0.76 0.76 0.56 -0.38 26 1 372 0
29SEP26 127.50 P 0.00 0.00 0.00 1.29 -0.50 27 0 723 0
29SEP26 130.00 P 0.00 0.00 0.00 2.49 -0.56 27 0 294 0
29SEP26 132.50 P 0.00 0.00 0.00 4.06 -0.81 26 0 113 0
29SEP26 135.00 P 0.00 0.00 0.00 6.09 -0.83 26 0 59 0
29SEP26 137.50 P 0.00 0.00 0.00 8.38 -0.82 26 0 103 0
29SEP26 140.00 P 0.00 0.00 0.00 10.81 -0.80 27 0 471 0
29SEP26 142.50 P 0.00 0.00 0.00 13.30 -0.80 0 0 40 0
29SEP26 145.00 P 0.00 0.00 0.00 15.80 -0.80 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 18.30 -0.80 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 20.80 -0.80 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 23.30 -0.80 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 26.01 -0.59 71 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 28.79 -0.31 89 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 31.29 -0.31 94 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 33.79 -0.31 99 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 36.32 -0.28 106 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 38.80 -0.30 110 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 41.31 -0.29 115 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 8 0
29OCT26 105.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 1 0
29OCT26 107.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.16 -0.04 28 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 0.31 -0.06 28 0 136 0
29OCT26 115.00 P 0.00 0.00 0.00 0.53 -0.10 28 0 151 0
29OCT26 117.50 P 0.99 0.99 0.99 0.86 -0.15 28 1 20 +1
29OCT26 120.00 P 1.55 1.55 1.55 1.33 -0.21 28 20 139 0
29OCT26 122.50 P 0.00 0.00 0.00 1.98 -0.27 28 0 115 0
29OCT26 125.00 P 3.10 3.10 2.97 2.82 -0.29 29 61 160 +60
29OCT26 127.50 P 3.97 3.97 3.97 3.87 -0.26 29 50 140 +45
29OCT26 130.00 P 4.98 4.98 4.98 5.14 -0.29 29 1 112 0
29OCT26 132.50 P 0.00 0.00 0.00 6.62 -0.29 29 0 133 0
29OCT26 135.00 P 0.00 0.00 0.00 8.07 -0.57 28 0 68 0
29OCT26 137.50 P 0.00 0.00 0.00 9.88 -0.62 28 0 37 0
29OCT26 140.00 P 0.00 0.00 0.00 11.86 -0.66 28 0 115 0
29OCT26 142.50 P 0.00 0.00 0.00 13.97 -0.70 28 0 218 0
29OCT26 145.00 P 0.00 0.00 0.00 16.19 -0.73 28 0 18 0
29OCT26 147.50 P 0.00 0.00 0.00 18.50 -0.76 28 0 9 0
29OCT26 150.00 P 0.00 0.00 0.00 20.88 -0.78 28 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 23.72 -0.39 37 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 26.55 -0.05 45 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 29.04 -0.06 47 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 31.53 -0.07 50 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 34.04 -0.06 52 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 36.54 -0.06 55 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 39.03 -0.07 58 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 41.54 -0.06 60 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 0.30 -0.07 30 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 0.47 -0.09 30 0 10 0
27NOV26 110.00 P 0.00 0.00 0.00 0.71 -0.11 30 0 20 0
27NOV26 112.50 P 1.32 1.32 1.32 1.06 -0.14 30 1 53 0
27NOV26 115.00 P 1.74 1.74 1.74 1.49 -0.19 30 2 61 0
27NOV26 117.50 P 0.00 0.00 0.00 2.04 -0.25 30 0 32 0
27NOV26 120.00 P 3.01 3.01 3.01 2.71 -0.31 30 15 83 +13
27NOV26 122.50 P 0.00 0.00 0.00 3.52 -0.33 30 0 23 0
27NOV26 125.00 P 0.00 0.00 0.00 4.51 -0.32 30 0 33 0
27NOV26 127.50 P 0.00 0.00 0.00 5.65 -0.27 30 0 15 0
27NOV26 130.00 P 0.00 0.00 0.00 6.93 -0.27 30 0 22 0
27NOV26 132.50 P 0.00 0.00 0.00 8.35 -0.27 31 0 41 0
27NOV26 135.00 P 0.00 0.00 0.00 9.68 -0.56 30 0 37 0
27NOV26 137.50 P 0.00 0.00 0.00 11.36 -0.61 29 0 15 0
27NOV26 140.00 P 0.00 0.00 0.00 13.16 -0.66 30 0 5 0
27NOV26 142.50 P 0.00 0.00 0.00 15.09 -0.66 30 0 7 0
27NOV26 145.00 P 0.00 0.00 0.00 17.12 -0.70 29 0 50 0
27NOV26 147.50 P 0.00 0.00 0.00 19.24 -0.73 30 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 21.44 -0.74 29 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 23.72 -0.75 30 0 0 0
27NOV26 155.00 P 0.00 0.00 0.00 26.66 -0.15 36 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 29.07 -0.13 37 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 31.53 -0.11 39 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 34.04 -0.06 41 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 36.55 -0.05 43 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 39.04 -0.06 45 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 41.54 -0.06 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 0.11 -0.01 31 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 0.26 -0.04 30 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 0.38 -0.06 30 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 0.55 -0.07 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 0.79 -0.09 30 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 1.09 -0.12 30 0 471 0
30DEC26 110.00 P 0.00 0.00 0.00 1.44 -0.17 30 0 505 0
30DEC26 112.50 P 0.00 0.00 0.00 1.98 -0.17 31 0 534 0
30DEC26 115.00 P 0.00 0.00 0.00 2.56 -0.22 31 0 617 0
30DEC26 117.50 P 0.00 0.00 0.00 3.23 -0.27 31 0 189 0
30DEC26 120.00 P 0.00 0.00 0.00 4.05 -0.28 31 0 786 0
30DEC26 122.50 P 0.00 0.00 0.00 4.98 -0.20 31 0 60 0
30DEC26 125.00 P 0.00 0.00 0.00 5.99 -0.24 31 0 37 0
30DEC26 127.50 P 0.00 0.00 0.00 7.18 -0.23 31 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 8.46 -0.16 31 0 56 0
30DEC26 132.50 P 0.00 0.00 0.00 9.84 -0.17 31 0 64 0
30DEC26 135.00 P 0.00 0.00 0.00 11.14 -0.52 30 0 56 0
30DEC26 137.50 P 0.00 0.00 0.00 12.73 -0.56 30 0 45 0
30DEC26 140.00 P 0.00 0.00 0.00 14.48 -0.58 30 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 16.27 -0.63 30 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 18.20 -0.63 30 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 20.18 -0.67 30 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 22.27 -0.67 30 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 24.40 -0.71 30 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 27.10 +0.12 34 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 29.41 +0.16 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 31.67 -0.26 34 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 34.12 -0.18 36 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 36.55 -0.15 37 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 39.04 -0.10 38 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 41.54 -0.07 40 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.29 -0.03 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 0.41 -0.03 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.56 -0.04 32 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 0.74 -0.05 32 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.98 -0.07 32 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 1.24 -0.09 32 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 1.60 -0.09 32 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 2.04 -0.07 32 0 2 0
30MAR27 105.00 P 0.00 0.00 0.00 2.54 -0.07 32 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 3.03 -0.12 32 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 3.63 -0.05 32 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 4.41 -0.23 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.25 -0.15 32 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 6.09 -0.11 32 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 7.11 -0.02 32 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 8.11 -0.03 32 0 15 0
30MAR27 125.00 P 0.00 0.00 0.00 9.20 -0.20 32 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 10.38 -0.21 32 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 11.65 -0.23 32 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 13.01 -0.24 32 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 14.38 -0.18 32 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 15.92 -0.19 32 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.54 -0.20 32 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 19.17 -0.53 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 20.96 -0.53 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 22.93 -0.36 32 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 24.82 +0.08 32 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 26.80 +0.10 32 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 28.82 +0.11 33 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 30.88 +0.11 33 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 33.01 +0.12 33 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 35.18 +0.11 33 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 37.38 +0.13 33 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 39.64 +0.14 33 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 41.96 +0.18 34 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 1.72 -0.09 32 0 6 0
29JUN27 95.00 P 0.00 0.00 0.00 2.09 -0.09 32 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 2.54 -0.13 32 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 3.03 -0.13 32 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 3.59 -0.17 32 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 4.23 -0.17 32 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 4.88 -0.22 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 5.69 -0.22 32 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 6.70 -0.13 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.58 -0.10 33 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.60 0.00 33 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 9.59 -0.11 33 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 10.66 -0.09 32 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 11.76 -0.13 32 0 1 0
29JUN27 127.50 P 0.00 0.00 0.00 12.96 -0.13 32 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 14.24 -0.13 32 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 15.59 -0.13 32 0 15 0
29JUN27 135.00 P 0.00 0.00 0.00 17.02 -0.18 32 0 2 0
29JUN27 137.50 P 0.00 0.00 0.00 18.51 -0.18 32 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 20.07 -0.19 32 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 21.76 +0.06 32 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 23.44 +0.06 32 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 25.18 +0.06 32 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 26.98 +0.07 32 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 28.81 +0.05 32 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 30.73 +0.09 32 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 32.67 +0.10 32 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 34.64 +0.08 32 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 36.67 +0.08 32 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 38.74 +0.09 32 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 40.89 +0.14 32 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 43.05 +0.14 33 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 5.70 -0.28 33 0 1 0
29SEP27 107.50 P 0.00 0.00 0.00 6.52 -0.29 33 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 7.35 -0.29 33 0 6 0
29SEP27 112.50 P 0.00 0.00 0.00 8.49 -0.31 33 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 9.53 -0.17 33 0 1 0
29SEP27 117.50 P 0.00 0.00 0.00 10.58 -0.13 33 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 11.60 -0.16 33 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 12.70 -0.17 33 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 13.86 -0.18 33 0 1 0
29SEP27 127.50 P 0.00 0.00 0.00 15.08 -0.19 33 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 16.36 -0.20 33 0 15 0
29SEP27 132.50 P 0.00 0.00 0.00 17.75 -0.16 33 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 19.14 -0.18 33 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 20.61 -0.18 32 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 22.14 -0.18 32 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 23.95 +0.04 33 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 25.58 +0.04 33 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 27.28 +0.06 33 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 29.00 +0.05 33 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 30.79 +0.06 33 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 32.60 +0.05 33 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 34.46 +0.05 33 0 0 0
TOTAL PUT 153 12,910 +120
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$ 8.495
25SEP26 4.90 C 0.00 0.00 0.00 3.60 +0.48 214 0 0 0
25SEP26 4.95 C 0.00 0.00 0.00 3.55 +0.48 210 0 0 0
25SEP26 5.00 C 0.00 0.00 0.00 3.50 +0.48 207 0 0 0
25SEP26 5.10 C 0.00 0.00 0.00 3.40 +0.48 199 0 0 0
25SEP26 5.20 C 0.00 0.00 0.00 3.30 +0.48 192 0 0 0
25SEP26 5.30 C 0.00 0.00 0.00 3.20 +0.48 185 0 0 0
25SEP26 5.40 C 0.00 0.00 0.00 3.10 +0.48 178 0 0 0
25SEP26 5.50 C 0.00 0.00 0.00 3.00 +0.48 172 0 0 0
25SEP26 5.60 C 0.00 0.00 0.00 2.90 +0.48 165 0 0 0
25SEP26 5.70 C 0.00 0.00 0.00 2.80 +0.48 158 0 0 0
25SEP26 5.80 C 0.00 0.00 0.00 2.70 +0.48 152 0 0 0
25SEP26 5.90 C 0.00 0.00 0.00 2.60 +0.48 145 0 0 0
25SEP26 6.00 C 0.00 0.00 0.00 2.50 +0.48 139 0 0 0
25SEP26 6.10 C 0.00 0.00 0.00 2.40 +0.48 133 0 0 0
25SEP26 6.20 C 0.00 0.00 0.00 2.30 +0.48 127 0 0 0
25SEP26 6.30 C 0.00 0.00 0.00 2.20 +0.48 121 0 0 0
25SEP26 6.40 C 0.00 0.00 0.00 2.10 +0.48 115 0 0 0
25SEP26 6.50 C 0.00 0.00 0.00 2.00 +0.47 109 0 0 0
25SEP26 6.60 C 0.00 0.00 0.00 1.90 +0.47 104 0 0 0
25SEP26 6.70 C 0.00 0.00 0.00 1.80 +0.47 98 0 15 0
25SEP26 6.80 C 0.00 0.00 0.00 1.70 +0.47 92 0 60 0
25SEP26 6.90 C 0.00 0.00 0.00 1.60 +0.46 87 0 75 0
25SEP26 7.00 C 0.00 0.00 0.00 1.50 +0.46 81 0 75 0
25SEP26 7.10 C 1.62 1.62 1.62 1.40 +0.45 76 6 12 -4
25SEP26 7.20 C 0.00 0.00 0.00 1.30 +0.44 71 0 0 0
25SEP26 7.30 C 0.00 0.00 0.00 1.21 +0.44 85 0 30 0
25SEP26 7.40 C 0.00 0.00 0.00 1.11 +0.42 78 0 0 0
25SEP26 7.50 C 0.00 0.00 0.00 1.02 +0.41 82 0 45 0
25SEP26 7.60 C 0.00 0.00 0.00 0.93 +0.39 82 0 75 0
25SEP26 7.70 C 0.00 0.00 0.00 0.84 +0.38 81 0 0 0
25SEP26 7.80 C 0.00 0.00 0.00 0.76 +0.37 83 0 105 0
25SEP26 7.90 C 0.00 0.00 0.00 0.68 +0.34 84 0 0 0
25SEP26 8.00 C 0.71 0.71 0.71 0.60 +0.31 82 4 0 -4
25SEP26 8.10 C 0.00 0.00 0.00 0.53 +0.29 83 0 0 0
25SEP26 8.20 C 0.00 0.00 0.00 0.45 +0.25 79 0 0 0
25SEP26 8.30 C 0.00 0.00 0.00 0.39 +0.22 79 0 90 0
25SEP26 8.40 C 0.00 0.00 0.00 0.34 +0.20 81 0 0 0
25SEP26 8.50 C 0.28 0.32 0.27 0.29 +0.18 82 12 45 0
25SEP26 8.60 C 0.21 0.39 0.21 0.25 +0.16 83 50 49 +49
25SEP26 8.70 C 0.18 0.18 0.18 0.21 +0.14 83 45 45 +45
25SEP26 8.80 C 0.00 0.00 0.00 0.18 +0.13 85 0 0 0
25SEP26 8.90 C 0.00 0.00 0.00 0.15 +0.11 85 0 0 0
25SEP26 9.00 C 0.00 0.00 0.00 0.12 - 84 0 0 -
25SEP26 9.10 C 0.17 0.17 0.17 0.10 - 85 15 15 -
25SEP26 9.20 C 0.00 0.00 0.00 0.08 - 84 0 0 -
25SEP26 9.30 C 0.00 0.00 0.00 0.07 - 87 0 0 -
25SEP26 9.40 C 0.00 0.00 0.00 0.05 - 84 0 0 -
25SEP26 9.50 C 0.00 0.00 0.00 0.04 - 84 0 0 -
25SEP26 9.60 C 0.00 0.00 0.00 0.03 - 84 0 0 -
25SEP26 9.70 C 0.00 0.00 0.00 0.02 - 81 0 0 -
25SEP26 9.80 C 0.00 0.00 0.00 0.01 - 75 0 0 -
25SEP26 9.90 C 0.00 0.00 0.00 0.01 - 79 0 0 -
25SEP26 10.00 C 0.02 0.03 0.02 0.01 - 83 90 90 -
29SEP26 4.80 C 0.00 0.00 0.00 3.70 +0.48 146 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.60 +0.48 141 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.50 +0.48 135 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.25 +0.48 122 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.00 +0.47 110 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.75 +0.47 98 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.50 +0.47 87 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.25 +0.47 76 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.00 +0.47 66 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.76 +0.47 82 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.52 +0.46 80 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 1.26 +0.42 60 0 37 0
29SEP26 7.50 C 0.00 0.00 0.00 1.05 +0.40 71 0 132 0
29SEP26 7.75 C 0.00 0.00 0.00 0.84 +0.37 71 4 6 0
29SEP26 8.00 C 0.68 0.68 0.60 0.66 +0.33 73 73 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.49 +0.26 70 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.36 +0.21 71 0 0 0
29SEP26 8.75 C 0.25 0.30 0.25 0.26 +0.17 72 6 37 -2
29SEP26 9.00 C 0.00 0.00 0.00 0.18 +0.13 73 0 45 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 +0.08 73 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 +0.06 74 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.05 +0.04 73 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 - 73 0 0 -
29SEP26 10.50 C 0.02 0.02 0.02 0.01 - 73 90 90 -
02OCT26 6.00 C 0.00 0.00 0.00 2.50 - 0 0 0 -
02OCT26 6.10 C 0.00 0.00 0.00 2.40 - 0 0 0 -
02OCT26 6.20 C 0.00 0.00 0.00 2.30 - 0 0 0 -
02OCT26 6.30 C 0.00 0.00 0.00 2.21 - 86 0 0 -
02OCT26 6.40 C 0.00 0.00 0.00 2.11 - 82 0 0 -
02OCT26 6.50 C 0.00 0.00 0.00 2.01 - 78 0 0 -
02OCT26 6.60 C 0.00 0.00 0.00 1.91 - 74 0 0 -
02OCT26 6.70 C 0.00 0.00 0.00 1.82 - 80 0 0 -
02OCT26 6.80 C 0.00 0.00 0.00 1.72 - 76 0 0 -
02OCT26 6.90 C 0.00 0.00 0.00 1.62 - 71 0 0 -
02OCT26 7.00 C 0.00 0.00 0.00 1.53 - 74 0 0 -
02OCT26 7.10 C 0.00 0.00 0.00 1.43 - 69 0 0 -
02OCT26 7.20 C 0.00 0.00 0.00 1.34 - 70 0 0 -
02OCT26 7.30 C 0.00 0.00 0.00 1.23 - 61 0 0 -
02OCT26 7.40 C 0.00 0.00 0.00 1.16 - 69 0 0 -
02OCT26 7.50 C 0.00 0.00 0.00 1.07 - 67 0 0 -
02OCT26 7.60 C 0.00 0.00 0.00 0.99 - 68 0 0 -
02OCT26 7.70 C 0.00 0.00 0.00 0.91 - 68 0 0 -
02OCT26 7.80 C 0.00 0.00 0.00 0.83 - 67 0 0 -
02OCT26 7.90 C 0.00 0.00 0.00 0.76 - 68 0 0 -
02OCT26 8.00 C 0.00 0.00 0.00 0.69 - 68 0 0 -
02OCT26 8.10 C 0.00 0.00 0.00 0.62 - 67 0 0 -
02OCT26 8.20 C 0.00 0.00 0.00 0.55 - 65 0 0 -
02OCT26 8.30 C 0.00 0.00 0.00 0.49 - 65 0 0 -
02OCT26 8.40 C 0.00 0.00 0.00 0.45 - 67 0 0 -
02OCT26 8.50 C 0.43 0.43 0.43 0.40 - 67 1 1 -
02OCT26 8.60 C 0.42 0.42 0.42 0.36 - 68 3 3 -
02OCT26 8.70 C 0.00 0.00 0.00 0.32 - 69 0 0 -
02OCT26 8.80 C 0.00 0.00 0.00 0.28 - 68 0 0 -
02OCT26 8.90 C 0.00 0.00 0.00 0.25 - 69 0 0 -
02OCT26 9.00 C 0.20 0.24 0.20 0.22 - 69 32 32 -
02OCT26 9.10 C 0.00 0.00 0.00 0.19 - 69 0 0 -
02OCT26 9.20 C 0.00 0.00 0.00 0.16 - 68 0 0 -
02OCT26 9.30 C 0.00 0.00 0.00 0.14 - 69 0 0 -
02OCT26 9.40 C 0.00 0.00 0.00 0.12 - 68 0 0 -
02OCT26 9.50 C 0.19 0.19 0.19 0.10 - 68 4 4 -
02OCT26 9.60 C 0.00 0.00 0.00 0.09 - 69 0 0 -
02OCT26 9.70 C 0.00 0.00 0.00 0.08 - 70 0 0 -
02OCT26 9.80 C 0.00 0.00 0.00 0.07 - 71 0 0 -
02OCT26 9.90 C 0.00 0.00 0.00 0.06 - 71 0 0 -
02OCT26 10.00 C 0.00 0.00 0.00 0.05 - 71 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 3.71 +0.47 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 3.61 +0.47 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.50 +0.46 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.27 +0.48 69 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 3.02 +0.47 63 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.78 +0.47 64 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.53 +0.45 58 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.30 +0.45 61 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.06 +0.43 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.84 +0.41 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.63 +0.39 58 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.44 +0.38 60 0 101 0
29OCT26 7.50 C 0.00 0.00 0.00 1.25 +0.38 59 0 28 0
29OCT26 7.75 C 0.00 0.00 0.00 1.12 +0.39 63 0 7 0
29OCT26 8.00 C 0.00 0.00 0.00 0.97 +0.36 64 0 11 0
29OCT26 8.25 C 0.82 0.82 0.82 0.82 +0.32 62 8 8 +8
29OCT26 8.50 C 0.74 0.74 0.69 0.70 +0.29 63 4 3 0
29OCT26 8.75 C 0.00 0.00 0.00 0.60 +0.27 64 0 0 0
29OCT26 9.00 C 0.57 0.57 0.57 0.51 +0.24 64 18 18 +18
29OCT26 9.25 C 0.43 0.43 0.43 0.43 +0.22 64 1 28 0
29OCT26 9.50 C 0.00 0.00 0.00 0.36 +0.19 64 0 28 0
29OCT26 9.75 C 0.28 0.34 0.28 0.30 +0.17 65 29 26 0
29OCT26 10.00 C 0.00 0.00 0.00 0.24 - 64 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 0.16 - 64 0 0 -
27NOV26 4.80 C 0.00 0.00 0.00 3.73 +0.47 61 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 3.63 +0.47 58 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 3.55 +0.48 69 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 3.30 +0.47 63 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 3.05 +0.45 57 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 2.83 +0.45 61 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 2.61 +0.45 62 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 2.37 +0.41 58 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 2.16 +0.45 58 0 0 0
27NOV26 6.75 C 0.00 0.00 0.00 1.95 +0.42 57 0 0 0
27NOV26 7.00 C 0.00 0.00 0.00 1.76 +0.39 57 0 0 0
27NOV26 7.25 C 0.00 0.00 0.00 1.61 +0.40 60 0 0 0
27NOV26 7.50 C 0.00 0.00 0.00 1.44 +0.37 60 0 0 0
27NOV26 7.75 C 0.00 0.00 0.00 1.29 +0.35 60 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 1.15 +0.32 60 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 1.03 +0.31 61 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 0.91 +0.28 61 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 0.81 +0.27 62 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 0.72 +0.25 62 0 10 0
27NOV26 9.25 C 0.00 0.00 0.00 0.65 +0.25 63 0 0 0
27NOV26 9.50 C 0.58 0.65 0.55 0.57 +0.23 63 360 360 +360
27NOV26 9.75 C 0.00 0.00 0.00 0.50 +0.21 63 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 0.44 - 63 0 0 -
27NOV26 10.50 C 0.35 0.35 0.35 0.33 - 63 4 4 -
30DEC26 4.80 C 0.00 0.00 0.00 3.74 +0.45 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.64 +0.44 45 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.55 +0.44 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.30 +0.42 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.07 +0.41 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.86 +0.48 53 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.64 +0.46 53 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.43 +0.44 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.23 +0.42 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.06 +0.42 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.88 +0.39 56 0 105 0
30DEC26 7.25 C 0.00 0.00 0.00 1.72 +0.38 56 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 1.56 +0.35 56 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 1.41 +0.33 56 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.31 +0.34 58 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 1.18 +0.32 58 0 0 0
30DEC26 8.50 C 1.01 1.01 1.01 1.07 +0.30 58 1 1 +1
30DEC26 8.75 C 0.00 0.00 0.00 0.97 +0.29 59 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.88 +0.28 59 0 0 0
30DEC26 9.25 C 0.85 0.85 0.85 0.80 +0.27 60 6 6 +6
30DEC26 9.50 C 0.00 0.00 0.00 0.72 +0.25 60 0 0 0
30DEC26 9.75 C 0.60 0.73 0.60 0.65 +0.24 60 26 26 +26
30DEC26 10.00 C 0.60 0.60 0.60 0.58 - 60 11 11 -
30DEC26 10.50 C 0.53 0.53 0.49 0.46 - 60 33 33 -
30MAR27 4.80 C 0.00 0.00 0.00 3.83 +0.44 52 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.74 +0.53 52 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.64 +0.51 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.45 +0.52 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.25 +0.52 54 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.05 +0.50 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.86 +0.49 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.68 +0.48 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.50 +0.46 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.33 +0.44 54 0 15 0
30MAR27 7.00 C 0.00 0.00 0.00 2.18 +0.43 55 0 15 0
30MAR27 7.25 C 0.00 0.00 0.00 2.04 +0.42 55 0 15 0
30MAR27 7.50 C 0.00 0.00 0.00 1.90 +0.41 55 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.77 +0.39 56 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 1.65 +0.38 56 0 15 0
30MAR27 8.25 C 0.00 0.00 0.00 1.57 +0.40 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.47 +0.40 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.38 +0.39 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.29 +0.37 59 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.20 +0.35 59 0 0 0
30MAR27 9.50 C 1.09 1.13 1.09 1.13 +0.35 59 30 30 +30
30MAR27 9.75 C 1.06 1.06 1.05 1.05 +0.33 59 29 29 +29
30MAR27 10.00 C 0.95 0.99 0.95 0.98 - 59 28 15 -
30MAR27 10.50 C 0.83 0.83 0.83 0.85 - 59 15 15 -
29JUN27 4.80 C 0.00 0.00 0.00 3.94 +0.53 52 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.86 +0.52 52 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.78 +0.52 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.59 +0.51 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.40 +0.50 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.22 +0.48 54 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 3.05 +0.48 54 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.88 +0.46 54 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.72 +0.44 54 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.57 +0.43 54 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.43 +0.42 54 0 520 0
29JUN27 7.25 C 0.00 0.00 0.00 2.29 +0.41 54 0 652 0
29JUN27 7.50 C 0.00 0.00 0.00 2.17 +0.40 55 0 230 0
29JUN27 7.75 C 0.00 0.00 0.00 2.05 +0.39 55 0 100 0
29JUN27 8.00 C 0.00 0.00 0.00 1.95 +0.40 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.84 +0.39 56 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.74 +0.38 56 500 500 +500
29JUN27 8.75 C 0.00 0.00 0.00 1.66 +0.39 57 500 500 +500
29JUN27 9.00 C 0.00 0.00 0.00 1.58 +0.39 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.49 +0.37 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.41 +0.36 57 0 15 0
29JUN27 9.75 C 0.00 0.00 0.00 1.34 +0.33 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.27 - 58 0 0 -
29JUN27 10.50 C 1.14 1.14 1.14 1.13 - 58 13 13 -
29SEP27 4.80 C 0.00 0.00 0.00 4.07 +0.52 54 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 4.00 +0.52 54 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 3.92 +0.51 54 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 3.73 +0.48 53 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 3.57 +0.49 54 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 3.40 +0.47 54 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 3.24 +0.46 54 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 3.09 +0.45 55 0 15 0
29SEP27 6.50 C 0.00 0.00 0.00 2.95 +0.44 55 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 2.82 +0.44 56 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 2.66 +0.40 55 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 2.55 +0.41 55 0 0 0
29SEP27 7.50 C 0.00 0.00 0.00 2.44 +0.41 56 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 2.31 +0.38 55 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 2.22 +0.39 56 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 2.11 +0.38 56 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.02 +0.38 56 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 1.93 +0.37 56 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 1.84 +0.36 57 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 1.76 +0.36 57 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 1.69 +0.36 57 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 1.62 +0.36 57 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 1.55 - 58 0 0 -
29SEP27 10.50 C 1.44 1.44 1.44 1.41 - 58 10 10 -
TOTAL CALL 2,061 4,977 +1,562
25SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
25SEP26 4.95 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
25SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
25SEP26 5.10 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
25SEP26 5.20 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
25SEP26 5.30 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
25SEP26 5.40 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
25SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
25SEP26 5.60 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
25SEP26 5.70 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
25SEP26 5.80 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
25SEP26 5.90 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
25SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
25SEP26 6.10 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
25SEP26 6.20 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 6.30 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
25SEP26 6.40 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 6.60 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 6.70 P 0.00 0.00 0.00 0.01 0.00 118 0 30 0
25SEP26 6.80 P 0.00 0.00 0.00 0.01 0.00 112 0 71 0
25SEP26 6.90 P 0.00 0.00 0.00 0.01 0.00 106 0 90 0
25SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 100 0 45 0
25SEP26 7.10 P 0.00 0.00 0.00 0.01 -0.02 93 0 15 0
25SEP26 7.20 P 0.00 0.00 0.00 0.01 -0.03 87 0 45 0
25SEP26 7.30 P 0.00 0.00 0.00 0.01 -0.04 81 0 90 0
25SEP26 7.40 P 0.00 0.00 0.00 0.01 -0.06 75 0 105 0
25SEP26 7.50 P 0.03 0.03 0.03 0.02 -0.07 79 45 90 0
25SEP26 7.60 P 0.03 0.03 0.03 0.03 -0.09 80 45 75 +45
25SEP26 7.70 P 0.00 0.00 0.00 0.04 -0.11 80 0 15 0
25SEP26 7.80 P 0.00 0.00 0.00 0.06 -0.13 82 0 4 0
25SEP26 7.90 P 0.00 0.00 0.00 0.08 -0.15 83 0 0 0
25SEP26 8.00 P 0.00 0.00 0.00 0.10 -0.18 81 0 0 0
25SEP26 8.10 P 0.10 0.11 0.10 0.13 -0.20 82 50 45 +45
25SEP26 8.20 P 0.23 0.23 0.23 0.16 -0.23 81 3 3 +3
25SEP26 8.30 P 0.00 0.00 0.00 0.20 -0.25 82 0 0 0
25SEP26 8.40 P 0.32 0.32 0.23 0.24 -0.28 80 85 85 +85
25SEP26 8.50 P 0.38 0.38 0.25 0.30 -0.29 84 86 86 +86
25SEP26 8.60 P 0.43 0.43 0.26 0.36 -0.31 85 21 21 +21
25SEP26 8.70 P 0.41 0.41 0.41 0.42 -0.33 85 15 15 +15
25SEP26 8.80 P 0.48 0.48 0.40 0.49 -0.34 87 45 45 +45
25SEP26 8.90 P 0.00 0.00 0.00 0.56 -0.36 87 0 0 0
25SEP26 9.00 P 0.00 0.00 0.00 0.62 - 83 0 0 -
25SEP26 9.10 P 0.00 0.00 0.00 0.70 - 84 0 0 -
25SEP26 9.20 P 0.00 0.00 0.00 0.78 - 83 0 0 -
25SEP26 9.30 P 0.00 0.00 0.00 0.86 - 81 0 0 -
25SEP26 9.40 P 0.00 0.00 0.00 0.95 - 83 0 0 -
25SEP26 9.50 P 0.00 0.00 0.00 1.04 - 83 0 0 -
25SEP26 9.60 P 0.00 0.00 0.00 1.13 - 82 0 0 -
25SEP26 9.70 P 0.00 0.00 0.00 1.24 - 94 0 0 -
25SEP26 9.80 P 0.00 0.00 0.00 1.33 - 92 0 0 -
25SEP26 9.90 P 0.00 0.00 0.00 1.43 - 97 0 0 -
25SEP26 10.00 P 0.00 0.00 0.00 1.54 - 110 0 0 -
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 142 0 64 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 93 1 57 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 81 0 174 0
29SEP26 7.00 P 0.02 0.02 0.02 0.01 -0.03 70 5 78 -2
29SEP26 7.25 P 0.03 0.03 0.03 0.02 -0.05 68 45 52 +42
29SEP26 7.50 P 0.00 0.00 0.00 0.05 -0.08 71 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.09 -0.12 71 0 0 0
29SEP26 8.00 P 0.13 0.13 0.13 0.15 -0.18 70 3 3 +3
29SEP26 8.25 P 0.22 0.24 0.22 0.24 -0.22 70 350 350 +350
29SEP26 8.50 P 0.32 0.36 0.32 0.36 -0.27 71 110 102 +102
29SEP26 8.75 P 0.52 0.52 0.52 0.52 -0.30 74 150 150 +150
29SEP26 9.00 P 0.00 0.00 0.00 0.67 -0.39 71 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.86 -0.44 70 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.07 -0.47 70 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.32 -0.47 81 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.55 - 83 0 0 -
29SEP26 10.50 P 0.00 0.00 0.00 2.03 - 89 0 0 -
02OCT26 6.00 P 0.00 0.00 0.00 0.01 - 100 0 0 -
02OCT26 6.10 P 0.00 0.00 0.00 0.01 - 95 0 0 -
02OCT26 6.20 P 0.00 0.00 0.00 0.01 - 91 0 0 -
02OCT26 6.30 P 0.00 0.00 0.00 0.01 - 87 0 0 -
02OCT26 6.40 P 0.00 0.00 0.00 0.01 - 83 0 0 -
02OCT26 6.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
02OCT26 6.60 P 0.00 0.00 0.00 0.01 - 75 0 0 -
02OCT26 6.70 P 0.00 0.00 0.00 0.01 - 71 0 0 -
02OCT26 6.80 P 0.00 0.00 0.00 0.01 - 67 0 0 -
02OCT26 6.90 P 0.00 0.00 0.00 0.01 - 64 0 0 -
02OCT26 7.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
02OCT26 7.10 P 0.00 0.00 0.00 0.02 - 64 0 0 -
02OCT26 7.20 P 0.00 0.00 0.00 0.03 - 66 0 0 -
02OCT26 7.30 P 0.00 0.00 0.00 0.04 - 66 0 0 -
02OCT26 7.40 P 0.00 0.00 0.00 0.05 - 66 0 0 -
02OCT26 7.50 P 0.00 0.00 0.00 0.06 - 64 0 0 -
02OCT26 7.60 P 0.00 0.00 0.00 0.08 - 66 0 0 -
02OCT26 7.70 P 0.00 0.00 0.00 0.10 - 66 0 0 -
02OCT26 7.80 P 0.00 0.00 0.00 0.13 - 67 0 0 -
02OCT26 7.90 P 0.00 0.00 0.00 0.15 - 66 0 0 -
02OCT26 8.00 P 0.00 0.00 0.00 0.18 - 66 0 0 -
02OCT26 8.10 P 0.00 0.00 0.00 0.21 - 65 0 0 -
02OCT26 8.20 P 0.00 0.00 0.00 0.25 - 66 0 0 -
02OCT26 8.30 P 0.00 0.00 0.00 0.30 - 67 0 0 -
02OCT26 8.40 P 0.00 0.00 0.00 0.35 - 68 0 0 -
02OCT26 8.50 P 0.00 0.00 0.00 0.40 - 68 0 0 -
02OCT26 8.60 P 0.00 0.00 0.00 0.46 - 69 0 0 -
02OCT26 8.70 P 0.00 0.00 0.00 0.52 - 69 0 0 -
02OCT26 8.80 P 0.00 0.00 0.00 0.59 - 70 0 0 -
02OCT26 8.90 P 0.00 0.00 0.00 0.66 - 71 0 0 -
02OCT26 9.00 P 0.00 0.00 0.00 0.71 - 68 0 0 -
02OCT26 9.10 P 0.00 0.00 0.00 0.78 - 68 0 0 -
02OCT26 9.20 P 0.00 0.00 0.00 0.86 - 68 0 0 -
02OCT26 9.30 P 0.00 0.00 0.00 0.93 - 67 0 0 -
02OCT26 9.40 P 0.00 0.00 0.00 1.01 - 67 0 0 -
02OCT26 9.50 P 0.00 0.00 0.00 1.10 - 68 0 0 -
02OCT26 9.60 P 0.00 0.00 0.00 1.22 - 77 0 0 -
02OCT26 9.70 P 0.00 0.00 0.00 1.29 - 73 0 0 -
02OCT26 9.80 P 0.00 0.00 0.00 1.39 - 77 0 0 -
02OCT26 9.90 P 0.00 0.00 0.00 1.49 - 81 0 0 -
02OCT26 10.00 P 0.00 0.00 0.00 1.57 - 78 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 28 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 0.00 67 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.03 -0.01 65 0 90 0
29OCT26 6.25 P 0.00 0.00 0.00 0.04 -0.02 62 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.06 -0.04 61 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.10 -0.04 63 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.14 -0.06 63 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.19 -0.08 62 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.26 -0.11 63 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.34 -0.14 62 0 15 0
29OCT26 8.00 P 0.39 0.39 0.39 0.44 -0.16 62 120 120 +120
29OCT26 8.25 P 0.55 0.56 0.50 0.55 -0.20 62 202 201 +201
29OCT26 8.50 P 0.57 0.68 0.57 0.69 -0.22 64 115 45 +45
29OCT26 8.75 P 0.85 0.85 0.84 0.84 -0.24 64 250 250 +250
29OCT26 9.00 P 0.00 0.00 0.00 1.00 -0.27 65 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.15 -0.32 63 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.33 -0.35 63 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.56 -0.34 68 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.75 - 67 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 2.18 - 69 0 0 -
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.04 -0.02 63 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.06 -0.02 63 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 0.08 -0.04 61 0 10 0
27NOV26 6.25 P 0.00 0.00 0.00 0.11 -0.05 61 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 0.16 -0.05 62 0 0 0
27NOV26 6.75 P 0.00 0.00 0.00 0.21 -0.06 62 0 0 0
27NOV26 7.00 P 0.00 0.00 0.00 0.27 -0.08 62 0 0 0
27NOV26 7.25 P 0.00 0.00 0.00 0.34 -0.11 62 0 15 0
27NOV26 7.50 P 0.46 0.46 0.46 0.42 -0.14 61 15 15 +15
27NOV26 7.75 P 0.00 0.00 0.00 0.51 -0.17 61 0 0 0
27NOV26 8.00 P 0.57 0.57 0.57 0.62 -0.19 61 15 15 +15
27NOV26 8.25 P 0.84 0.84 0.84 0.75 -0.21 62 15 15 +15
27NOV26 8.50 P 0.96 0.96 0.79 0.90 -0.21 63 285 285 +285
27NOV26 8.75 P 1.01 1.02 1.01 1.04 -0.24 63 23 23 +23
27NOV26 9.00 P 0.00 0.00 0.00 1.19 -0.27 63 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 1.36 -0.29 63 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 1.54 -0.30 64 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 1.73 -0.32 65 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 1.91 - 64 0 0 -
27NOV26 10.50 P 0.00 0.00 0.00 2.32 - 66 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 -0.02 59 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 -0.03 58 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 -0.03 59 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 -0.05 58 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -0.04 60 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 -0.06 59 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.30 -0.07 59 0 2 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.10 58 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.44 -0.13 58 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.54 -0.14 59 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.64 -0.17 58 0 0 0
30DEC26 8.00 P 0.64 0.64 0.64 0.77 -0.17 59 1 1 +1
30DEC26 8.25 P 0.00 0.00 0.00 0.90 -0.19 60 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.03 -0.21 60 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.18 -0.23 60 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.33 -0.25 60 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.49 -0.28 60 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.67 -0.29 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.85 -0.30 61 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.03 - 61 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 2.42 - 61 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.11 +0.01 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.12 0.00 59 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.13 0.00 59 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.16 -0.01 58 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.20 -0.02 57 0 29 0
30MAR27 5.75 P 0.00 0.00 0.00 0.26 -0.02 58 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.31 -0.03 57 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.38 -0.04 57 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.45 -0.06 57 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.54 -0.06 57 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.63 -0.07 57 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.72 -0.10 57 0 7 0
30MAR27 7.50 P 0.00 0.00 0.00 0.83 -0.11 57 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.95 -0.12 57 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.08 -0.12 58 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.21 -0.15 57 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.36 -0.15 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.51 -0.16 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.65 -0.20 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.82 -0.20 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.99 -0.21 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.16 -0.23 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.33 - 58 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 2.71 - 59 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.18 -0.02 57 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.19 -0.02 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.21 -0.02 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.26 -0.04 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.33 -0.03 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.39 -0.05 56 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.46 -0.05 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.55 -0.06 57 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 0.63 -0.07 56 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 0.71 -0.10 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.81 -0.12 56 0 520 0
29JUN27 7.25 P 0.00 0.00 0.00 0.92 -0.12 56 0 665 0
29JUN27 7.50 P 0.00 0.00 0.00 1.04 -0.14 56 0 261 0
29JUN27 7.75 P 0.00 0.00 0.00 1.16 -0.15 56 0 115 0
29JUN27 8.00 P 0.00 0.00 0.00 1.29 -0.16 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.43 -0.18 56 0 30 0
29JUN27 8.50 P 0.00 0.00 0.00 1.58 -0.18 56 500 500 +500
29JUN27 8.75 P 0.00 0.00 0.00 1.73 -0.19 56 500 500 +500
29JUN27 9.00 P 0.00 0.00 0.00 1.89 -0.20 57 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.06 -0.21 57 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.23 -0.21 57 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.40 -0.22 57 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.58 - 58 0 0 -
29JUN27 10.50 P 0.00 0.00 0.00 2.94 - 58 0 0 -
29SEP27 4.80 P 0.00 0.00 0.00 0.26 -0.05 56 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 0.29 -0.05 56 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 0.31 -0.05 56 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 0.39 -0.04 57 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 0.45 -0.06 56 0 0 0
29SEP27 5.75 P 0.00 0.00 0.00 0.53 -0.07 56 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.61 -0.09 56 0 0 0
29SEP27 6.25 P 0.00 0.00 0.00 0.70 -0.08 56 0 0 0
29SEP27 6.50 P 0.00 0.00 0.00 0.79 -0.10 56 0 0 0
29SEP27 6.75 P 0.00 0.00 0.00 0.92 -0.09 57 0 0 0
29SEP27 7.00 P 0.00 0.00 0.00 0.99 -0.14 55 0 12 0
29SEP27 7.25 P 0.00 0.00 0.00 1.11 -0.16 56 0 0 0
29SEP27 7.50 P 0.00 0.00 0.00 1.22 -0.19 55 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 1.36 -0.18 56 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 1.50 -0.19 56 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 1.65 -0.20 56 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 1.79 -0.22 56 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 1.95 -0.22 56 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 2.11 -0.22 57 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.27 -0.24 57 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 2.44 -0.25 57 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 2.62 -0.25 57 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 2.82 - 58 0 0 -
29SEP27 10.50 P 0.00 0.00 0.00 3.16 - 58 0 0 -
TOTAL PUT 3,100 5,854 +2,960
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$ 25.660
29SEP26 17.00 C 0.00 0.00 0.00 8.67 +0.20 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.17 +0.20 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.67 +0.20 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.17 +0.23 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.67 +0.19 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 6.17 +0.20 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.67 +0.19 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.67 +0.27 0 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 3.67 +0.27 0 0 538 0
29SEP26 23.00 C 0.00 0.00 0.00 2.68 +0.28 32 0 391 0
29SEP26 24.00 C 0.00 0.00 0.00 1.68 +0.26 21 0 255 0
29SEP26 25.00 C 0.00 0.00 0.00 0.74 +0.18 18 0 877 0
29SEP26 26.00 C 0.10 0.12 0.08 0.13 +0.01 17 100 3,833 +59
29SEP26 27.00 C 0.03 0.03 0.02 0.01 -0.01 18 10 3,627 -10
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 519 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 321 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 161 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 55 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 72 0 196 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 86 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 8.71 +0.21 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 8.21 +0.20 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.72 +0.25 41 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.22 +0.21 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.72 +0.21 29 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.22 +0.20 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.72 +0.20 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.73 +0.28 25 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.73 +0.24 17 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.76 +0.26 20 0 16 0
29OCT26 24.00 C 0.00 0.00 0.00 1.86 +0.22 20 0 20 0
29OCT26 25.00 C 0.96 0.97 0.96 1.07 +0.16 19 70 88 -18
29OCT26 26.00 C 0.37 0.43 0.36 0.54 +0.10 19 55 340 +27
29OCT26 27.00 C 0.14 0.14 0.14 0.23 +0.05 20 26 302 +18
29OCT26 28.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 343 0
29OCT26 29.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 322 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 21 0 64 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 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 7.72 +0.24 37 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 7.22 +0.21 31 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.72 +0.21 0 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 6.22 +0.20 0 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.72 +0.19 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.73 +0.27 23 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.75 +0.23 23 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 2.76 +0.26 18 0 14 0
27NOV26 24.00 C 0.00 0.00 0.00 1.86 +0.21 19 0 50 0
27NOV26 25.00 C 0.00 0.00 0.00 1.07 +0.15 17 0 22 0
27NOV26 26.00 C 0.00 0.00 0.00 0.54 +0.10 17 0 368 0
27NOV26 27.00 C 0.20 0.20 0.20 0.23 +0.04 17 30 743 +30
27NOV26 28.00 C 0.00 0.00 0.00 0.09 +0.02 17 0 111 0
27NOV26 29.00 C 0.00 0.00 0.00 0.03 0.00 17 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 23 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.71 +0.21 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.22 +0.21 37 0 0 0
30DEC26 18.00 C 7.79 7.79 7.79 7.72 +0.24 33 5 19 +5
30DEC26 18.50 C 0.00 0.00 0.00 7.22 +0.21 27 0 0 0
30DEC26 19.00 C 6.74 6.74 6.74 6.72 +0.21 0 1 1 +1
30DEC26 19.50 C 0.00 0.00 0.00 6.22 +0.20 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.72 +0.19 0 0 12 0
30DEC26 21.00 C 0.00 0.00 0.00 4.73 +0.27 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.76 +0.23 22 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 2.81 +0.21 20 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 1.90 +0.21 18 0 108 0
30DEC26 25.00 C 0.00 0.00 0.00 1.20 +0.16 18 0 44 0
30DEC26 26.00 C 0.00 0.00 0.00 0.69 +0.09 18 0 252 0
30DEC26 27.00 C 0.00 0.00 0.00 0.37 +0.05 18 0 228 0
30DEC26 28.00 C 0.15 0.15 0.15 0.19 +0.03 18 1 246 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 0.00 17 0 151 0
30DEC26 30.00 C 0.03 0.03 0.03 0.04 +0.01 18 7 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 0.00 18 0 214 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 25 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 8.71 +0.21 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.22 +0.21 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.72 +0.24 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.22 +0.21 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.72 +0.21 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.22 +0.20 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.72 +0.19 0 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 4.73 +0.26 17 0 6 0
30MAR27 22.00 C 0.00 0.00 0.00 3.84 +0.20 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.01 +0.19 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 2.25 +0.14 19 0 138 0
30MAR27 25.00 C 0.00 0.00 0.00 1.63 +0.09 19 0 141 0
30MAR27 26.00 C 0.00 0.00 0.00 1.15 +0.06 18 0 156 0
30MAR27 27.00 C 0.00 0.00 0.00 0.78 +0.06 18 0 59 0
30MAR27 28.00 C 0.00 0.00 0.00 0.52 +0.04 18 0 168 0
30MAR27 29.00 C 0.00 0.00 0.00 0.34 +0.03 18 0 124 0
30MAR27 30.00 C 0.00 0.00 0.00 0.21 +0.02 18 0 124 0
30MAR27 31.00 C 0.00 0.00 0.00 0.13 +0.01 18 0 71 0
30MAR27 32.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 51 0
30MAR27 33.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 8.71 +0.21 0 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.22 +0.21 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.72 +0.24 23 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.22 +0.20 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.72 +0.18 19 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.23 +0.17 19 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.75 +0.16 19 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.84 +0.16 19 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.01 +0.21 19 0 10 0
29JUN27 23.00 C 0.00 0.00 0.00 3.27 +0.18 19 0 6 0
29JUN27 24.00 C 0.00 0.00 0.00 2.58 +0.14 18 0 52 0
29JUN27 25.00 C 0.00 0.00 0.00 1.99 +0.11 18 0 158 0
29JUN27 26.00 C 0.00 0.00 0.00 1.53 +0.07 18 0 41 0
29JUN27 27.00 C 0.00 0.00 0.00 1.15 +0.06 18 0 44 0
29JUN27 28.00 C 0.00 0.00 0.00 0.86 +0.07 19 0 154 0
29JUN27 29.00 C 0.00 0.00 0.00 0.62 +0.05 19 0 58 0
29JUN27 30.00 C 0.00 0.00 0.00 0.45 +0.04 19 0 112 0
29JUN27 31.00 C 0.00 0.00 0.00 0.31 +0.02 19 0 9 0
29JUN27 32.00 C 0.00 0.00 0.00 0.22 +0.01 19 0 50 0
29JUN27 33.00 C 0.00 0.00 0.00 0.15 +0.01 19 0 9 0
29JUN27 34.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 1 0
29JUN27 35.00 C 0.07 0.07 0.07 0.07 0.00 19 5 8 +5
29SEP27 18.00 C 0.00 0.00 0.00 7.73 +0.25 19 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.26 +0.24 19 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.80 +0.26 19 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.36 +0.26 19 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 5.93 +0.26 19 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.06 +0.10 19 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 4.35 +0.14 20 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.54 +0.04 18 0 50 0
29SEP27 24.00 C 0.00 0.00 0.00 2.98 +0.12 19 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.37 +0.07 19 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 1.91 +0.07 19 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 1.52 +0.08 19 0 70 0
29SEP27 28.00 C 0.00 0.00 0.00 1.20 +0.12 19 0 50 0
29SEP27 29.00 C 0.00 0.00 0.00 0.93 +0.08 19 0 4 0
29SEP27 30.00 C 0.00 0.00 0.00 0.72 +0.08 19 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 0.54 +0.06 19 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 0.41 +0.04 19 0 5 0
29SEP27 33.00 C 0.00 0.00 0.00 0.31 +0.03 19 0 11 0
29SEP27 34.00 C 0.00 0.00 0.00 0.23 +0.02 19 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 0.17 +0.02 19 0 2 0
TOTAL CALL 310 18,016 +117
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 39 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 94 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 112 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 81 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 150 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,549 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,401 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,580 0
29SEP26 24.00 P 0.01 0.01 0.01 0.01 -0.01 24 20 1,669 -20
29SEP26 25.00 P 0.10 0.10 0.08 0.05 -0.13 17 123 2,872 -8
29SEP26 26.00 P 0.55 0.55 0.55 0.46 -0.25 17 12 2,068 -12
29SEP26 27.00 P 0.00 0.00 0.00 1.34 -0.28 0 0 1,246 0
29SEP26 28.00 P 0.00 0.00 0.00 2.34 -0.28 0 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 3.34 -0.28 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.34 -0.28 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.46 -0.16 90 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.42 -0.20 93 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.36 -0.26 85 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.47 -0.15 123 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.47 -0.15 133 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.47 -0.15 142 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.47 -0.15 151 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 142 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 0 690 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 240 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 91 0
29OCT26 22.00 P 0.05 0.05 0.05 0.01 0.00 22 20 734 -20
29OCT26 23.00 P 0.09 0.09 0.07 0.03 -0.02 20 70 369 +15
29OCT26 24.00 P 0.19 0.21 0.19 0.13 -0.05 20 144 1,251 +70
29OCT26 25.00 P 0.55 0.55 0.49 0.37 -0.12 20 69 1,063 +24
29OCT26 26.00 P 1.12 1.12 1.12 0.82 -0.18 20 5 317 +5
29OCT26 27.00 P 0.00 0.00 0.00 1.51 -0.23 20 0 52 0
29OCT26 28.00 P 0.00 0.00 0.00 2.37 -0.27 20 0 17 0
29OCT26 29.00 P 0.00 0.00 0.00 3.34 -0.28 0 0 40 0
29OCT26 30.00 P 0.00 0.00 0.00 4.34 -0.42 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.50 -0.29 46 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.53 -0.29 54 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.56 -0.29 61 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.59 -0.29 68 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.62 -0.28 75 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 90 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 180 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 370 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 116 0
27NOV26 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 85 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 135 0
27NOV26 23.00 P 0.19 0.19 0.16 0.11 -0.03 18 9 1,082 0
27NOV26 24.00 P 0.34 0.34 0.34 0.30 -0.07 18 5 1,044 +5
27NOV26 25.00 P 0.00 0.00 0.00 0.67 -0.14 18 0 912 0
27NOV26 26.00 P 0.00 0.00 0.00 1.23 -0.18 17 0 75 0
27NOV26 27.00 P 0.00 0.00 0.00 1.98 -0.23 17 0 14 0
27NOV26 28.00 P 0.00 0.00 0.00 2.86 -0.26 17 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 3.85 -0.23 21 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 4.91 -0.12 29 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 5.91 -0.15 33 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 6.90 -0.12 37 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 7.90 -0.15 40 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 8.90 -0.14 44 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 9.89 -0.14 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 451 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 25 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 0 234 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 20 0 339 0
30DEC26 21.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 556 0
30DEC26 22.00 P 0.00 0.00 0.00 0.07 -0.03 18 0 885 0
30DEC26 23.00 P 0.26 0.26 0.26 0.19 -0.06 18 1 1,819 0
30DEC26 24.00 P 0.50 0.50 0.50 0.43 -0.10 18 20 2,560 +20
30DEC26 25.00 P 0.88 0.88 0.88 0.83 -0.14 18 8 372 -8
30DEC26 26.00 P 0.00 0.00 0.00 1.37 -0.19 18 0 52 0
30DEC26 27.00 P 0.00 0.00 0.00 2.08 -0.23 18 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 2.92 -0.25 18 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.85 -0.25 18 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.93 -0.11 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.92 -0.14 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.90 -0.17 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.91 -0.14 35 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.91 -0.13 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.89 -0.15 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.90 -0.12 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.77 -0.27 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.01 0.00 20 0 86 0
30MAR27 18.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 204 0
30MAR27 19.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 116 0
30MAR27 22.00 P 0.00 0.00 0.00 0.24 -0.05 19 0 148 0
30MAR27 23.00 P 0.00 0.00 0.00 0.45 -0.08 19 0 827 0
30MAR27 24.00 P 0.00 0.00 0.00 0.76 -0.11 19 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 1.19 -0.09 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 1.71 -0.12 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.35 -0.21 18 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 3.11 -0.23 19 0 62 0
30MAR27 29.00 P 0.00 0.00 0.00 4.00 -0.19 20 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.01 -0.06 23 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.92 -0.14 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.90 -0.17 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.91 -0.15 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.91 -0.14 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.89 -0.16 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.90 -0.14 34 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29JUN27 17.50 P 0.00 0.00 0.00 0.02 0.00 20 0 11 0
29JUN27 18.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 170 0
29JUN27 18.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 81 0
29JUN27 19.50 P 0.20 0.20 0.20 0.09 -0.02 19 2 18 +2
29JUN27 20.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 422 0
29JUN27 21.00 P 0.00 0.00 0.00 0.24 -0.04 19 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 0.41 -0.07 19 0 87 0
29JUN27 23.00 P 0.00 0.00 0.00 0.67 -0.09 19 0 138 0
29JUN27 24.00 P 0.00 0.00 0.00 1.02 -0.11 19 0 202 0
29JUN27 25.00 P 1.52 1.52 1.52 1.42 -0.17 19 20 65 +20
29JUN27 26.00 P 0.00 0.00 0.00 2.00 -0.12 20 0 71 0
29JUN27 27.00 P 0.00 0.00 0.00 2.65 -0.11 20 0 9 0
29JUN27 28.00 P 0.00 0.00 0.00 3.29 -0.19 19 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 4.14 -0.18 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.07 -0.07 21 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.00 -0.07 23 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.96 -0.11 24 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.94 -0.12 26 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.91 -0.14 27 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.89 -0.16 28 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.07 0.00 20 0 16 0
29SEP27 18.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 13 0
29SEP27 19.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 22 0
29SEP27 19.50 P 0.00 0.00 0.00 0.17 -0.01 20 0 10 0
29SEP27 20.00 P 0.00 0.00 0.00 0.22 -0.02 20 0 46 0
29SEP27 21.00 P 0.00 0.00 0.00 0.37 -0.03 20 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 0.59 -0.04 20 0 103 0
29SEP27 23.00 P 0.00 0.00 0.00 0.87 -0.07 20 0 65 0
29SEP27 24.00 P 0.00 0.00 0.00 1.24 -0.09 20 0 402 0
29SEP27 25.00 P 0.00 0.00 0.00 1.69 -0.07 20 0 7 0
29SEP27 26.00 P 0.00 0.00 0.00 2.23 -0.05 20 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.84 -0.06 20 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 3.54 -0.06 20 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 4.29 -0.08 20 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 5.11 -0.11 20 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.00 -0.18 21 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 6.96 -0.15 22 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.94 -0.13 24 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.91 -0.14 25 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.89 -0.16 26 0 0 0
TOTAL PUT 528 34,953 +93
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 323.000
25SEP26 252.50 C 0.00 0.00 0.00 70.79 +2.85 111 0 0 0
25SEP26 255.00 C 0.00 0.00 0.00 68.29 +2.98 107 0 0 0
25SEP26 257.50 C 0.00 0.00 0.00 65.76 +2.82 101 0 0 0
25SEP26 260.00 C 0.00 0.00 0.00 63.26 +2.78 97 0 0 0
25SEP26 262.50 C 0.00 0.00 0.00 60.59 +3.54 61 0 0 0
25SEP26 265.00 C 0.00 0.00 0.00 58.09 +3.54 57 0 0 0
25SEP26 267.50 C 0.00 0.00 0.00 55.59 +3.53 53 0 0 0
25SEP26 270.00 C 0.00 0.00 0.00 53.09 +3.53 48 0 0 0
25SEP26 272.50 C 0.00 0.00 0.00 50.59 +3.53 0 0 0 0
25SEP26 275.00 C 0.00 0.00 0.00 48.09 +3.53 0 0 0 0
25SEP26 277.50 C 0.00 0.00 0.00 45.59 +3.53 0 0 0 0
25SEP26 280.00 C 0.00 0.00 0.00 43.09 +3.52 0 0 0 0
25SEP26 282.50 C 0.00 0.00 0.00 40.59 +3.51 0 0 0 0
25SEP26 285.00 C 0.00 0.00 0.00 38.10 +3.51 40 0 0 0
25SEP26 287.50 C 0.00 0.00 0.00 35.60 +3.48 37 0 0 0
25SEP26 290.00 C 0.00 0.00 0.00 33.11 +3.46 38 0 0 0
25SEP26 292.50 C 0.00 0.00 0.00 30.62 +3.41 37 0 0 0
25SEP26 295.00 C 0.00 0.00 0.00 28.14 +3.34 37 0 0 0
25SEP26 297.50 C 0.00 0.00 0.00 25.68 +3.25 37 0 0 0
25SEP26 300.00 C 0.00 0.00 0.00 23.24 +3.12 37 0 60 0
25SEP26 305.00 C 0.00 0.00 0.00 18.49 +2.29 37 0 105 0
25SEP26 310.00 C 0.00 0.00 0.00 14.18 +2.06 39 0 82 0
25SEP26 315.00 C 0.00 0.00 0.00 10.02 +1.39 37 0 62 0
25SEP26 320.00 C 4.00 8.00 4.00 6.68 +0.87 37 41 71 +24
25SEP26 325.00 C 3.00 5.23 3.00 4.06 +0.43 36 90 145 +29
25SEP26 330.00 C 2.45 3.40 2.31 2.38 +0.18 37 146 349 -5
25SEP26 335.00 C 1.81 1.90 1.48 1.28 +0.06 37 18 146 +4
25SEP26 340.00 C 1.00 1.10 1.00 0.61 -0.03 37 27 184 +1
25SEP26 345.00 C 0.00 0.00 0.00 0.26 -0.05 37 0 58 0
25SEP26 350.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 15 0
25SEP26 355.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
25SEP26 360.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 60 0
25SEP26 365.00 C 0.00 0.00 0.00 0.01 0.00 41 0 250 0
25SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
25SEP26 375.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
25SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 385.00 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
25SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 60 0 165 0
25SEP26 395.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
25SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 405.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
25SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 415.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 425.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 123.29 +2.49 137 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 118.29 +2.62 130 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 113.31 +2.52 125 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 108.14 +2.30 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 103.15 +2.31 79 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 98.31 +2.47 106 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 93.35 +2.54 103 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 88.35 +2.59 97 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 83.32 +2.49 89 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 78.16 +2.32 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 73.37 +2.52 81 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 68.29 +2.43 70 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 63.39 +2.51 71 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 58.18 +3.54 43 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 53.18 +3.53 35 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 48.18 +3.51 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 43.19 +3.49 31 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 38.20 +3.42 30 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 33.23 +3.30 30 0 9 0
29SEP26 295.00 C 0.00 0.00 0.00 28.32 +3.09 31 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 23.51 +2.76 30 0 264 0
29SEP26 310.00 C 0.00 0.00 0.00 14.63 +1.95 30 0 653 0
29SEP26 320.00 C 7.61 8.64 7.20 7.39 +0.44 29 64 537 -38
29SEP26 330.00 C 2.50 4.60 2.50 3.28 +0.04 31 269 931 +83
29SEP26 340.00 C 1.20 1.80 1.20 1.06 -0.20 31 143 1,134 +43
29SEP26 350.00 C 0.46 0.82 0.46 0.27 -0.14 31 186 1,055 -85
29SEP26 360.00 C 0.35 0.36 0.29 0.05 -0.06 31 16 1,043 -4
29SEP26 370.00 C 0.19 0.19 0.17 0.01 -0.02 31 50 1,280 -26
29SEP26 380.00 C 0.15 0.15 0.12 0.01 0.00 37 12 921 -6
29SEP26 390.00 C 0.10 0.10 0.10 0.01 0.00 42 8 1,097 0
29SEP26 400.00 C 0.08 0.10 0.07 0.01 0.00 48 35 1,046 0
29SEP26 410.00 C 0.09 0.09 0.08 0.01 0.00 53 22 1,648 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 57 0 387 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 62 0 366 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 67 0 860 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 71 0 552 0
29SEP26 460.00 C 0.00 0.00 0.00 0.01 0.00 75 0 764 0
29SEP26 470.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,179 0
29SEP26 480.00 C 0.00 0.00 0.00 0.01 0.00 84 0 138 0
29SEP26 490.00 C 0.00 0.00 0.00 0.01 0.00 88 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.01 0.00 92 0 392 0
29SEP26 510.00 C 0.00 0.00 0.00 0.01 0.00 95 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.01 0.00 99 0 533 0
29SEP26 530.00 C 0.00 0.00 0.00 0.01 0.00 103 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 0.01 0.00 106 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.01 0.00 110 0 169 0
29SEP26 560.00 C 0.00 0.00 0.00 0.01 0.00 113 0 60 0
29SEP26 570.00 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.01 0.00 119 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 0.00 123 0 847 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 0.00 126 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 0.00 129 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 132 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 135 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 140 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 143 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 146 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 149 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 151 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 154 0 36 0
02OCT26 260.00 C 0.00 0.00 0.00 63.46 - 61 0 0 -
02OCT26 262.50 C 0.00 0.00 0.00 60.86 - 53 0 0 -
02OCT26 265.00 C 0.00 0.00 0.00 58.24 - 0 0 0 -
02OCT26 267.50 C 0.00 0.00 0.00 55.75 - 36 0 0 -
02OCT26 270.00 C 0.00 0.00 0.00 53.25 - 33 0 0 -
02OCT26 272.50 C 0.00 0.00 0.00 50.75 - 29 0 0 -
02OCT26 275.00 C 0.00 0.00 0.00 48.26 - 32 0 0 -
02OCT26 277.50 C 0.00 0.00 0.00 45.77 - 32 0 0 -
02OCT26 280.00 C 0.00 0.00 0.00 43.29 - 33 0 0 -
02OCT26 282.50 C 0.00 0.00 0.00 40.81 - 32 0 0 -
02OCT26 285.00 C 0.00 0.00 0.00 38.34 - 32 0 0 -
02OCT26 287.50 C 0.00 0.00 0.00 35.89 - 32 0 0 -
02OCT26 290.00 C 0.00 0.00 0.00 33.46 - 33 0 0 -
02OCT26 292.50 C 0.00 0.00 0.00 31.05 - 32 0 0 -
02OCT26 295.00 C 0.00 0.00 0.00 28.68 - 32 0 0 -
02OCT26 297.50 C 0.00 0.00 0.00 26.35 - 32 0 0 -
02OCT26 300.00 C 0.00 0.00 0.00 24.07 - 32 0 0 -
02OCT26 305.00 C 0.00 0.00 0.00 19.72 - 32 0 0 -
02OCT26 310.00 C 0.00 0.00 0.00 15.71 - 32 0 0 -
02OCT26 315.00 C 0.00 0.00 0.00 12.07 - 32 0 0 -
02OCT26 320.00 C 0.00 0.00 0.00 9.04 - 32 0 0 -
02OCT26 325.00 C 6.21 7.13 6.21 6.48 - 32 46 15 -
02OCT26 330.00 C 0.00 0.00 0.00 4.55 - 32 0 0 -
02OCT26 335.00 C 3.61 3.61 3.21 3.07 - 32 23 23 -
02OCT26 340.00 C 0.00 0.00 0.00 2.03 - 33 0 0 -
02OCT26 345.00 C 1.62 1.62 1.62 1.26 - 33 1 1 -
02OCT26 350.00 C 0.00 0.00 0.00 0.75 - 33 0 0 -
02OCT26 355.00 C 0.00 0.00 0.00 0.43 - 33 0 0 -
02OCT26 360.00 C 0.00 0.00 0.00 0.23 - 33 0 0 -
02OCT26 365.00 C 0.00 0.00 0.00 0.12 - 32 0 0 -
02OCT26 370.00 C 0.00 0.00 0.00 0.07 - 33 0 0 -
02OCT26 375.00 C 0.00 0.00 0.00 0.03 - 32 0 0 -
02OCT26 380.00 C 0.00 0.00 0.00 0.02 - 34 0 0 -
02OCT26 385.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
02OCT26 390.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
02OCT26 395.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
02OCT26 400.00 C 0.00 0.00 0.00 0.01 - 40 0 0 -
02OCT26 405.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
02OCT26 410.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
02OCT26 415.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
02OCT26 420.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29OCT26 260.00 C 0.00 0.00 0.00 64.82 +2.40 43 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 59.18 +1.71 32 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 54.39 +3.31 32 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 49.69 +3.22 32 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 45.10 +3.10 32 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 40.66 +2.98 32 0 15 0
29OCT26 290.00 C 0.00 0.00 0.00 36.38 +2.83 32 0 30 0
29OCT26 295.00 C 0.00 0.00 0.00 32.30 +2.66 32 0 45 0
29OCT26 300.00 C 0.00 0.00 0.00 28.44 +1.69 32 0 209 0
29OCT26 310.00 C 19.26 23.00 19.26 21.49 +2.08 32 21 277 -6
29OCT26 320.00 C 16.90 16.90 16.90 15.48 +1.02 32 13 2,042 0
29OCT26 330.00 C 10.80 10.80 10.80 10.87 +0.80 32 4 334 +4
29OCT26 340.00 C 7.78 7.78 7.78 7.31 +0.55 32 2 562 0
29OCT26 350.00 C 4.85 5.70 4.76 4.86 +0.49 32 45 707 +5
29OCT26 360.00 C 2.75 3.75 2.75 3.13 +0.40 33 43 1,004 +27
29OCT26 370.00 C 2.04 2.04 2.04 1.90 +0.25 33 3 491 +3
29OCT26 380.00 C 1.54 1.64 1.54 1.11 +0.15 33 4 548 +4
29OCT26 390.00 C 1.00 1.00 1.00 0.63 +0.09 33 1 320 -1
29OCT26 400.00 C 0.00 0.00 0.00 0.34 +0.04 32 0 251 0
29OCT26 410.00 C 0.00 0.00 0.00 0.18 +0.03 32 0 127 0
29OCT26 420.00 C 0.00 0.00 0.00 0.10 +0.02 33 0 2,421 0
29OCT26 430.00 C 0.00 0.00 0.00 0.05 +0.01 33 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 66.96 +2.46 41 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 62.48 +2.54 40 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 56.82 +2.93 35 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 52.53 +2.81 35 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 48.38 +2.68 35 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 44.38 +2.54 35 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 40.56 +2.39 35 0 15 0
27NOV26 295.00 C 0.00 0.00 0.00 36.91 +2.23 35 0 150 0
27NOV26 300.00 C 0.00 0.00 0.00 33.46 +1.36 35 0 194 0
27NOV26 310.00 C 0.00 0.00 0.00 27.15 +1.23 35 0 270 0
27NOV26 320.00 C 0.00 0.00 0.00 21.76 +1.12 35 0 679 0
27NOV26 330.00 C 0.00 0.00 0.00 17.07 +0.90 35 0 63 0
27NOV26 340.00 C 13.24 13.24 13.09 13.25 +0.65 35 14 140 0
27NOV26 350.00 C 0.00 0.00 0.00 10.14 +0.57 35 0 237 0
27NOV26 360.00 C 6.88 7.85 6.88 7.69 +0.52 35 23 161 +7
27NOV26 370.00 C 5.53 5.53 5.53 5.67 +0.37 35 15 237 +15
27NOV26 380.00 C 5.00 5.00 4.84 4.12 +0.26 35 13 333 +10
27NOV26 390.00 C 0.00 0.00 0.00 2.95 +0.17 35 0 263 0
27NOV26 400.00 C 0.00 0.00 0.00 2.09 +0.12 35 0 258 0
27NOV26 410.00 C 2.05 2.05 2.05 1.42 +0.07 35 20 194 +5
27NOV26 420.00 C 1.75 1.75 1.60 0.98 +0.04 35 12 246 +12
27NOV26 430.00 C 0.00 0.00 0.00 0.67 +0.03 35 0 108 0
27NOV26 440.00 C 0.00 0.00 0.00 0.45 +0.01 35 0 66 0
27NOV26 450.00 C 0.00 0.00 0.00 0.30 0.00 35 0 40 0
27NOV26 460.00 C 0.00 0.00 0.00 0.20 0.00 35 0 171 0
30DEC26 200.00 C 0.00 0.00 0.00 125.74 +2.24 52 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 120.90 +2.24 51 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 116.06 +2.22 50 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 111.25 +2.22 48 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 106.44 +2.20 47 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 101.66 +2.19 46 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 96.91 +2.18 45 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 92.15 +2.16 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 87.51 +2.31 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 82.89 +2.40 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 78.33 +2.46 41 0 1 0
30DEC26 255.00 C 0.00 0.00 0.00 73.85 +2.50 40 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 69.45 +2.52 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 65.17 +2.53 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 59.36 +0.89 34 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 55.32 +2.45 34 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 51.42 +2.32 34 0 1 0
30DEC26 285.00 C 0.00 0.00 0.00 47.67 +2.17 34 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 44.07 +2.03 34 0 15 0
30DEC26 295.00 C 0.00 0.00 0.00 40.64 +1.88 34 0 15 0
30DEC26 300.00 C 0.00 0.00 0.00 37.37 +0.93 34 0 367 0
30DEC26 310.00 C 33.00 33.00 33.00 31.94 +1.41 35 3 397 -3
30DEC26 320.00 C 24.34 24.34 24.34 26.52 +1.18 35 15 752 +15
30DEC26 330.00 C 21.83 22.86 21.42 21.42 +0.56 34 71 236 -12
30DEC26 340.00 C 17.84 18.01 17.63 17.83 +0.77 35 284 751 +25
30DEC26 350.00 C 13.96 14.48 13.96 14.41 +0.55 35 70 1,385 -55
30DEC26 360.00 C 11.71 11.71 11.71 11.49 +0.40 35 55 493 +55
30DEC26 370.00 C 9.45 9.45 9.45 9.08 +0.30 35 20 383 -20
30DEC26 380.00 C 0.00 0.00 0.00 7.11 +0.17 34 0 630 0
30DEC26 390.00 C 5.86 6.04 5.86 5.52 +0.10 34 16 2,963 +15
30DEC26 400.00 C 5.17 5.17 4.65 4.26 +0.05 34 21 373 +21
30DEC26 410.00 C 0.00 0.00 0.00 3.16 +0.01 34 0 485 0
30DEC26 420.00 C 0.00 0.00 0.00 2.40 -0.01 34 0 268 0
30DEC26 430.00 C 0.00 0.00 0.00 1.81 -0.03 34 0 185 0
30DEC26 440.00 C 0.00 0.00 0.00 1.36 -0.03 34 0 328 0
30DEC26 450.00 C 0.00 0.00 0.00 1.01 -0.04 34 0 931 0
30DEC26 460.00 C 0.00 0.00 0.00 0.75 -0.04 34 0 1,184 0
30DEC26 470.00 C 0.00 0.00 0.00 0.55 -0.04 34 0 636 0
30DEC26 480.00 C 0.00 0.00 0.00 0.41 -0.03 34 0 123 0
30DEC26 490.00 C 0.00 0.00 0.00 0.31 -0.02 34 0 344 0
30DEC26 500.00 C 0.00 0.00 0.00 0.22 -0.02 34 0 236 0
30DEC26 510.00 C 0.00 0.00 0.00 0.16 -0.01 34 0 13 0
30DEC26 520.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 47 0
30DEC26 540.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 107 0
30DEC26 550.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 70 0
30DEC26 560.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 41 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.01 0.00 42 0 253 0
30DEC26 700.00 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
30MAR27 200.00 C 0.00 0.00 0.00 128.48 +1.83 45 0 4 0
30MAR27 205.00 C 0.00 0.00 0.00 123.80 +1.80 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 119.59 +2.21 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 114.94 +2.27 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 110.38 +2.39 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 105.88 +2.49 42 0 0 0
30MAR27 230.00 C 100.00 100.00 100.00 100.00 +1.14 38 4 4 +4
30MAR27 235.00 C 0.00 0.00 0.00 97.04 +2.62 41 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 92.45 +2.39 40 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 88.25 +2.45 39 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 84.08 +2.44 39 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 80.00 +2.42 38 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 76.22 +2.58 38 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 72.24 +2.43 38 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 68.54 +2.44 38 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 64.84 +2.33 37 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 59.49 +0.44 35 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 56.15 +2.06 35 0 15 0
30MAR27 290.00 C 0.00 0.00 0.00 52.93 +1.95 35 0 15 0
30MAR27 295.00 C 0.00 0.00 0.00 49.83 +0.44 35 0 23 0
30MAR27 300.00 C 0.00 0.00 0.00 46.87 +0.98 35 0 148 0
30MAR27 310.00 C 42.17 42.17 42.17 41.81 +1.47 35 15 66 +15
30MAR27 320.00 C 0.00 0.00 0.00 36.63 +1.31 35 0 328 0
30MAR27 330.00 C 0.00 0.00 0.00 31.97 +1.17 35 0 134 0
30MAR27 340.00 C 0.00 0.00 0.00 27.81 +1.02 35 0 923 0
30MAR27 350.00 C 0.00 0.00 0.00 24.46 +1.21 35 0 113 0
30MAR27 360.00 C 20.33 20.33 20.33 21.23 +1.09 35 15 165 0
30MAR27 370.00 C 0.00 0.00 0.00 18.29 +0.96 35 0 244 0
30MAR27 380.00 C 14.33 14.33 14.33 15.69 +0.70 35 1 176 +1
30MAR27 390.00 C 0.00 0.00 0.00 13.42 +0.40 35 0 72 0
30MAR27 400.00 C 0.00 0.00 0.00 11.44 +0.32 35 0 52 0
30MAR27 410.00 C 0.00 0.00 0.00 9.45 +0.25 35 0 138 0
30MAR27 420.00 C 0.00 0.00 0.00 8.01 +0.19 35 0 326 0
30MAR27 430.00 C 0.00 0.00 0.00 6.78 +0.14 35 0 70 0
30MAR27 440.00 C 0.00 0.00 0.00 5.72 +0.10 35 0 1,400 0
30MAR27 450.00 C 0.00 0.00 0.00 4.82 +0.07 35 0 83 0
30MAR27 460.00 C 0.00 0.00 0.00 4.05 +0.05 35 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 3.40 -0.07 35 0 644 0
30MAR27 480.00 C 0.00 0.00 0.00 2.85 +0.02 35 0 31 0
30MAR27 490.00 C 3.70 3.70 3.00 2.38 0.00 35 3 59 -1
30MAR27 500.00 C 0.00 0.00 0.00 1.99 0.00 35 0 77 0
30MAR27 510.00 C 0.00 0.00 0.00 1.66 -0.01 35 0 18 0
30MAR27 520.00 C 0.00 0.00 0.00 1.38 -0.02 35 0 16 0
30MAR27 530.00 C 0.00 0.00 0.00 1.15 -0.02 35 0 7 0
30MAR27 540.00 C 0.00 0.00 0.00 0.96 -0.01 35 0 65 0
30MAR27 550.00 C 0.00 0.00 0.00 0.80 -0.01 35 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 0.66 -0.02 35 0 4 0
30MAR27 570.00 C 0.00 0.00 0.00 0.55 -0.01 35 0 16 0
30MAR27 580.00 C 0.00 0.00 0.00 0.45 -0.02 35 0 18 0
30MAR27 590.00 C 0.00 0.00 0.00 0.38 -0.01 35 0 1 0
30MAR27 600.00 C 0.00 0.00 0.00 0.31 -0.01 35 0 26 0
30MAR27 610.00 C 0.00 0.00 0.00 0.26 -0.01 35 0 25 0
30MAR27 620.00 C 0.00 0.00 0.00 0.21 -0.01 35 0 16 0
29JUN27 260.00 C 0.00 0.00 0.00 81.83 +2.37 37 0 3 0
29JUN27 265.00 C 0.00 0.00 0.00 78.16 +2.28 37 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 74.60 +2.18 37 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 71.14 +2.08 36 0 20 0
29JUN27 280.00 C 0.00 0.00 0.00 67.79 +1.98 36 0 8 0
29JUN27 285.00 C 0.00 0.00 0.00 64.56 +1.89 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 61.43 +1.79 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 58.41 +1.70 36 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 53.88 -0.02 34 0 71 0
29JUN27 310.00 C 0.00 0.00 0.00 48.55 0.00 34 0 33 0
29JUN27 320.00 C 0.00 0.00 0.00 44.86 +1.16 35 0 83 0
29JUN27 330.00 C 0.00 0.00 0.00 39.12 +0.07 34 0 104 0
29JUN27 340.00 C 0.00 0.00 0.00 34.99 +0.06 34 0 55 0
29JUN27 350.00 C 0.00 0.00 0.00 32.06 +0.85 35 0 366 0
29JUN27 360.00 C 0.00 0.00 0.00 28.62 +0.76 35 0 156 0
29JUN27 370.00 C 0.00 0.00 0.00 25.46 +0.61 35 0 238 0
29JUN27 380.00 C 0.00 0.00 0.00 22.59 +0.46 35 0 59 0
29JUN27 390.00 C 0.00 0.00 0.00 20.01 +0.39 35 0 566 0
29JUN27 400.00 C 0.00 0.00 0.00 17.69 +0.29 35 0 145 0
29JUN27 410.00 C 0.00 0.00 0.00 15.62 +0.67 34 0 88 0
29JUN27 420.00 C 0.00 0.00 0.00 13.38 +0.17 34 0 3 0
29JUN27 430.00 C 13.10 13.10 13.10 11.78 +0.12 34 1 68 +1
29JUN27 440.00 C 0.00 0.00 0.00 10.36 +0.08 34 0 77 0
29JUN27 450.00 C 0.00 0.00 0.00 9.11 +0.05 34 0 35 0
29JUN27 460.00 C 0.00 0.00 0.00 7.99 +0.01 34 0 45 0
29JUN27 470.00 C 0.00 0.00 0.00 7.01 0.00 34 0 25 0
29JUN27 480.00 C 0.00 0.00 0.00 6.14 -0.02 34 0 20 0
29SEP27 260.00 C 0.00 0.00 0.00 87.59 +2.73 37 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 84.14 +2.67 37 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 80.78 +2.60 37 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 77.52 +2.54 37 0 20 0
29SEP27 280.00 C 0.00 0.00 0.00 74.35 +2.46 36 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 71.28 +2.40 36 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 68.31 +2.33 36 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 65.42 +2.25 36 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 62.25 +1.80 36 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 56.73 +1.50 35 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 51.88 +1.51 35 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 47.26 +1.38 35 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 43.01 +1.33 35 0 1 0
29SEP27 350.00 C 0.00 0.00 0.00 38.76 +1.71 34 0 20 0
29SEP27 360.00 C 0.00 0.00 0.00 35.21 +0.74 34 0 0 0
29SEP27 370.00 C 0.00 0.00 0.00 31.99 +0.52 34 0 5 0
29SEP27 380.00 C 0.00 0.00 0.00 28.95 +0.41 34 0 0 0
29SEP27 390.00 C 0.00 0.00 0.00 26.85 +1.17 35 0 15 0
29SEP27 400.00 C 0.00 0.00 0.00 24.40 +1.06 35 0 0 0
29SEP27 410.00 C 0.00 0.00 0.00 22.11 +0.94 35 0 0 0
29SEP27 420.00 C 0.00 0.00 0.00 19.41 +0.84 34 0 0 0
29SEP27 430.00 C 0.00 0.00 0.00 17.54 +0.76 34 0 0 0
29SEP27 440.00 C 0.00 0.00 0.00 15.84 +0.69 34 0 6 0
29SEP27 450.00 C 0.00 0.00 0.00 14.30 +0.63 34 0 9 0
TOTAL CALL 2,024 57,765 +166
25SEP26 252.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 257.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
25SEP26 262.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
25SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 267.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
25SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
25SEP26 272.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
25SEP26 275.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 277.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
25SEP26 280.00 P 0.10 0.10 0.10 0.01 0.00 48 2 4 0
25SEP26 282.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
25SEP26 285.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
25SEP26 287.50 P 0.00 0.00 0.00 0.01 -0.04 40 0 0 0
25SEP26 290.00 P 0.00 0.00 0.00 0.02 -0.07 40 0 15 0
25SEP26 292.50 P 0.00 0.00 0.00 0.03 -0.12 39 0 45 0
25SEP26 295.00 P 0.35 0.35 0.35 0.05 -0.19 38 2 11 0
25SEP26 297.50 P 0.00 0.00 0.00 0.08 -0.29 37 0 21 0
25SEP26 300.00 P 0.00 0.00 0.00 0.14 -0.42 37 0 42 0
25SEP26 305.00 P 0.00 0.00 0.00 0.40 -0.78 37 0 66 0
25SEP26 310.00 P 2.19 2.19 1.23 0.96 -1.19 37 46 45 -30
25SEP26 315.00 P 4.00 4.00 2.18 2.01 -1.69 38 131 156 +59
25SEP26 320.00 P 4.89 4.89 3.16 3.75 -2.14 38 101 98 +23
25SEP26 325.00 P 7.69 7.69 6.41 6.24 -2.50 38 27 27 +27
25SEP26 330.00 P 0.00 0.00 0.00 9.49 -2.74 39 0 30 0
25SEP26 335.00 P 16.86 16.86 16.86 13.50 -2.82 41 12 17 +12
25SEP26 340.00 P 0.00 0.00 0.00 17.51 -3.57 37 0 0 0
25SEP26 345.00 P 0.00 0.00 0.00 22.19 -3.60 37 0 0 0
25SEP26 350.00 P 0.00 0.00 0.00 27.05 -3.60 37 0 0 0
25SEP26 355.00 P 0.00 0.00 0.00 32.00 -3.60 0 0 0 0
25SEP26 360.00 P 0.00 0.00 0.00 37.00 -3.60 0 0 0 0
25SEP26 365.00 P 0.00 0.00 0.00 42.00 -3.60 0 0 0 0
25SEP26 370.00 P 0.00 0.00 0.00 47.00 -3.60 0 0 0 0
25SEP26 375.00 P 0.00 0.00 0.00 52.00 -3.81 0 0 0 0
25SEP26 380.00 P 0.00 0.00 0.00 57.00 -3.60 0 0 0 0
25SEP26 385.00 P 0.00 0.00 0.00 62.00 -3.60 0 0 0 0
25SEP26 390.00 P 0.00 0.00 0.00 67.00 -3.60 0 0 0 0
25SEP26 395.00 P 0.00 0.00 0.00 72.00 -3.60 0 0 0 0
25SEP26 400.00 P 0.00 0.00 0.00 77.00 -3.60 0 0 0 0
25SEP26 405.00 P 0.00 0.00 0.00 82.01 -3.59 83 0 0 0
25SEP26 410.00 P 0.00 0.00 0.00 87.02 -3.77 90 0 0 0
25SEP26 415.00 P 0.00 0.00 0.00 92.00 -3.81 0 0 0 0
25SEP26 420.00 P 0.00 0.00 0.00 97.00 -3.74 0 0 0 0
25SEP26 425.00 P 0.00 0.00 0.00 102.00 -3.60 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 80 0 81 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 58 0 64 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 0.00 50 0 248 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 0.00 46 0 101 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 0.00 42 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 193 0
29SEP26 280.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 1,754 0
29SEP26 285.00 P 0.25 0.25 0.22 0.02 -0.10 32 6 242 -6
29SEP26 290.00 P 0.35 0.35 0.33 0.05 -0.22 31 19 293 -19
29SEP26 295.00 P 0.55 0.55 0.49 0.12 -0.45 30 5 451 -5
29SEP26 300.00 P 0.72 0.72 0.70 0.32 -0.79 31 37 973 +21
29SEP26 310.00 P 2.43 2.43 1.60 1.48 -1.64 31 420 1,712 +145
29SEP26 320.00 P 7.41 7.41 4.37 4.54 -2.66 31 521 2,312 +79
29SEP26 330.00 P 10.30 10.63 9.50 10.30 -3.20 32 24 1,653 -15
29SEP26 340.00 P 17.85 18.55 17.85 18.40 -3.52 35 106 1,337 -63
29SEP26 350.00 P 29.00 29.00 27.85 27.13 -3.67 30 25 1,135 -20
29SEP26 360.00 P 0.00 0.00 0.00 37.00 -4.83 0 10 1,513 0
29SEP26 370.00 P 48.00 48.00 48.00 48.41 -2.19 69 12 790 -12
29SEP26 380.00 P 61.32 61.32 61.32 57.00 -4.32 0 1 368 -1
29SEP26 390.00 P 0.00 0.00 0.00 67.00 -3.60 0 0 515 0
29SEP26 400.00 P 81.15 81.15 81.15 77.02 -4.13 61 1 1,016 0
29SEP26 410.00 P 86.50 86.50 86.50 87.07 -4.08 72 1 991 0
29SEP26 420.00 P 0.00 0.00 0.00 97.00 -3.74 0 0 574 0
29SEP26 430.00 P 0.00 0.00 0.00 107.00 -3.67 0 0 444 0
29SEP26 440.00 P 0.00 0.00 0.00 117.00 -4.33 0 0 12 0
29SEP26 450.00 P 0.00 0.00 0.00 127.00 -4.31 0 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 137.00 -4.31 0 0 70 0
29SEP26 470.00 P 0.00 0.00 0.00 147.00 -3.60 0 0 0 0
29SEP26 480.00 P 0.00 0.00 0.00 157.00 -4.33 0 0 0 0
29SEP26 490.00 P 0.00 0.00 0.00 167.00 -4.13 0 0 0 0
29SEP26 500.00 P 0.00 0.00 0.00 177.00 -4.33 0 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 187.00 -3.60 0 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 197.00 -4.14 0 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 207.00 -4.14 0 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 217.00 -3.60 0 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 227.00 -3.60 0 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 237.00 -4.33 0 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 247.00 -4.15 0 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 257.00 -3.60 0 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 267.00 -3.60 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 277.30 -3.30 184 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 287.00 -3.60 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 297.00 -4.30 0 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 307.00 -3.60 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 317.00 -3.60 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 327.00 -4.32 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 337.00 -4.13 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 347.00 -4.32 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 357.00 -4.32 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 367.00 -4.32 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 377.00 -4.32 0 0 0 0
02OCT26 260.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
02OCT26 262.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
02OCT26 265.00 P 0.15 0.15 0.15 0.01 - 39 7 7 -
02OCT26 267.50 P 0.16 0.16 0.16 0.01 - 37 15 15 -
02OCT26 270.00 P 0.18 0.18 0.18 0.01 - 35 15 15 -
02OCT26 272.50 P 0.00 0.00 0.00 0.01 - 34 0 0 -
02OCT26 275.00 P 0.00 0.00 0.00 0.01 - 32 0 0 -
02OCT26 277.50 P 0.00 0.00 0.00 0.02 - 33 0 0 -
02OCT26 280.00 P 0.00 0.00 0.00 0.04 - 33 0 0 -
02OCT26 282.50 P 0.00 0.00 0.00 0.06 - 33 0 0 -
02OCT26 285.00 P 0.00 0.00 0.00 0.09 - 33 0 0 -
02OCT26 287.50 P 0.00 0.00 0.00 0.13 - 33 0 0 -
02OCT26 290.00 P 0.00 0.00 0.00 0.20 - 33 0 0 -
02OCT26 292.50 P 0.00 0.00 0.00 0.29 - 33 0 0 -
02OCT26 295.00 P 0.00 0.00 0.00 0.42 - 33 0 0 -
02OCT26 297.50 P 1.19 1.19 1.19 0.59 - 33 15 15 -
02OCT26 300.00 P 0.00 0.00 0.00 0.83 - 33 0 0 -
02OCT26 305.00 P 0.00 0.00 0.00 1.48 - 33 0 0 -
02OCT26 310.00 P 2.77 2.77 2.69 2.53 - 33 11 11 -
02OCT26 315.00 P 4.06 4.06 4.06 4.00 - 33 15 15 -
02OCT26 320.00 P 0.00 0.00 0.00 5.91 - 33 0 0 -
02OCT26 325.00 P 0.00 0.00 0.00 8.42 - 33 0 0 -
02OCT26 330.00 P 0.00 0.00 0.00 11.48 - 33 0 0 -
02OCT26 335.00 P 0.00 0.00 0.00 15.12 - 34 0 0 -
02OCT26 340.00 P 0.00 0.00 0.00 18.73 - 32 0 0 -
02OCT26 345.00 P 0.00 0.00 0.00 22.99 - 32 0 0 -
02OCT26 350.00 P 0.00 0.00 0.00 27.51 - 32 0 0 -
02OCT26 355.00 P 0.00 0.00 0.00 32.23 - 32 0 0 -
02OCT26 360.00 P 0.00 0.00 0.00 37.08 - 32 0 0 -
02OCT26 365.00 P 0.00 0.00 0.00 42.01 - 32 0 0 -
02OCT26 370.00 P 0.00 0.00 0.00 48.41 - 59 0 0 -
02OCT26 375.00 P 0.00 0.00 0.00 52.00 - 0 0 0 -
02OCT26 380.00 P 0.00 0.00 0.00 57.00 - 0 0 0 -
02OCT26 385.00 P 0.00 0.00 0.00 62.00 - 0 0 0 -
02OCT26 390.00 P 0.00 0.00 0.00 67.00 - 0 0 0 -
02OCT26 395.00 P 0.00 0.00 0.00 72.00 - 0 0 0 -
02OCT26 400.00 P 0.00 0.00 0.00 77.02 - 54 0 0 -
02OCT26 405.00 P 0.00 0.00 0.00 82.01 - 55 0 0 -
02OCT26 410.00 P 0.00 0.00 0.00 87.07 - 63 0 0 -
02OCT26 415.00 P 0.00 0.00 0.00 92.01 - 60 0 0 -
02OCT26 420.00 P 0.00 0.00 0.00 97.01 - 63 0 0 -
29OCT26 260.00 P 0.00 0.00 0.00 0.21 -0.11 32 0 50 0
29OCT26 265.00 P 0.00 0.00 0.00 0.34 -0.16 32 10 168 0
29OCT26 270.00 P 0.00 0.00 0.00 0.55 -0.24 32 0 169 0
29OCT26 275.00 P 1.35 1.35 1.33 0.86 -0.31 33 49 165 +49
29OCT26 280.00 P 1.99 1.99 1.70 1.27 -0.42 33 30 226 +10
29OCT26 285.00 P 2.67 2.67 2.67 1.81 -0.59 33 5 134 -5
29OCT26 290.00 P 3.10 3.10 2.81 2.54 -0.75 33 47 334 -24
29OCT26 295.00 P 0.00 0.00 0.00 3.49 -0.92 33 0 231 0
29OCT26 300.00 P 4.67 4.83 4.50 4.65 -1.07 33 56 459 +7
29OCT26 310.00 P 7.10 7.60 7.10 7.51 -1.51 32 12 586 +8
29OCT26 320.00 P 11.60 11.95 11.56 11.71 -1.79 32 143 1,210 +117
29OCT26 330.00 P 16.65 17.01 16.11 17.10 -1.97 33 123 1,570 +66
29OCT26 340.00 P 0.00 0.00 0.00 23.50 -2.30 32 0 631 0
29OCT26 350.00 P 0.00 0.00 0.00 30.97 -2.96 32 0 569 0
29OCT26 360.00 P 39.70 39.70 39.70 39.70 -2.71 34 12 718 +12
29OCT26 370.00 P 49.00 49.00 49.00 48.41 -3.03 34 1 341 +1
29OCT26 380.00 P 0.00 0.00 0.00 57.44 -3.88 32 6 38 0
29OCT26 390.00 P 0.00 0.00 0.00 67.05 -3.57 31 2 41 0
29OCT26 400.00 P 0.00 0.00 0.00 77.02 -4.13 34 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 87.07 -4.08 38 0 2 0
29OCT26 420.00 P 0.00 0.00 0.00 97.01 -3.73 39 0 1 0
29OCT26 430.00 P 0.00 0.00 0.00 107.00 -3.67 0 0 1 0
29OCT26 440.00 P 0.00 0.00 0.00 117.00 -4.33 0 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 127.29 -4.02 55 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 137.02 -4.29 52 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 1.32 -0.42 35 0 17 0
27NOV26 265.00 P 0.00 0.00 0.00 1.78 -0.47 35 0 20 0
27NOV26 270.00 P 0.00 0.00 0.00 2.31 -0.65 35 0 21 0
27NOV26 275.00 P 0.00 0.00 0.00 3.12 -0.74 35 0 54 0
27NOV26 280.00 P 0.00 0.00 0.00 3.97 -0.89 35 0 47 0
27NOV26 285.00 P 0.00 0.00 0.00 4.97 -1.06 35 0 32 0
27NOV26 290.00 P 0.00 0.00 0.00 6.19 -1.09 35 0 41 0
27NOV26 295.00 P 7.70 7.70 7.70 7.50 -1.14 35 1 421 -1
27NOV26 300.00 P 0.00 0.00 0.00 9.15 -1.06 35 0 135 0
27NOV26 310.00 P 12.68 12.90 12.68 12.90 -1.07 35 89 437 +89
27NOV26 320.00 P 0.00 0.00 0.00 17.00 -1.99 34 0 817 0
27NOV26 330.00 P 0.00 0.00 0.00 22.27 -1.88 34 0 210 0
27NOV26 340.00 P 0.00 0.00 0.00 28.41 -2.67 34 0 237 0
27NOV26 350.00 P 0.00 0.00 0.00 35.37 -2.82 35 0 381 0
27NOV26 360.00 P 0.00 0.00 0.00 42.90 -3.02 35 0 2,905 0
27NOV26 370.00 P 0.00 0.00 0.00 51.00 -3.19 35 0 141 0
27NOV26 380.00 P 0.00 0.00 0.00 59.57 -3.26 35 0 11 0
27NOV26 390.00 P 0.00 0.00 0.00 68.37 -3.44 34 0 16 0
27NOV26 400.00 P 0.00 0.00 0.00 77.56 -3.59 33 0 22 0
27NOV26 410.00 P 0.00 0.00 0.00 87.15 -4.00 33 0 2 0
27NOV26 420.00 P 0.00 0.00 0.00 97.10 -3.64 35 0 1 0
27NOV26 430.00 P 0.00 0.00 0.00 107.00 -3.67 0 0 0 0
27NOV26 440.00 P 0.00 0.00 0.00 117.00 -4.33 0 0 0 0
27NOV26 450.00 P 0.00 0.00 0.00 127.40 -3.91 45 0 0 0
27NOV26 460.00 P 0.00 0.00 0.00 137.02 -4.29 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 164 0
30DEC26 205.00 P 0.00 0.00 0.00 0.08 -0.04 34 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 0.11 -0.07 34 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 0.17 -0.10 34 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 0.26 -0.11 34 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 0.36 -0.17 34 0 147 0
30DEC26 230.00 P 0.00 0.00 0.00 0.51 -0.21 34 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 0.70 -0.27 34 0 32 0
30DEC26 240.00 P 0.00 0.00 0.00 0.94 -0.35 34 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.26 -0.40 34 0 3 0
30DEC26 250.00 P 0.00 0.00 0.00 1.63 -0.53 34 0 94 0
30DEC26 255.00 P 0.00 0.00 0.00 2.13 -0.56 34 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 2.65 -0.76 34 0 63 0
30DEC26 265.00 P 0.00 0.00 0.00 3.38 -0.78 34 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 4.13 -1.16 34 0 100 0
30DEC26 275.00 P 0.00 0.00 0.00 5.26 -1.06 34 0 115 0
30DEC26 280.00 P 0.00 0.00 0.00 6.31 -1.33 34 0 175 0
30DEC26 285.00 P 9.33 9.33 9.33 7.63 -1.31 35 2 167 +2
30DEC26 290.00 P 0.00 0.00 0.00 8.97 -1.60 35 0 443 0
30DEC26 295.00 P 10.86 10.99 10.85 10.64 -1.24 35 105 460 +100
30DEC26 300.00 P 12.16 12.16 12.16 12.31 -1.31 35 6 512 0
30DEC26 310.00 P 0.00 0.00 0.00 16.28 -1.35 35 0 792 0
30DEC26 320.00 P 20.63 21.01 20.50 21.01 -1.40 35 123 1,829 +84
30DEC26 330.00 P 0.00 0.00 0.00 26.10 -1.80 34 0 492 0
30DEC26 340.00 P 32.15 32.15 32.15 32.08 -2.14 34 5 377 0
30DEC26 350.00 P 0.00 0.00 0.00 38.55 -3.05 34 0 2,498 0
30DEC26 360.00 P 46.02 46.02 46.02 44.32 -4.60 32 9 2,265 0
30DEC26 370.00 P 0.00 0.00 0.00 53.46 -3.26 34 0 2,930 0
30DEC26 380.00 P 0.00 0.00 0.00 61.70 -3.25 34 6 147 0
30DEC26 390.00 P 0.00 0.00 0.00 70.13 -2.86 34 2 2,425 +2
30DEC26 400.00 P 0.00 0.00 0.00 78.97 -2.90 34 0 1,041 0
30DEC26 410.00 P 0.00 0.00 0.00 88.02 -3.46 33 0 200 0
30DEC26 420.00 P 0.00 0.00 0.00 97.38 -3.74 32 0 158 0
30DEC26 430.00 P 0.00 0.00 0.00 107.07 -3.60 32 0 148 0
30DEC26 440.00 P 0.00 0.00 0.00 117.02 -4.31 33 0 301 0
30DEC26 450.00 P 0.00 0.00 0.00 127.40 -3.91 39 0 570 0
30DEC26 460.00 P 0.00 0.00 0.00 137.02 -4.29 37 0 1,078 0
30DEC26 470.00 P 0.00 0.00 0.00 147.00 -3.60 0 0 500 0
30DEC26 480.00 P 0.00 0.00 0.00 157.00 -4.33 0 0 20 0
30DEC26 490.00 P 0.00 0.00 0.00 167.00 -4.13 0 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 177.00 -4.33 0 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 187.00 -3.60 0 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 197.00 -4.14 0 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 207.00 -4.14 0 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 217.00 -3.60 0 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 227.00 -3.60 0 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 237.00 -4.33 0 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 247.00 -4.15 0 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 257.00 -3.60 0 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 267.00 -3.60 0 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 277.30 -3.30 64 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 287.00 -3.60 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 297.00 -4.30 0 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 307.00 -3.60 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 317.00 -3.60 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 327.00 -4.32 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 337.00 -4.13 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 347.00 -4.32 0 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 357.00 -4.32 0 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 367.00 -4.32 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 377.00 -4.32 0 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.61 -0.14 35 0 33 0
30MAR27 205.00 P 0.00 0.00 0.00 0.77 -0.22 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 1.02 -0.23 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.27 -0.33 35 0 2 0
30MAR27 220.00 P 0.00 0.00 0.00 1.64 -0.33 35 0 8 0
30MAR27 225.00 P 0.00 0.00 0.00 2.01 -0.42 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 2.49 -0.48 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 3.03 -0.52 35 0 1 0
30MAR27 240.00 P 0.00 0.00 0.00 3.63 -0.67 35 0 6 0
30MAR27 245.00 P 0.00 0.00 0.00 4.38 -0.67 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 5.28 -0.87 35 0 43 0
30MAR27 255.00 P 0.00 0.00 0.00 6.09 -0.89 35 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 7.09 -0.92 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 8.17 -1.15 35 0 18 0
30MAR27 270.00 P 0.00 0.00 0.00 9.48 -1.47 35 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 11.11 -1.31 35 0 33 0
30MAR27 280.00 P 0.00 0.00 0.00 12.64 -1.48 35 0 25 0
30MAR27 285.00 P 0.00 0.00 0.00 14.34 -1.49 35 0 44 0
30MAR27 290.00 P 0.00 0.00 0.00 16.03 -1.48 35 0 159 0
30MAR27 295.00 P 0.00 0.00 0.00 17.77 -1.59 35 0 291 0
30MAR27 300.00 P 19.28 20.10 19.28 20.08 -1.14 35 9 1,088 +7
30MAR27 310.00 P 0.00 0.00 0.00 23.81 -1.74 35 0 787 0
30MAR27 320.00 P 28.40 29.00 28.33 28.92 -1.49 35 205 703 +204
30MAR27 330.00 P 0.00 0.00 0.00 33.78 -2.05 34 0 522 0
30MAR27 340.00 P 0.00 0.00 0.00 39.87 -1.60 35 0 366 0
30MAR27 350.00 P 0.00 0.00 0.00 46.26 -1.67 35 0 1,664 0
30MAR27 360.00 P 0.00 0.00 0.00 52.93 -1.94 35 10 1,865 0
30MAR27 370.00 P 62.66 62.66 62.66 59.82 -2.84 34 1 86 0
30MAR27 380.00 P 0.00 0.00 0.00 65.60 -4.67 32 0 123 0
30MAR27 390.00 P 0.00 0.00 0.00 75.27 -2.99 34 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 86.16 -0.27 38 0 85 0
30MAR27 410.00 P 0.00 0.00 0.00 91.72 -2.74 34 0 1,352 0
30MAR27 420.00 P 0.00 0.00 0.00 100.31 -3.48 34 0 465 0
30MAR27 430.00 P 0.00 0.00 0.00 109.35 -3.34 34 0 156 0
30MAR27 440.00 P 0.00 0.00 0.00 118.20 -3.57 33 0 24 0
30MAR27 450.00 P 0.00 0.00 0.00 127.53 -3.78 32 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 137.14 -4.17 32 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 147.36 -3.36 35 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 157.12 -4.21 35 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 167.00 -4.13 0 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 177.00 -4.33 0 0 86 0
30MAR27 510.00 P 0.00 0.00 0.00 187.00 -3.67 0 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 197.00 -4.14 0 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 207.00 -4.14 0 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 217.00 -3.99 0 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 227.00 -3.70 0 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 237.00 -4.33 0 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 247.00 -4.15 0 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 257.00 -3.71 0 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 267.00 -3.71 0 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 277.30 -3.37 51 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 287.00 -3.67 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 297.00 -4.30 0 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 10.68 -1.23 34 0 45 0
29JUN27 265.00 P 0.00 0.00 0.00 12.00 -1.65 34 0 15 0
29JUN27 270.00 P 0.00 0.00 0.00 13.78 -1.58 34 0 138 0
29JUN27 275.00 P 0.00 0.00 0.00 15.49 -1.59 35 0 75 0
29JUN27 280.00 P 0.00 0.00 0.00 17.20 -1.61 35 0 30 0
29JUN27 285.00 P 0.00 0.00 0.00 18.94 -1.84 35 0 34 0
29JUN27 290.00 P 0.00 0.00 0.00 20.96 -1.64 35 0 23 0
29JUN27 295.00 P 0.00 0.00 0.00 23.06 -1.48 35 0 123 0
29JUN27 300.00 P 0.00 0.00 0.00 25.13 -1.47 35 0 3,698 0
29JUN27 310.00 P 31.06 31.06 31.06 29.03 -1.72 34 15 78 +15
29JUN27 320.00 P 0.00 0.00 0.00 34.18 -1.47 34 0 51 0
29JUN27 330.00 P 0.00 0.00 0.00 39.40 -1.60 34 0 266 0
29JUN27 340.00 P 44.50 44.50 44.50 45.08 -1.79 34 15 224 +15
29JUN27 350.00 P 0.00 0.00 0.00 51.25 -1.90 34 0 355 0
29JUN27 360.00 P 0.00 0.00 0.00 57.80 -2.01 34 0 203 0
29JUN27 370.00 P 0.00 0.00 0.00 64.70 -2.62 34 0 99 0
29JUN27 380.00 P 69.00 69.00 69.00 69.88 -4.78 32 1 21 +1
29JUN27 390.00 P 0.00 0.00 0.00 79.43 -2.81 34 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 87.19 -2.90 34 0 35 0
29JUN27 410.00 P 0.00 0.00 0.00 95.21 -2.97 34 0 370 0
29JUN27 420.00 P 0.00 0.00 0.00 103.36 -2.69 33 0 5,251 0
29JUN27 430.00 P 0.00 0.00 0.00 111.90 -1.46 33 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 120.54 -3.43 33 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 129.43 -3.42 33 0 2 0
29JUN27 460.00 P 0.00 0.00 0.00 138.35 -3.56 32 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 147.67 -3.63 32 0 2 0
29JUN27 480.00 P 0.00 0.00 0.00 157.19 -4.14 31 0 5 0
29SEP27 260.00 P 15.35 15.35 15.35 14.79 -0.96 35 2 21 +2
29SEP27 265.00 P 0.00 0.00 0.00 15.96 -1.42 34 0 16 0
29SEP27 270.00 P 17.90 17.90 17.90 18.16 -0.76 35 1 17 +1
29SEP27 275.00 P 0.00 0.00 0.00 19.77 -0.80 35 0 1 0
29SEP27 280.00 P 0.00 0.00 0.00 21.46 -0.87 35 0 75 0
29SEP27 285.00 P 0.00 0.00 0.00 23.22 -0.93 34 0 41 0
29SEP27 290.00 P 0.00 0.00 0.00 25.07 -0.98 34 0 175 0
29SEP27 295.00 P 0.00 0.00 0.00 27.02 -1.04 34 0 91 0
29SEP27 300.00 P 0.00 0.00 0.00 29.05 -1.60 34 0 404 0
29SEP27 310.00 P 0.00 0.00 0.00 33.45 -1.51 34 0 66 0
29SEP27 320.00 P 0.00 0.00 0.00 38.27 -1.48 34 0 18 0
29SEP27 330.00 P 0.00 0.00 0.00 43.80 -1.58 34 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 49.51 -1.70 34 0 38 0
29SEP27 350.00 P 0.00 0.00 0.00 55.65 -1.80 34 0 54 0
29SEP27 360.00 P 0.00 0.00 0.00 61.73 -2.28 33 0 1 0
29SEP27 370.00 P 0.00 0.00 0.00 68.50 -2.31 34 0 0 0
29SEP27 380.00 P 0.00 0.00 0.00 75.46 -2.52 33 0 0 0
29SEP27 390.00 P 0.00 0.00 0.00 82.78 -2.67 33 0 0 0
29SEP27 400.00 P 0.00 0.00 0.00 90.32 -2.74 33 0 0 0
29SEP27 410.00 P 0.00 0.00 0.00 98.10 -2.80 33 0 0 0
29SEP27 420.00 P 0.00 0.00 0.00 106.10 -2.87 33 0 0 0
29SEP27 430.00 P 0.00 0.00 0.00 114.28 -2.98 33 0 3 0
29SEP27 440.00 P 0.00 0.00 0.00 122.72 -3.02 33 0 0 0
29SEP27 450.00 P 0.00 0.00 0.00 131.28 -3.35 33 0 3 0
TOTAL PUT 2,690 76,097 +957
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$ 80.350
25SEP26 57.00 C 0.00 0.00 0.00 23.37 -0.51 101 0 0 0
25SEP26 58.00 C 0.00 0.00 0.00 22.37 -0.51 94 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 21.37 -0.51 86 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 20.37 -0.52 75 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 19.37 -0.52 0 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 18.37 -0.52 0 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 17.37 -0.52 0 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 16.37 -0.52 0 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 15.38 -0.52 77 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 14.38 -0.53 72 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 13.39 -0.54 73 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 12.40 -0.55 72 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 11.42 -0.56 72 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 10.45 -0.58 72 0 0 0
25SEP26 71.00 C 0.00 0.00 0.00 9.50 -0.59 72 0 0 0
25SEP26 72.00 C 0.00 0.00 0.00 8.57 -0.61 73 0 0 0
25SEP26 73.00 C 0.00 0.00 0.00 7.66 -0.64 72 0 0 0
25SEP26 74.00 C 0.00 0.00 0.00 6.79 -0.66 72 0 0 0
25SEP26 75.00 C 0.00 0.00 0.00 5.96 -0.67 72 0 0 0
25SEP26 76.00 C 0.00 0.00 0.00 5.17 -0.69 72 0 7 0
25SEP26 77.00 C 0.00 0.00 0.00 4.44 -0.70 72 0 0 0
25SEP26 78.00 C 0.00 0.00 0.00 3.72 -0.73 70 0 0 0
25SEP26 79.00 C 2.89 2.89 2.89 3.12 -0.67 71 3 3 -3
25SEP26 80.00 C 0.00 0.00 0.00 2.57 -0.67 71 0 0 0
25SEP26 81.00 C 0.00 0.00 0.00 2.11 -0.63 71 0 0 0
25SEP26 82.00 C 0.00 0.00 0.00 1.71 -0.61 71 0 3 0
25SEP26 83.00 C 0.00 0.00 0.00 1.40 -0.54 73 0 0 0
25SEP26 84.00 C 0.86 0.86 0.86 1.11 -0.49 73 8 8 +8
25SEP26 85.00 C 0.00 0.00 0.00 0.87 -0.45 73 0 95 0
25SEP26 86.00 C 0.00 0.00 0.00 0.67 -0.42 73 0 35 0
25SEP26 87.00 C 0.00 0.00 0.00 0.50 -0.37 73 0 0 0
25SEP26 88.00 C 0.00 0.00 0.00 0.38 -0.31 73 0 2 0
25SEP26 89.00 C 0.00 0.00 0.00 0.28 -0.26 73 0 0 0
25SEP26 90.00 C 0.00 0.00 0.00 0.20 -0.22 73 0 0 0
25SEP26 91.00 C 0.00 0.00 0.00 0.15 -0.18 73 0 0 0
25SEP26 92.00 C 0.00 0.00 0.00 0.10 -0.15 72 0 0 0
25SEP26 93.00 C 0.00 0.00 0.00 0.07 -0.12 72 0 0 0
25SEP26 94.00 C 0.00 0.00 0.00 0.05 -0.09 73 0 0 0
25SEP26 95.00 C 0.00 0.00 0.00 0.04 -0.07 74 0 0 0
25SEP26 96.00 C 0.00 0.00 0.00 0.03 -0.05 75 0 0 0
25SEP26 97.00 C 0.00 0.00 0.00 0.02 -0.04 75 0 0 0
25SEP26 98.00 C 0.00 0.00 0.00 0.01 -0.04 72 0 0 0
25SEP26 99.00 C 0.00 0.00 0.00 0.01 -0.02 76 0 0 0
25SEP26 100.00 C 0.00 0.00 0.00 0.01 - 79 0 0 -
25SEP26 101.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
29SEP26 55.00 C 0.00 0.00 0.00 25.39 -0.51 86 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.89 -0.51 73 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.39 -0.52 56 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.90 -0.53 64 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.43 -0.54 66 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.99 -0.57 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.64 -0.61 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.44 -0.64 65 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.44 -0.67 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.71 -0.67 65 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 3.24 -0.65 64 0 11 0
29SEP26 82.50 C 0.00 0.00 0.00 2.14 -0.59 63 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 1.36 -0.48 64 0 955 0
29SEP26 87.50 C 0.00 0.00 0.00 0.88 -0.38 66 0 690 0
29SEP26 90.00 C 0.00 0.00 0.00 0.51 -0.29 65 0 709 0
29SEP26 92.50 C 0.00 0.00 0.00 0.28 -0.22 65 0 91 0
29SEP26 95.00 C 0.00 0.00 0.00 0.15 -0.14 65 0 55 0
29SEP26 97.50 C 0.00 0.00 0.00 0.08 -0.09 66 0 45 0
29SEP26 100.00 C 0.00 0.00 0.00 0.04 -0.06 66 0 282 0
29SEP26 102.50 C 0.00 0.00 0.00 0.02 -0.03 66 0 95 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 180 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,636 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
02OCT26 61.00 C 0.00 0.00 0.00 19.42 - 63 0 0 -
02OCT26 62.00 C 0.00 0.00 0.00 18.44 - 66 0 0 -
02OCT26 63.00 C 0.00 0.00 0.00 17.45 - 64 0 0 -
02OCT26 64.00 C 0.00 0.00 0.00 16.47 - 64 0 0 -
02OCT26 65.00 C 0.00 0.00 0.00 15.50 - 64 0 0 -
02OCT26 66.00 C 0.00 0.00 0.00 14.54 - 64 0 0 -
02OCT26 67.00 C 0.00 0.00 0.00 13.60 - 65 0 0 -
02OCT26 68.00 C 0.00 0.00 0.00 12.66 - 64 0 0 -
02OCT26 69.00 C 0.00 0.00 0.00 11.75 - 64 0 0 -
02OCT26 70.00 C 0.00 0.00 0.00 10.86 - 65 0 0 -
02OCT26 71.00 C 0.00 0.00 0.00 9.99 - 64 0 0 -
02OCT26 72.00 C 0.00 0.00 0.00 9.16 - 65 0 0 -
02OCT26 73.00 C 0.00 0.00 0.00 8.35 - 64 0 0 -
02OCT26 74.00 C 0.00 0.00 0.00 7.58 - 64 0 0 -
02OCT26 75.00 C 0.00 0.00 0.00 6.85 - 65 0 0 -
02OCT26 76.00 C 0.00 0.00 0.00 6.16 - 65 0 0 -
02OCT26 77.00 C 0.00 0.00 0.00 5.41 - 63 0 0 -
02OCT26 78.00 C 0.00 0.00 0.00 4.84 - 63 0 0 -
02OCT26 79.00 C 0.00 0.00 0.00 4.25 - 63 0 0 -
02OCT26 80.00 C 0.00 0.00 0.00 3.75 - 63 0 0 -
02OCT26 81.00 C 0.00 0.00 0.00 3.29 - 63 0 0 -
02OCT26 82.00 C 0.00 0.00 0.00 2.87 - 64 0 0 -
02OCT26 83.00 C 0.00 0.00 0.00 2.50 - 64 0 0 -
02OCT26 84.00 C 0.00 0.00 0.00 2.17 - 64 0 0 -
02OCT26 85.00 C 0.00 0.00 0.00 1.88 - 65 0 0 -
02OCT26 86.00 C 0.00 0.00 0.00 1.63 - 65 0 0 -
02OCT26 87.00 C 0.00 0.00 0.00 1.39 - 65 0 0 -
02OCT26 88.00 C 0.00 0.00 0.00 1.18 - 65 0 0 -
02OCT26 89.00 C 0.00 0.00 0.00 0.99 - 65 0 0 -
02OCT26 90.00 C 0.00 0.00 0.00 0.83 - 65 0 0 -
02OCT26 91.00 C 0.00 0.00 0.00 0.69 - 65 0 0 -
02OCT26 92.00 C 0.00 0.00 0.00 0.57 - 65 0 0 -
02OCT26 93.00 C 0.00 0.00 0.00 0.47 - 65 0 0 -
02OCT26 94.00 C 0.00 0.00 0.00 0.39 - 65 0 0 -
02OCT26 95.00 C 0.00 0.00 0.00 0.31 - 65 0 0 -
02OCT26 96.00 C 0.00 0.00 0.00 0.26 - 65 0 0 -
02OCT26 97.00 C 0.00 0.00 0.00 0.21 - 65 0 0 -
02OCT26 98.00 C 0.00 0.00 0.00 0.17 - 65 0 0 -
02OCT26 99.00 C 0.00 0.00 0.00 0.13 - 65 0 0 -
02OCT26 100.00 C 0.00 0.00 0.00 0.11 - 65 0 0 -
02OCT26 101.00 C 0.00 0.00 0.00 0.09 - 65 0 0 -
29OCT26 55.00 C 0.00 0.00 0.00 25.69 -0.25 63 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 23.32 -0.51 63 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 21.01 -0.31 63 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.79 -0.32 63 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 16.21 -0.61 54 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 14.22 -0.66 56 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 12.80 -0.46 63 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.07 -0.45 63 0 12 0
29OCT26 75.00 C 0.00 0.00 0.00 9.50 -0.43 63 0 15 0
29OCT26 77.50 C 7.72 7.72 7.72 8.09 -0.40 63 4 21 +2
29OCT26 80.00 C 0.00 0.00 0.00 6.71 -0.37 62 0 314 0
29OCT26 82.50 C 5.39 5.39 5.39 5.60 -0.38 62 4 54 +4
29OCT26 85.00 C 0.00 0.00 0.00 4.68 -0.35 62 0 18 0
29OCT26 87.50 C 3.66 3.86 3.66 3.89 -0.32 63 42 202 +5
29OCT26 90.00 C 0.00 0.00 0.00 3.26 -0.23 63 0 46 0
29OCT26 92.50 C 0.00 0.00 0.00 2.67 -0.25 63 0 37 0
29OCT26 95.00 C 0.00 0.00 0.00 2.19 -0.20 64 0 31 0
29OCT26 97.50 C 0.00 0.00 0.00 1.77 -0.17 64 0 67 0
29OCT26 100.00 C 1.41 1.41 1.41 1.41 -0.15 64 1 241 +1
29OCT26 102.50 C 0.00 0.00 0.00 1.13 -0.12 64 0 35 0
29OCT26 105.00 C 0.00 0.00 0.00 0.87 -0.10 63 0 140 0
29OCT26 107.50 C 0.00 0.00 0.00 0.68 -0.09 63 0 30 0
29OCT26 110.00 C 0.00 0.00 0.00 0.54 -0.07 63 0 12 0
29OCT26 112.50 C 0.00 0.00 0.00 0.42 -0.06 63 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 0.34 -0.04 63 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 0.26 -0.04 63 0 0 0
27NOV26 55.00 C 0.00 0.00 0.00 26.31 -0.53 63 0 0 0
27NOV26 57.50 C 0.00 0.00 0.00 24.12 -0.53 63 0 0 0
27NOV26 60.00 C 0.00 0.00 0.00 22.02 -0.28 64 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 20.01 -0.52 64 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 18.10 -0.14 64 0 0 0
27NOV26 67.50 C 0.00 0.00 0.00 15.84 -0.65 59 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 14.63 -0.17 64 0 18 0
27NOV26 72.50 C 0.00 0.00 0.00 13.08 -0.14 64 0 3 0
27NOV26 75.00 C 0.00 0.00 0.00 11.64 -0.48 64 0 15 0
27NOV26 77.50 C 0.00 0.00 0.00 10.04 -0.52 61 0 15 0
27NOV26 80.00 C 0.00 0.00 0.00 8.95 -0.48 62 0 135 0
27NOV26 82.50 C 0.00 0.00 0.00 7.89 -0.46 62 0 30 0
27NOV26 85.00 C 0.00 0.00 0.00 6.95 -0.37 63 0 29 0
27NOV26 87.50 C 0.00 0.00 0.00 6.11 -0.34 63 0 57 0
27NOV26 90.00 C 0.00 0.00 0.00 5.39 -0.34 64 0 117 0
27NOV26 92.50 C 0.00 0.00 0.00 4.71 -0.35 64 0 37 0
27NOV26 95.00 C 0.00 0.00 0.00 4.14 -0.31 64 0 81 0
27NOV26 97.50 C 0.00 0.00 0.00 3.63 -0.21 64 0 47 0
27NOV26 100.00 C 0.00 0.00 0.00 3.12 -0.28 64 0 29 0
27NOV26 102.50 C 0.00 0.00 0.00 2.63 -0.24 64 0 15 0
27NOV26 105.00 C 0.00 0.00 0.00 2.26 -0.22 63 0 22 0
27NOV26 107.50 C 0.00 0.00 0.00 1.95 -0.19 64 0 40 0
27NOV26 110.00 C 0.00 0.00 0.00 1.67 -0.18 64 0 4 0
27NOV26 112.50 C 0.00 0.00 0.00 1.43 -0.16 64 0 0 0
27NOV26 115.00 C 1.46 1.46 1.46 1.22 -0.15 63 5 5 +5
27NOV26 117.50 C 0.00 0.00 0.00 1.04 -0.14 63 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 27.11 -0.53 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.06 -0.53 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.11 -0.52 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.24 -0.53 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.48 -0.22 63 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 17.82 -0.51 63 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.26 -0.08 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.80 -0.30 63 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 13.45 -0.48 63 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 11.99 -0.46 62 0 19 0
30DEC26 80.00 C 0.00 0.00 0.00 10.87 -0.44 62 0 18 0
30DEC26 82.50 C 0.00 0.00 0.00 9.85 -0.43 62 0 484 0
30DEC26 85.00 C 0.00 0.00 0.00 8.88 -0.44 62 0 370 0
30DEC26 87.50 C 0.00 0.00 0.00 8.06 -0.39 63 0 370 0
30DEC26 90.00 C 0.00 0.00 0.00 7.27 -0.37 63 0 800 0
30DEC26 92.50 C 0.00 0.00 0.00 6.54 -0.36 63 0 672 0
30DEC26 95.00 C 0.00 0.00 0.00 5.89 -0.29 63 0 215 0
30DEC26 97.50 C 0.00 0.00 0.00 5.31 -0.29 63 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 4.68 -0.41 63 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 4.19 -0.29 63 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.74 -0.27 63 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 3.33 -0.26 63 0 60 0
30DEC26 110.00 C 0.00 0.00 0.00 2.97 -0.24 63 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.65 -0.22 63 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 2.36 -0.20 63 0 45 0
30DEC26 117.50 C 0.00 0.00 0.00 2.09 -0.20 63 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 29.58 -0.37 64 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.82 -0.34 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.15 -0.30 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.56 -0.25 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.04 -0.22 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.60 -0.18 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.24 -0.18 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.95 0.00 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.74 -0.20 64 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.60 -0.25 64 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 15.39 -0.41 64 0 615 0
30MAR27 82.50 C 0.00 0.00 0.00 14.42 -0.43 64 0 2,614 0
30MAR27 85.00 C 0.00 0.00 0.00 13.52 -0.41 64 0 3,616 0
30MAR27 87.50 C 0.00 0.00 0.00 12.67 -0.36 64 0 3,148 0
30MAR27 90.00 C 0.00 0.00 0.00 11.87 -0.35 65 0 1,745 0
30MAR27 92.50 C 0.00 0.00 0.00 11.12 -0.34 65 0 1,255 0
30MAR27 95.00 C 10.55 10.79 10.55 10.42 -0.33 65 100 1,212 +100
30MAR27 97.50 C 0.00 0.00 0.00 9.71 -0.37 65 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 8.71 -0.38 63 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 8.15 -0.38 63 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 7.82 -0.28 64 0 30 0
30MAR27 107.50 C 0.00 0.00 0.00 7.20 -0.33 64 0 75 0
30MAR27 110.00 C 0.00 0.00 0.00 6.81 -0.09 64 0 30 0
30MAR27 112.50 C 0.00 0.00 0.00 6.31 -0.19 64 0 30 0
30MAR27 115.00 C 0.00 0.00 0.00 5.93 -0.20 64 0 75 0
30MAR27 117.50 C 0.00 0.00 0.00 5.53 -0.26 64 0 255 0
29JUN27 55.00 C 0.00 0.00 0.00 31.93 -0.37 65 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.36 -0.35 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.85 -0.35 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.42 -0.33 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 26.05 -0.31 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.74 -0.30 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 23.50 -0.29 65 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 22.32 -0.27 65 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 21.19 -0.25 65 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 20.12 -0.23 65 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.11 -0.23 65 0 306 0
29JUN27 82.50 C 0.00 0.00 0.00 18.15 -0.02 65 0 1,438 0
29JUN27 85.00 C 0.00 0.00 0.00 17.23 +0.02 65 0 1,066 0
29JUN27 87.50 C 0.00 0.00 0.00 16.36 -0.20 65 0 60 0
29JUN27 90.00 C 0.00 0.00 0.00 15.54 -0.19 65 0 15 0
29JUN27 92.50 C 0.00 0.00 0.00 14.76 -0.18 65 0 0 0
29JUN27 95.00 C 14.06 14.10 14.06 14.02 -0.17 65 30 36 +30
29JUN27 97.50 C 13.74 13.74 13.40 13.32 -0.16 65 60 150 +60
29JUN27 100.00 C 0.00 0.00 0.00 12.65 -0.15 65 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 12.02 -0.14 65 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 11.42 -0.14 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 10.86 -0.12 65 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 10.32 -0.12 65 0 15 0
29JUN27 112.50 C 0.00 0.00 0.00 9.81 -0.11 65 0 15 0
29JUN27 115.00 C 0.00 0.00 0.00 9.33 -0.10 65 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 8.87 -0.10 65 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 34.00 -0.43 65 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 32.55 -0.42 65 0 0 0
29SEP27 60.00 C 0.00 0.00 0.00 31.16 -0.42 65 0 0 0
29SEP27 62.50 C 0.00 0.00 0.00 29.83 -0.41 65 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 28.56 -0.40 65 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 27.35 -0.39 65 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 26.19 -0.38 65 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 25.08 -0.37 65 0 0 0
29SEP27 75.00 C 24.78 24.78 24.78 24.02 -0.47 65 1 1 +1
29SEP27 77.50 C 0.00 0.00 0.00 22.86 -0.42 65 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 21.92 -0.47 65 0 4 0
29SEP27 82.50 C 0.00 0.00 0.00 21.01 -0.39 65 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 20.25 -0.48 66 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 19.43 -0.33 66 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 18.55 -0.43 65 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 17.94 -0.29 66 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 17.23 -0.29 66 0 1 0
29SEP27 97.50 C 0.00 0.00 0.00 16.57 -0.28 66 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 15.83 -0.38 66 0 1 0
29SEP27 102.50 C 0.00 0.00 0.00 15.37 -0.26 66 0 2 0
29SEP27 105.00 C 0.00 0.00 0.00 14.48 -0.27 65 0 1 0
29SEP27 107.50 C 0.00 0.00 0.00 13.90 -0.26 65 0 0 0
TOTAL CALL 258 28,107 +213
25SEP26 57.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.01 79 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 0.01 -0.02 74 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 0.02 -0.02 75 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 0.03 -0.03 73 0 30 0
25SEP26 69.00 P 0.00 0.00 0.00 0.05 -0.04 73 0 12 0
25SEP26 70.00 P 0.16 0.16 0.16 0.08 -0.06 73 30 30 +30
25SEP26 71.00 P 0.00 0.00 0.00 0.13 -0.08 73 0 50 0
25SEP26 72.00 P 0.00 0.00 0.00 0.20 -0.10 73 0 1 0
25SEP26 73.00 P 0.00 0.00 0.00 0.29 -0.13 72 0 0 0
25SEP26 74.00 P 0.60 0.63 0.60 0.43 -0.14 73 30 30 +30
25SEP26 75.00 P 0.00 0.00 0.00 0.60 -0.16 73 0 17 0
25SEP26 76.00 P 0.00 0.00 0.00 0.83 -0.17 73 0 10 0
25SEP26 77.00 P 0.00 0.00 0.00 1.10 -0.19 73 0 4 0
25SEP26 78.00 P 0.00 0.00 0.00 1.42 -0.17 73 0 0 0
25SEP26 79.00 P 0.00 0.00 0.00 1.84 -0.14 74 0 0 0
25SEP26 80.00 P 3.00 3.00 3.00 2.31 -0.14 74 1 5 +1
25SEP26 81.00 P 0.00 0.00 0.00 2.86 -0.08 75 0 0 0
25SEP26 82.00 P 0.00 0.00 0.00 3.43 -0.07 74 0 0 0
25SEP26 83.00 P 0.00 0.00 0.00 4.09 -0.03 75 0 0 0
25SEP26 84.00 P 0.00 0.00 0.00 4.71 -0.07 72 0 0 0
25SEP26 85.00 P 0.00 0.00 0.00 5.47 +0.06 72 0 0 0
25SEP26 86.00 P 0.00 0.00 0.00 6.28 +0.11 72 0 0 0
25SEP26 87.00 P 0.00 0.00 0.00 7.12 +0.17 72 0 0 0
25SEP26 88.00 P 0.00 0.00 0.00 7.99 +0.21 72 0 0 0
25SEP26 89.00 P 0.00 0.00 0.00 8.90 +0.26 72 0 0 0
25SEP26 90.00 P 0.00 0.00 0.00 9.83 +0.31 73 0 0 0
25SEP26 91.00 P 0.00 0.00 0.00 10.77 +0.34 72 0 0 0
25SEP26 92.00 P 0.00 0.00 0.00 11.73 +0.37 72 0 0 0
25SEP26 93.00 P 0.00 0.00 0.00 12.70 +0.40 72 0 0 0
25SEP26 94.00 P 0.00 0.00 0.00 13.68 +0.42 72 0 0 0
25SEP26 95.00 P 0.00 0.00 0.00 14.67 +0.03 73 0 0 0
25SEP26 96.00 P 0.00 0.00 0.00 15.66 +0.17 73 0 0 0
25SEP26 97.00 P 0.00 0.00 0.00 16.65 +0.18 0 0 0 0
25SEP26 98.00 P 0.00 0.00 0.00 17.65 +0.20 0 0 0 0
25SEP26 99.00 P 0.00 0.00 0.00 18.65 +0.21 0 0 0 0
25SEP26 100.00 P 0.00 0.00 0.00 19.65 - 0 0 0 -
25SEP26 101.00 P 0.00 0.00 0.00 20.65 - 0 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 145 0
29SEP26 62.50 P 0.12 0.12 0.11 0.01 -0.02 65 105 375 +90
29SEP26 65.00 P 0.16 0.16 0.16 0.04 -0.02 66 30 97 0
29SEP26 67.50 P 0.26 0.26 0.26 0.10 -0.06 65 15 401 +15
29SEP26 70.00 P 0.44 0.44 0.43 0.25 -0.10 65 45 88 +45
29SEP26 72.50 P 0.75 0.75 0.75 0.56 -0.12 66 30 117 0
29SEP26 75.00 P 0.00 0.00 0.00 1.08 -0.15 66 0 211 0
29SEP26 77.50 P 0.00 0.00 0.00 1.80 -0.22 65 0 656 0
29SEP26 80.00 P 0.00 0.00 0.00 2.91 -0.16 65 0 270 0
29SEP26 82.50 P 0.00 0.00 0.00 4.33 -0.15 65 0 212 0
29SEP26 85.00 P 0.00 0.00 0.00 6.00 +0.02 65 0 279 0
29SEP26 87.50 P 0.00 0.00 0.00 7.96 +0.13 65 0 1,145 0
29SEP26 90.00 P 0.00 0.00 0.00 10.10 +0.23 65 0 106 0
29SEP26 92.50 P 0.00 0.00 0.00 12.38 +0.31 65 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 14.76 +0.12 65 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 17.19 +0.06 65 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.66 +0.46 64 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.15 +0.17 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.65 +0.50 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.15 +0.50 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.65 +0.50 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.15 +0.50 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.65 +0.50 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.15 +0.50 0 0 0 0
02OCT26 61.00 P 0.00 0.00 0.00 0.02 - 66 0 0 -
02OCT26 62.00 P 0.00 0.00 0.00 0.03 - 65 0 0 -
02OCT26 63.00 P 0.00 0.00 0.00 0.05 - 66 0 0 -
02OCT26 64.00 P 0.00 0.00 0.00 0.07 - 66 0 0 -
02OCT26 65.00 P 0.00 0.00 0.00 0.10 - 65 0 0 -
02OCT26 66.00 P 0.00 0.00 0.00 0.14 - 65 0 0 -
02OCT26 67.00 P 0.00 0.00 0.00 0.19 - 65 0 0 -
02OCT26 68.00 P 0.00 0.00 0.00 0.26 - 65 0 0 -
02OCT26 69.00 P 0.00 0.00 0.00 0.35 - 65 0 0 -
02OCT26 70.00 P 0.00 0.00 0.00 0.46 - 65 0 0 -
02OCT26 71.00 P 0.00 0.00 0.00 0.60 - 65 0 0 -
02OCT26 72.00 P 0.00 0.00 0.00 0.76 - 65 0 0 -
02OCT26 73.00 P 0.00 0.00 0.00 0.97 - 65 0 0 -
02OCT26 74.00 P 0.00 0.00 0.00 1.21 - 65 0 0 -
02OCT26 75.00 P 0.00 0.00 0.00 1.47 - 66 0 0 -
02OCT26 76.00 P 0.00 0.00 0.00 1.80 - 66 0 0 -
02OCT26 77.00 P 0.00 0.00 0.00 2.15 - 66 0 0 -
02OCT26 78.00 P 0.00 0.00 0.00 2.54 - 65 0 0 -
02OCT26 79.00 P 0.00 0.00 0.00 2.98 - 66 0 0 -
02OCT26 80.00 P 0.00 0.00 0.00 3.48 - 66 0 0 -
02OCT26 81.00 P 0.00 0.00 0.00 4.02 - 66 0 0 -
02OCT26 82.00 P 0.00 0.00 0.00 4.61 - 67 0 0 -
02OCT26 83.00 P 0.00 0.00 0.00 5.23 - 67 0 0 -
02OCT26 84.00 P 0.00 0.00 0.00 5.89 - 67 0 0 -
02OCT26 85.00 P 0.00 0.00 0.00 6.46 - 65 0 0 -
02OCT26 86.00 P 0.00 0.00 0.00 7.17 - 65 0 0 -
02OCT26 87.00 P 0.00 0.00 0.00 7.94 - 64 0 0 -
02OCT26 88.00 P 0.00 0.00 0.00 8.72 - 65 0 0 -
02OCT26 89.00 P 0.00 0.00 0.00 9.55 - 65 0 0 -
02OCT26 90.00 P 0.00 0.00 0.00 10.38 - 64 0 0 -
02OCT26 91.00 P 0.00 0.00 0.00 11.26 - 65 0 0 -
02OCT26 92.00 P 0.00 0.00 0.00 12.13 - 64 0 0 -
02OCT26 93.00 P 0.00 0.00 0.00 13.05 - 65 0 0 -
02OCT26 94.00 P 0.00 0.00 0.00 13.96 - 65 0 0 -
02OCT26 95.00 P 0.00 0.00 0.00 14.90 - 65 0 0 -
02OCT26 96.00 P 0.00 0.00 0.00 16.27 - 83 0 0 -
02OCT26 97.00 P 0.00 0.00 0.00 17.25 - 86 0 0 -
02OCT26 98.00 P 0.00 0.00 0.00 17.76 - 65 0 0 -
02OCT26 99.00 P 0.00 0.00 0.00 18.73 - 65 0 0 -
02OCT26 100.00 P 0.00 0.00 0.00 19.71 - 65 0 0 -
02OCT26 101.00 P 0.00 0.00 0.00 20.69 - 65 0 0 -
29OCT26 55.00 P 0.00 0.00 0.00 0.17 0.00 64 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.29 0.00 63 0 16 0
29OCT26 60.00 P 0.00 0.00 0.00 0.47 -0.01 63 0 1 0
29OCT26 62.50 P 0.00 0.00 0.00 0.76 +0.01 63 0 1 0
29OCT26 65.00 P 1.32 1.32 1.32 1.15 +0.02 64 20 151 +20
29OCT26 67.50 P 0.00 0.00 0.00 1.66 +0.04 64 0 45 0
29OCT26 70.00 P 2.30 2.45 2.30 2.30 +0.05 64 11 124 +8
29OCT26 72.50 P 0.00 0.00 0.00 3.10 +0.07 64 0 132 0
29OCT26 75.00 P 3.73 3.73 3.73 3.96 +0.02 63 1 104 +1
29OCT26 77.50 P 0.00 0.00 0.00 5.05 +0.08 63 0 49 0
29OCT26 80.00 P 0.00 0.00 0.00 6.31 +0.11 64 0 278 0
29OCT26 82.50 P 0.00 0.00 0.00 7.72 +0.13 64 0 270 0
29OCT26 85.00 P 0.00 0.00 0.00 9.40 +0.27 65 0 109 0
29OCT26 87.50 P 0.00 0.00 0.00 10.84 +0.24 63 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 13.02 +0.27 67 0 15 0
29OCT26 92.50 P 0.00 0.00 0.00 14.99 +0.32 68 0 11 0
29OCT26 95.00 P 0.00 0.00 0.00 17.03 +0.34 69 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 19.19 +0.36 70 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.28 +0.26 70 0 4 0
29OCT26 102.50 P 0.00 0.00 0.00 23.51 +0.21 71 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 25.84 +0.25 73 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 28.15 +0.96 74 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 29.99 +0.45 63 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 32.85 +0.46 76 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 34.80 +0.02 63 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 37.69 +0.55 79 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 0.66 -0.01 64 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 0.98 -0.01 64 0 10 0
27NOV26 60.00 P 0.00 0.00 0.00 1.34 -0.06 63 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 1.88 -0.01 64 0 30 0
27NOV26 65.00 P 0.00 0.00 0.00 2.47 0.00 64 0 80 0
27NOV26 67.50 P 0.00 0.00 0.00 3.19 0.00 65 0 13 0
27NOV26 70.00 P 0.00 0.00 0.00 4.03 +0.03 64 0 6 0
27NOV26 72.50 P 5.01 5.01 5.01 4.93 +0.04 64 15 30 +15
27NOV26 75.00 P 5.90 5.90 5.90 5.98 -0.01 64 13 190 0
27NOV26 77.50 P 0.00 0.00 0.00 7.17 +0.11 64 0 116 0
27NOV26 80.00 P 0.00 0.00 0.00 8.47 +0.11 64 0 55 0
27NOV26 82.50 P 0.00 0.00 0.00 9.92 +0.15 64 0 113 0
27NOV26 85.00 P 0.00 0.00 0.00 11.53 +0.19 65 0 135 0
27NOV26 87.50 P 0.00 0.00 0.00 13.20 +0.04 66 0 25 0
27NOV26 90.00 P 0.00 0.00 0.00 14.94 +0.25 66 0 10 0
27NOV26 92.50 P 0.00 0.00 0.00 16.42 -0.30 63 0 255 0
27NOV26 95.00 P 0.00 0.00 0.00 18.82 +0.21 68 0 90 0
27NOV26 97.50 P 0.00 0.00 0.00 20.86 +0.25 69 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 22.84 +0.18 69 0 0 0
27NOV26 102.50 P 0.00 0.00 0.00 24.97 +0.18 70 0 0 0
27NOV26 105.00 P 0.00 0.00 0.00 27.27 +0.39 71 0 0 0
27NOV26 107.50 P 0.00 0.00 0.00 28.67 -0.38 63 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 30.90 -0.36 64 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 33.16 -0.28 64 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 35.47 -0.36 63 0 0 0
27NOV26 117.50 P 0.00 0.00 0.00 37.79 +0.38 63 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 1.31 -0.06 63 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 1.73 -0.07 63 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.35 -0.01 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.98 -0.01 64 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 3.72 -0.01 64 0 475 0
30DEC26 67.50 P 0.00 0.00 0.00 4.51 0.00 63 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 5.41 +0.02 63 0 94 0
30DEC26 72.50 P 0.00 0.00 0.00 6.44 +0.04 63 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 7.59 +0.07 63 0 73 0
30DEC26 77.50 P 8.88 8.88 8.88 8.85 +0.08 63 8 43 +8
30DEC26 80.00 P 0.00 0.00 0.00 10.22 +0.11 64 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 11.69 +0.14 64 0 375 0
30DEC26 85.00 P 0.00 0.00 0.00 13.23 +0.15 64 0 445 0
30DEC26 87.50 P 0.00 0.00 0.00 15.05 +0.16 66 0 385 0
30DEC26 90.00 P 0.00 0.00 0.00 16.78 +0.20 66 0 815 0
30DEC26 92.50 P 0.00 0.00 0.00 18.56 +0.19 66 0 630 0
30DEC26 95.00 P 0.00 0.00 0.00 20.46 +0.19 67 0 275 0
30DEC26 97.50 P 0.00 0.00 0.00 22.36 +0.18 67 0 45 0
30DEC26 100.00 P 0.00 0.00 0.00 24.39 +0.32 68 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 26.45 +0.32 68 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.53 +0.38 69 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 29.83 -0.47 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.96 -0.42 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 34.12 -0.43 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.36 -0.25 63 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.60 -0.44 63 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.38 0.00 64 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.12 -0.12 64 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.89 -0.08 64 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 5.91 +0.09 65 0 25 0
30MAR27 65.00 P 0.00 0.00 0.00 6.79 0.00 65 0 83 0
30MAR27 67.50 P 0.00 0.00 0.00 7.79 0.00 64 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 8.88 +0.01 64 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 10.07 +0.04 64 0 23 0
30MAR27 75.00 P 0.00 0.00 0.00 11.34 +0.06 64 0 37 0
30MAR27 77.50 P 0.00 0.00 0.00 12.69 +0.07 64 0 22 0
30MAR27 80.00 P 0.00 0.00 0.00 14.11 +0.07 65 0 601 0
30MAR27 82.50 P 0.00 0.00 0.00 15.61 +0.10 65 0 1,608 0
30MAR27 85.00 P 0.00 0.00 0.00 17.34 +0.24 66 0 2,739 0
30MAR27 87.50 P 0.00 0.00 0.00 18.99 +0.39 66 0 3,107 0
30MAR27 90.00 P 0.00 0.00 0.00 20.68 +0.28 66 0 1,775 0
30MAR27 92.50 P 0.00 0.00 0.00 22.37 +0.22 66 0 1,225 0
30MAR27 95.00 P 0.00 0.00 0.00 24.19 +0.25 66 0 1,041 0
30MAR27 97.50 P 0.00 0.00 0.00 25.48 -0.32 64 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.18 +0.59 68 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.26 -0.29 64 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.15 -0.31 64 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 33.12 -0.33 64 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.15 -0.29 64 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.19 +0.24 64 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.23 +0.24 64 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 41.31 +0.27 64 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 5.38 +0.14 65 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 6.24 +0.18 65 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 7.22 +0.17 65 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 8.38 +0.26 66 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 9.44 +0.20 66 0 10 0
29JUN27 67.50 P 0.00 0.00 0.00 10.48 +0.14 65 0 50 0
29JUN27 70.00 P 0.00 0.00 0.00 11.67 +0.15 65 0 65 0
29JUN27 72.50 P 0.00 0.00 0.00 12.93 +0.23 65 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 14.31 +0.28 65 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 15.67 +0.16 65 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 17.12 +0.19 65 0 300 0
29JUN27 82.50 P 0.00 0.00 0.00 18.63 +0.18 65 0 1,396 0
29JUN27 85.00 P 0.00 0.00 0.00 20.24 +0.27 65 0 1,051 0
29JUN27 87.50 P 0.00 0.00 0.00 21.88 +0.29 66 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 23.37 -0.06 65 0 15 0
29JUN27 92.50 P 0.00 0.00 0.00 25.11 +0.35 65 0 65 0
29JUN27 95.00 P 0.00 0.00 0.00 26.86 +0.35 65 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 28.62 +0.36 65 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.39 +0.36 65 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 32.24 +0.40 65 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 34.15 +0.39 65 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 36.07 +0.39 65 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 38.00 +0.40 65 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 39.93 +0.40 65 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 41.94 +0.43 65 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 44.00 +0.43 65 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 7.06 +0.09 65 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 8.08 +0.09 65 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 9.10 +0.06 65 0 20 0
29SEP27 62.50 P 0.00 0.00 0.00 10.21 -0.08 65 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 11.53 +0.31 66 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 12.93 +0.51 67 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 13.99 +0.32 66 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 15.29 +0.20 66 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 16.66 +0.21 65 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 18.10 +0.28 66 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 19.59 +0.18 66 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 21.17 +0.22 66 0 5 0
29SEP27 85.00 P 0.00 0.00 0.00 22.72 +0.20 66 0 10 0
29SEP27 87.50 P 0.00 0.00 0.00 24.36 +0.15 66 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 26.01 +0.13 66 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 27.91 +0.31 67 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 29.35 +0.24 65 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 31.13 +0.24 65 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 32.91 +0.23 65 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 34.71 +0.24 65 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 36.52 +0.26 65 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 38.45 +0.28 65 0 0 0
TOTAL PUT 354 26,069 +263
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$ 225.200
25SEP26 147.00 C 0.00 0.00 0.00 78.25 +25.76 116 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 77.25 +25.76 112 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 76.25 +25.76 108 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 75.25 +25.76 102 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 72.75 +25.75 0 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 70.25 +25.74 0 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 67.75 +25.73 0 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 65.25 +25.71 0 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 62.76 +25.69 101 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 60.26 +25.64 96 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 57.76 +25.57 90 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 55.27 +25.48 95 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 52.78 +25.35 95 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 50.29 +25.17 94 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 47.81 +24.94 94 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 45.33 +24.64 92 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 42.95 +24.35 101 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 40.68 +24.08 110 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 38.00 +23.29 93 0 0 -30
25SEP26 190.00 C 0.00 0.00 0.00 35.60 +23.05 93 0 29 0
25SEP26 192.50 C 0.00 0.00 0.00 33.23 +22.27 93 0 33 0
25SEP26 195.00 C 0.00 0.00 0.00 30.90 +21.41 93 0 22 0
25SEP26 197.50 C 0.00 0.00 0.00 28.61 +20.46 93 0 0 0
25SEP26 200.00 C 16.00 16.00 16.00 26.39 +19.45 93 3 3 0
25SEP26 202.50 C 0.00 0.00 0.00 24.22 +18.35 93 0 1 0
25SEP26 205.00 C 0.00 0.00 0.00 22.13 +17.21 93 0 0 0
25SEP26 207.50 C 7.20 7.20 7.20 20.13 +16.05 93 4 4 +4
25SEP26 210.00 C 6.21 6.21 6.21 18.21 +14.66 93 1 1 +1
25SEP26 212.50 C 0.00 0.00 0.00 16.39 +13.47 93 0 1 0
25SEP26 215.00 C 0.00 0.00 0.00 14.23 +11.87 87 0 6 0
25SEP26 217.50 C 3.62 3.62 3.62 13.45 +11.55 97 15 15 +15
25SEP26 220.00 C 3.00 8.00 3.00 11.91 +10.40 97 41 26 +26
25SEP26 222.50 C 5.02 6.20 5.02 10.48 +9.29 96 20 20 +20
25SEP26 225.00 C 2.46 8.00 2.46 9.17 +8.23 96 41 19 +19
25SEP26 227.50 C 2.50 7.50 1.69 7.98 +7.25 95 29 26 +26
25SEP26 230.00 C 4.24 4.80 4.24 6.90 +6.34 95 16 16 +1
25SEP26 232.50 C 1.19 3.66 1.19 5.94 +5.51 95 30 0 0
25SEP26 235.00 C 3.16 3.16 3.16 5.08 +4.75 95 15 15 +15
25SEP26 237.50 C 2.72 2.72 2.72 4.31 +4.06 94 15 4 -15
25SEP26 240.00 C 2.34 2.61 1.94 3.64 +3.46 94 40 35 -14
25SEP26 242.50 C 0.00 0.00 0.00 3.06 +2.92 94 0 50 0
25SEP26 245.00 C 0.00 0.00 0.00 2.55 +2.45 94 0 20 0
25SEP26 247.50 C 1.54 1.54 1.54 2.12 +2.04 94 15 15 +9
25SEP26 250.00 C 0.77 1.21 0.73 1.75 +1.69 94 40 40 +40
29SEP26 170.00 C 0.00 0.00 0.00 55.37 +25.00 78 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 52.90 +24.77 78 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 50.43 +24.48 77 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 48.13 +24.29 86 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 45.55 +23.74 78 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 43.24 +23.38 82 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 40.84 +22.83 81 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 38.39 +22.14 78 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 36.07 +21.48 78 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 33.79 +20.75 78 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 31.55 +20.30 78 0 8 0
29SEP26 197.50 C 0.00 0.00 0.00 29.38 +19.43 78 0 13 0
29SEP26 200.00 C 12.60 12.60 12.60 27.26 +18.50 78 2 4 -2
29SEP26 205.00 C 9.50 11.42 9.50 23.23 +16.54 78 4 19 -2
29SEP26 210.00 C 7.50 15.90 7.50 19.51 +14.50 78 4 14 0
29SEP26 215.00 C 0.00 0.00 0.00 16.15 +12.40 78 0 1 0
29SEP26 220.00 C 5.35 11.24 5.35 12.82 +10.03 75 12 190 +9
29SEP26 225.00 C 6.13 11.01 6.13 10.88 +8.90 80 17 19 +16
29SEP26 230.00 C 3.05 9.40 2.98 8.59 +7.22 80 41 56 +41
29SEP26 235.00 C 2.74 2.74 2.74 6.67 +5.74 79 3 3 +2
29SEP26 240.00 C 2.12 2.12 2.12 5.11 +4.49 79 15 39 +15
29SEP26 245.00 C 1.62 2.34 1.60 3.85 +3.44 79 45 45 +45
29SEP26 250.00 C 3.49 3.49 3.49 2.85 +2.58 79 3 29 0
29SEP26 255.00 C 2.76 2.76 2.76 2.08 +1.91 78 15 19 +15
29SEP26 260.00 C 1.20 1.20 1.20 1.50 +1.39 78 5 7 +4
29SEP26 265.00 C 0.72 0.72 0.72 1.03 +0.97 78 9 11 +9
29SEP26 270.00 C 0.00 0.00 0.00 0.72 +0.68 78 0 11 0
29SEP26 275.00 C 0.74 0.74 0.74 0.50 +0.47 78 13 15 +13
29SEP26 280.00 C 0.41 0.61 0.41 0.34 +0.33 78 28 35 +28
29SEP26 285.00 C 0.51 0.51 0.51 0.23 +0.22 78 15 16 +15
29SEP26 290.00 C 0.00 0.00 0.00 0.15 +0.14 77 0 0 0
29SEP26 295.00 C 0.77 0.77 0.77 0.11 +0.10 79 12 13 +12
29SEP26 300.00 C 0.40 0.66 0.40 0.07 +0.06 78 43 61 +43
02OCT26 150.00 C 0.00 0.00 0.00 75.35 - 80 0 0 -
02OCT26 152.50 C 0.00 0.00 0.00 72.85 - 76 0 0 -
02OCT26 155.00 C 0.00 0.00 0.00 70.37 - 80 0 0 -
02OCT26 157.50 C 0.00 0.00 0.00 67.88 - 79 0 0 -
02OCT26 160.00 C 0.00 0.00 0.00 65.40 - 79 0 0 -
02OCT26 162.50 C 0.00 0.00 0.00 62.92 - 78 0 0 -
02OCT26 165.00 C 0.00 0.00 0.00 60.45 - 78 0 0 -
02OCT26 167.50 C 0.00 0.00 0.00 58.00 - 79 0 0 -
02OCT26 170.00 C 0.00 0.00 0.00 55.55 - 79 0 0 -
02OCT26 172.50 C 0.00 0.00 0.00 53.12 - 79 0 0 -
02OCT26 175.00 C 0.00 0.00 0.00 50.65 - 76 0 0 -
02OCT26 177.50 C 0.00 0.00 0.00 48.23 - 76 0 0 -
02OCT26 180.00 C 0.00 0.00 0.00 45.81 - 74 0 0 -
02OCT26 182.50 C 0.00 0.00 0.00 43.25 - 69 0 0 -
02OCT26 185.00 C 0.00 0.00 0.00 40.91 - 70 0 0 -
02OCT26 187.50 C 0.00 0.00 0.00 39.04 - 79 0 0 -
02OCT26 190.00 C 0.00 0.00 0.00 36.81 - 78 0 0 -
02OCT26 192.50 C 0.00 0.00 0.00 34.64 - 78 0 0 -
02OCT26 195.00 C 0.00 0.00 0.00 32.52 - 78 0 0 -
02OCT26 197.50 C 0.00 0.00 0.00 30.45 - 78 0 0 -
02OCT26 200.00 C 0.00 0.00 0.00 28.45 - 78 0 0 -
02OCT26 202.50 C 0.00 0.00 0.00 26.51 - 78 0 0 -
02OCT26 205.00 C 0.00 0.00 0.00 24.64 - 78 0 0 -
02OCT26 207.50 C 0.00 0.00 0.00 22.85 - 78 0 0 -
02OCT26 210.00 C 8.52 17.50 8.52 21.13 - 78 4 1 -
02OCT26 212.50 C 0.00 0.00 0.00 19.49 - 78 0 0 -
02OCT26 215.00 C 0.00 0.00 0.00 17.39 - 75 0 0 -
02OCT26 217.50 C 11.99 11.99 11.99 16.94 - 82 10 10 -
02OCT26 220.00 C 0.00 0.00 0.00 15.50 - 81 0 0 -
02OCT26 222.50 C 0.00 0.00 0.00 14.14 - 81 0 0 -
02OCT26 225.00 C 7.14 7.14 7.14 12.87 - 81 3 3 -
02OCT26 227.50 C 11.06 11.06 11.06 11.06 - 77 1 1 -
02OCT26 230.00 C 9.93 9.93 9.93 9.96 - 76 2 2 -
02OCT26 232.50 C 0.00 0.00 0.00 9.55 - 80 0 0 -
02OCT26 235.00 C 0.00 0.00 0.00 8.60 - 80 0 0 -
02OCT26 237.50 C 0.00 0.00 0.00 7.72 - 80 0 0 -
02OCT26 240.00 C 0.00 0.00 0.00 6.92 - 80 0 0 -
02OCT26 242.50 C 2.00 2.00 2.00 6.18 - 80 15 15 -
02OCT26 245.00 C 0.00 0.00 0.00 5.51 - 80 0 0 -
02OCT26 247.50 C 0.00 0.00 0.00 4.90 - 80 0 0 -
02OCT26 250.00 C 1.40 5.20 1.40 4.34 - 79 40 33 -
29OCT26 170.00 C 0.00 0.00 0.00 57.12 +21.21 62 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 55.45 +20.15 67 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 53.12 +19.49 66 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 51.17 +19.16 67 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 49.26 +18.81 68 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 47.39 +18.45 69 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 45.56 +18.08 70 0 30 0
29OCT26 187.50 C 0.00 0.00 0.00 43.77 +17.70 70 0 30 0
29OCT26 190.00 C 0.00 0.00 0.00 42.68 +17.96 74 0 61 0
29OCT26 192.50 C 0.00 0.00 0.00 40.66 +17.95 73 0 107 0
29OCT26 195.00 C 34.50 34.50 34.50 38.84 +16.68 73 1 110 0
29OCT26 197.50 C 0.00 0.00 0.00 38.01 +17.67 77 0 78 0
29OCT26 200.00 C 0.00 0.00 0.00 36.58 +17.36 77 0 30 0
29OCT26 205.00 C 0.00 0.00 0.00 33.48 +16.34 77 0 15 0
29OCT26 210.00 C 20.37 24.00 18.00 29.65 +14.41 74 31 73 +16
29OCT26 215.00 C 22.78 23.97 22.78 27.01 +13.50 74 120 120 +120
29OCT26 220.00 C 21.18 23.59 20.00 24.54 +12.59 75 1,057 1,001 +985
29OCT26 225.00 C 17.50 20.79 17.50 23.51 +12.97 79 24 46 +23
29OCT26 230.00 C 19.40 19.70 18.42 20.13 +10.84 75 527 519 +501
29OCT26 235.00 C 15.31 17.57 15.21 19.11 +10.82 79 69 76 +69
29OCT26 240.00 C 14.80 15.26 14.03 17.38 +10.24 79 80 82 +80
29OCT26 245.00 C 13.32 13.67 12.22 15.62 +9.37 79 61 71 +61
29OCT26 250.00 C 11.63 12.39 11.63 14.02 +8.48 79 34 49 +28
29OCT26 255.00 C 10.41 11.04 9.87 12.56 +7.66 79 45 65 +24
29OCT26 260.00 C 10.00 10.00 10.00 11.23 +6.88 79 16 34 +3
29OCT26 265.00 C 0.00 0.00 0.00 10.02 +6.21 79 0 40 0
29OCT26 270.00 C 0.00 0.00 0.00 8.41 +5.10 76 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 7.68 +4.90 77 0 0 0
29OCT26 280.00 C 4.10 6.58 4.10 6.73 +4.33 77 20 20 +20
29OCT26 285.00 C 5.00 5.97 5.00 6.08 +4.01 77 22 30 +20
29OCT26 290.00 C 3.38 5.43 2.64 5.39 +3.60 77 27 27 +27
29OCT26 295.00 C 3.00 3.00 2.98 4.77 +3.23 77 18 50 +18
29OCT26 300.00 C 4.44 4.60 4.44 4.21 +2.88 77 5 38 +2
27NOV26 170.00 C 0.00 0.00 0.00 61.75 +20.07 71 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 60.82 +20.63 76 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 59.03 +20.28 76 0 0 0
27NOV26 177.50 C 0.00 0.00 0.00 57.27 +19.92 76 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 55.54 +19.56 76 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 53.83 +19.18 76 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 52.20 +18.83 76 0 15 0
27NOV26 187.50 C 0.00 0.00 0.00 50.58 +18.47 77 0 6 0
27NOV26 190.00 C 0.00 0.00 0.00 49.22 +18.32 77 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 47.68 +17.95 77 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 46.17 +17.58 78 0 0 0
27NOV26 197.50 C 0.00 0.00 0.00 44.72 +17.24 78 0 15 0
27NOV26 200.00 C 0.00 0.00 0.00 43.29 +16.87 78 0 1 0
27NOV26 205.00 C 0.00 0.00 0.00 40.60 +16.21 78 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 37.34 +14.85 76 0 45 0
27NOV26 215.00 C 31.10 31.71 30.82 34.91 +14.19 77 90 60 +30
27NOV26 220.00 C 27.39 27.39 27.39 32.75 +13.68 77 4 68 +4
27NOV26 225.00 C 0.00 0.00 0.00 31.22 +13.68 79 0 30 0
27NOV26 230.00 C 0.00 0.00 0.00 29.18 +13.06 80 0 15 0
27NOV26 235.00 C 19.00 19.00 19.00 27.27 +12.01 80 2 27 +2
27NOV26 240.00 C 22.73 22.73 22.73 25.50 +11.49 80 9 9 +9
27NOV26 245.00 C 22.30 22.30 22.30 23.14 +10.30 79 15 15 +15
27NOV26 250.00 C 20.80 20.80 20.80 21.59 +9.82 79 15 15 +15
27NOV26 255.00 C 0.00 0.00 0.00 20.80 +10.02 81 0 10 0
27NOV26 260.00 C 0.00 0.00 0.00 19.28 +9.41 81 36 0 0
27NOV26 265.00 C 0.00 0.00 0.00 17.95 +8.91 81 0 0 0
27NOV26 270.00 C 0.00 0.00 0.00 16.28 +8.02 80 0 0 0
27NOV26 275.00 C 0.00 0.00 0.00 15.32 +7.76 80 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 14.42 +7.51 81 0 4 0
27NOV26 285.00 C 0.00 0.00 0.00 13.24 +6.93 81 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 11.76 +6.00 79 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 11.45 +6.19 81 0 0 0
27NOV26 300.00 C 9.90 9.90 9.90 10.59 +5.79 81 1 31 +1
30DEC26 170.00 C 0.00 0.00 0.00 66.14 +19.79 73 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 64.44 +19.47 73 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 62.64 +19.01 72 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 61.92 +19.60 75 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 60.32 +19.29 75 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 57.87 +18.08 73 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 56.37 +17.80 73 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 54.91 +17.52 73 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 54.32 +18.09 76 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 52.23 +17.12 74 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 50.86 +16.84 75 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 50.53 +17.57 77 0 33 0
30DEC26 200.00 C 40.99 48.88 40.99 48.88 +16.96 76 2 7 +1
30DEC26 205.00 C 0.00 0.00 0.00 46.63 +16.69 77 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 44.20 +16.10 78 0 1 0
30DEC26 215.00 C 37.38 37.96 36.91 41.89 +15.48 78 120 135 +120
30DEC26 220.00 C 0.00 0.00 0.00 39.67 +14.85 78 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 37.55 +14.25 78 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 35.60 +13.71 78 0 7 0
30DEC26 235.00 C 0.00 0.00 0.00 33.76 +13.51 79 0 0 0
30DEC26 240.00 C 23.90 28.00 23.90 32.01 +13.10 79 8 7 +1
30DEC26 245.00 C 0.00 0.00 0.00 30.34 +12.65 79 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 28.76 +12.17 79 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 27.16 +11.55 79 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 25.84 +10.94 80 18 18 +18
30DEC26 265.00 C 16.89 16.89 15.89 23.74 +9.82 78 6 3 +3
30DEC26 270.00 C 0.00 0.00 0.00 22.77 +9.76 79 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 21.45 +9.29 79 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 20.41 +9.05 79 0 0 0
30DEC26 285.00 C 16.42 16.42 16.42 19.23 +8.62 79 2 2 +2
30DEC26 290.00 C 0.00 0.00 0.00 18.12 +8.21 79 0 0 0
30DEC26 295.00 C 14.91 14.91 14.91 17.07 +7.81 79 2 2 +2
30DEC26 300.00 C 14.22 15.00 14.22 16.08 +7.44 79 7 10 +7
30MAR27 170.00 C 0.00 0.00 0.00 79.03 +19.99 79 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 77.59 +19.79 79 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 76.18 +19.60 79 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 74.79 +19.40 79 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 71.22 +16.99 75 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 70.77 +17.69 77 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 70.76 +18.80 79 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 67.37 +16.50 75 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 66.14 +16.35 76 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 64.92 +16.18 76 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 64.50 +18.22 77 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 64.49 +19.19 79 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 61.41 +17.06 76 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 59.16 +16.65 76 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 57.00 +16.18 76 0 15 0
30MAR27 215.00 C 0.00 0.00 0.00 55.26 +16.06 77 0 230 0
30MAR27 220.00 C 0.00 0.00 0.00 53.58 +15.96 78 0 245 0
30MAR27 225.00 C 0.00 0.00 0.00 51.70 +15.52 78 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 49.90 +15.13 78 0 15 0
30MAR27 235.00 C 0.00 0.00 0.00 48.17 +14.89 78 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 46.51 +14.51 79 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 44.91 +14.16 79 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 43.38 +13.77 79 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 41.90 +13.42 79 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 40.65 +13.30 80 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 39.27 +12.97 80 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 37.37 +11.99 79 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 36.11 +11.78 79 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 34.55 +11.11 79 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 33.59 +11.10 79 0 20 0
30MAR27 290.00 C 0.00 0.00 0.00 32.45 +10.85 79 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 31.59 +10.82 80 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 30.52 +10.85 80 0 8 0
29JUN27 170.00 C 0.00 0.00 0.00 87.81 +19.49 79 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 86.51 +19.31 79 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 85.24 +19.15 79 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 82.76 +17.75 77 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 82.75 +18.81 79 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 81.53 +18.64 79 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 80.34 +18.47 79 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 76.79 +15.93 76 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 75.66 +15.79 76 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 74.56 +15.67 76 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 73.47 +15.53 76 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 72.40 +17.11 76 0 200 0
29JUN27 200.00 C 0.00 0.00 0.00 71.43 +17.04 76 0 200 0
29JUN27 205.00 C 0.00 0.00 0.00 71.42 +17.14 79 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 67.85 +15.30 77 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 65.36 +14.48 76 0 11 0
29JUN27 220.00 C 0.00 0.00 0.00 63.48 +15.69 77 0 244 0
29JUN27 225.00 C 0.00 0.00 0.00 62.77 +16.48 78 0 214 0
29JUN27 230.00 C 0.00 0.00 0.00 60.15 +13.93 77 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 59.46 +15.97 78 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 57.89 +15.77 79 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 56.38 +14.35 79 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 54.92 +14.19 79 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 53.51 +14.03 79 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 52.01 +13.74 79 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 50.69 +13.59 79 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 48.70 +12.73 79 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 47.59 +12.70 79 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 46.40 +12.57 79 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 45.25 +12.43 79 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 44.14 +12.30 79 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 43.06 +12.17 80 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 41.91 +11.93 80 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 96.06 +20.07 80 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 94.88 +19.93 80 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 93.72 +19.80 80 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 92.58 +19.66 80 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 91.45 +21.44 80 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 90.34 +20.34 80 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 89.24 +19.25 80 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 88.16 +20.03 80 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 87.09 +18.97 80 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 86.04 +20.62 80 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 85.01 +20.55 80 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 83.99 +20.34 80 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 82.99 +20.14 80 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 81.02 +19.73 80 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 77.86 +18.07 79 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 75.88 +17.41 78 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 74.46 +17.52 79 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 72.98 +17.39 79 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 71.41 +17.13 79 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 69.78 +16.65 79 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 68.24 +15.85 80 0 8 0
29SEP27 245.00 C 0.00 0.00 0.00 66.81 +15.74 80 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 65.43 +15.87 80 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 64.08 +15.63 80 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 62.46 +15.10 80 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 61.19 +15.00 80 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 59.97 +14.91 80 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 58.45 +14.26 80 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 57.36 +14.46 80 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 56.17 +14.30 80 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 54.89 +14.78 80 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 54.01 +14.49 80 0 0 0
29SEP27 300.00 C 42.00 42.00 42.00 52.55 +14.14 80 4 4 +4
TOTAL CALL 3,184 5,991 +2,611
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 130 0 15 0
25SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 125 0 12 0
25SEP26 155.00 P 0.00 0.00 0.00 0.01 -0.01 120 0 10 0
25SEP26 157.50 P 0.00 0.00 0.00 0.01 -0.02 116 0 15 0
25SEP26 160.00 P 0.00 0.00 0.00 0.01 -0.04 111 0 0 0
25SEP26 162.50 P 0.00 0.00 0.00 0.01 -0.07 106 0 30 0
25SEP26 165.00 P 0.00 0.00 0.00 0.01 -0.12 101 0 0 0
25SEP26 167.50 P 0.00 0.00 0.00 0.01 -0.19 97 0 45 0
25SEP26 170.00 P 0.00 0.00 0.00 0.01 -0.29 92 0 20 0
25SEP26 172.50 P 0.00 0.00 0.00 0.02 -0.42 94 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 0.03 -0.60 93 0 3 0
25SEP26 177.50 P 0.00 0.00 0.00 0.05 -0.83 94 0 17 0
25SEP26 180.00 P 0.00 0.00 0.00 0.08 -1.15 94 0 6 0
25SEP26 182.50 P 0.00 0.00 0.00 0.11 -1.54 93 0 3 0
25SEP26 185.00 P 0.14 0.14 0.14 0.15 -2.00 92 7 8 +4
25SEP26 187.50 P 0.00 0.00 0.00 0.24 -2.43 93 0 0 0
25SEP26 190.00 P 1.26 1.26 1.26 0.34 -3.07 93 5 5 0
25SEP26 192.50 P 1.47 1.47 1.47 0.44 -3.97 92 3 4 0
25SEP26 195.00 P 2.50 2.50 2.50 0.61 -4.83 92 1 2 +1
25SEP26 197.50 P 1.31 1.31 1.31 0.82 -5.79 92 15 30 +15
25SEP26 200.00 P 3.60 3.60 1.20 1.08 -6.80 92 405 34 +17
25SEP26 202.50 P 0.00 0.00 0.00 1.42 -7.89 92 0 0 0
25SEP26 205.00 P 6.50 6.50 1.80 1.81 -9.08 92 64 82 +55
25SEP26 207.50 P 4.40 4.40 2.60 2.29 -9.91 92 30 36 +30
25SEP26 210.00 P 5.30 5.30 5.30 2.86 -11.10 92 2 2 +2
25SEP26 212.50 P 0.00 0.00 0.00 3.49 -12.35 91 0 0 0
25SEP26 215.00 P 7.84 7.84 7.84 4.28 -13.50 91 400 400 +400
25SEP26 217.50 P 8.59 9.50 5.80 5.14 -14.70 91 5 3 +3
25SEP26 220.00 P 0.00 0.00 0.00 6.11 -15.86 91 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 7.20 -16.95 90 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 8.38 -18.04 90 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 9.87 -18.84 91 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 11.08 -19.98 89 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 12.62 -20.81 89 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 14.57 -21.26 92 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 16.43 -22.98 93 0 0 0
25SEP26 240.00 P 0.00 0.00 0.00 18.27 -22.43 93 0 0 0
25SEP26 242.50 P 0.00 0.00 0.00 20.20 -22.97 93 0 0 0
25SEP26 245.00 P 0.00 0.00 0.00 22.22 -23.42 93 0 0 0
25SEP26 247.50 P 0.00 0.00 0.00 24.29 -23.83 93 0 0 0
25SEP26 250.00 P 0.00 0.00 0.00 26.44 -24.17 93 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 0.06 -0.75 79 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 0.08 -0.99 78 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 0.12 -1.28 78 0 34 0
29SEP26 177.50 P 0.00 0.00 0.00 0.17 -1.60 78 0 15 0
29SEP26 180.00 P 0.45 0.45 0.45 0.23 -2.10 78 10 58 -8
29SEP26 182.50 P 0.00 0.00 0.00 0.31 -2.58 78 0 85 0
29SEP26 185.00 P 0.00 0.00 0.00 0.43 -3.12 78 0 29 0
29SEP26 187.50 P 2.17 2.32 2.17 0.56 -3.76 78 30 30 +28
29SEP26 190.00 P 0.80 0.80 0.80 0.77 -4.39 78 5 35 -5
29SEP26 192.50 P 1.77 1.77 1.77 0.96 -5.21 78 15 15 +5
29SEP26 195.00 P 2.39 2.41 1.67 1.26 -5.96 78 45 42 +6
29SEP26 197.50 P 2.96 2.96 2.16 1.50 -6.95 77 26 61 -1
29SEP26 200.00 P 4.00 4.00 2.40 1.90 -7.84 77 31 68 +14
29SEP26 205.00 P 5.31 5.31 5.31 2.87 -9.83 78 15 47 +13
29SEP26 210.00 P 12.47 12.47 5.61 4.03 -11.57 76 11 78 -10
29SEP26 215.00 P 7.72 7.72 7.72 5.61 -13.61 76 9 36 -8
29SEP26 220.00 P 10.29 10.29 10.29 7.63 -15.53 76 8 39 -8
29SEP26 225.00 P 0.00 0.00 0.00 9.91 -17.45 75 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 12.68 -19.09 75 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 16.26 -20.09 79 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 19.63 -22.66 78 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 23.41 -23.83 78 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 27.45 -23.29 78 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 31.70 -23.97 78 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 36.12 -24.50 78 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 41.92 -23.68 96 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 45.40 -25.20 78 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 50.19 -25.41 78 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 55.04 -25.56 78 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 59.93 -25.67 77 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 64.87 -25.73 78 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 69.83 -25.77 78 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 74.81 -25.79 78 0 0 0
02OCT26 150.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
02OCT26 152.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
02OCT26 155.00 P 0.00 0.00 0.00 0.02 - 77 0 0 -
02OCT26 157.50 P 0.00 0.00 0.00 0.03 - 77 0 0 -
02OCT26 160.00 P 0.00 0.00 0.00 0.05 - 78 0 0 -
02OCT26 162.50 P 0.00 0.00 0.00 0.07 - 78 0 0 -
02OCT26 165.00 P 0.00 0.00 0.00 0.10 - 78 0 0 -
02OCT26 167.50 P 0.00 0.00 0.00 0.14 - 78 0 0 -
02OCT26 170.00 P 0.00 0.00 0.00 0.19 - 78 0 0 -
02OCT26 172.50 P 1.24 1.24 1.24 0.26 - 79 15 15 -
02OCT26 175.00 P 0.00 0.00 0.00 0.34 - 78 0 0 -
02OCT26 177.50 P 0.00 0.00 0.00 0.46 - 79 0 0 -
02OCT26 180.00 P 0.00 0.00 0.00 0.59 - 79 0 0 -
02OCT26 182.50 P 2.28 2.28 2.28 0.76 - 79 15 15 -
02OCT26 185.00 P 0.00 0.00 0.00 0.93 - 78 0 0 -
02OCT26 187.50 P 0.00 0.00 0.00 1.13 - 78 0 0 -
02OCT26 190.00 P 0.00 0.00 0.00 1.40 - 78 0 0 -
02OCT26 192.50 P 0.00 0.00 0.00 1.72 - 78 0 0 -
02OCT26 195.00 P 0.00 0.00 0.00 2.08 - 78 0 0 -
02OCT26 197.50 P 0.00 0.00 0.00 2.50 - 78 0 0 -
02OCT26 200.00 P 3.73 3.73 3.73 2.99 - 78 7 7 -
02OCT26 202.50 P 0.00 0.00 0.00 3.51 - 77 0 0 -
02OCT26 205.00 P 0.00 0.00 0.00 4.15 - 77 0 0 -
02OCT26 207.50 P 0.00 0.00 0.00 4.82 - 77 0 0 -
02OCT26 210.00 P 0.00 0.00 0.00 5.59 - 77 0 0 -
02OCT26 212.50 P 0.00 0.00 0.00 6.47 - 78 0 0 -
02OCT26 215.00 P 0.00 0.00 0.00 7.48 - 78 0 0 -
02OCT26 217.50 P 0.00 0.00 0.00 8.54 - 78 0 0 -
02OCT26 220.00 P 0.00 0.00 0.00 9.55 - 78 0 0 -
02OCT26 222.50 P 13.04 13.04 13.04 10.79 - 78 5 5 -
02OCT26 225.00 P 15.90 15.90 14.60 11.72 - 76 22 22 -
02OCT26 227.50 P 17.57 17.57 17.57 13.07 - 76 15 15 -
02OCT26 230.00 P 0.00 0.00 0.00 14.44 - 76 0 0 -
02OCT26 232.50 P 0.00 0.00 0.00 15.89 - 75 0 0 -
02OCT26 235.00 P 0.00 0.00 0.00 18.00 - 79 0 0 -
02OCT26 237.50 P 0.00 0.00 0.00 19.46 - 78 0 0 -
02OCT26 240.00 P 0.00 0.00 0.00 21.34 - 78 0 0 -
02OCT26 242.50 P 0.00 0.00 0.00 23.12 - 78 0 0 -
02OCT26 245.00 P 0.00 0.00 0.00 24.94 - 78 0 0 -
02OCT26 247.50 P 0.00 0.00 0.00 26.88 - 78 0 0 -
02OCT26 250.00 P 0.00 0.00 0.00 28.83 - 78 0 0 -
29OCT26 170.00 P 4.40 4.40 4.40 3.17 -4.11 77 5 35 0
29OCT26 172.50 P 0.00 0.00 0.00 3.58 -4.48 77 0 15 0
29OCT26 175.00 P 4.60 4.60 4.00 3.98 -4.97 77 2 16 -1
29OCT26 177.50 P 0.00 0.00 0.00 4.51 -5.34 77 0 15 0
29OCT26 180.00 P 6.30 6.30 6.15 5.05 -5.70 77 11 270 +11
29OCT26 182.50 P 0.00 0.00 0.00 5.59 -6.08 77 0 30 0
29OCT26 185.00 P 0.00 0.00 0.00 6.18 -6.59 77 0 51 0
29OCT26 187.50 P 11.00 11.00 7.80 6.88 -7.02 77 17 12 +12
29OCT26 190.00 P 0.00 0.00 0.00 7.57 -7.49 77 0 10 0
29OCT26 192.50 P 9.28 9.28 9.28 8.27 -8.05 77 12 18 +12
29OCT26 195.00 P 9.43 9.43 9.43 9.06 -8.57 77 15 30 +15
29OCT26 197.50 P 10.71 10.71 10.71 10.10 -8.88 78 4 34 +4
29OCT26 200.00 P 12.00 12.00 11.71 11.13 -9.22 79 13 57 +2
29OCT26 205.00 P 13.86 13.86 12.62 12.85 -10.37 78 30 39 +15
29OCT26 210.00 P 20.95 20.95 14.77 14.46 -11.13 76 42 121 +27
29OCT26 215.00 P 23.75 23.80 17.12 16.62 -13.01 76 112 79 +52
29OCT26 220.00 P 21.18 21.18 21.10 19.07 -14.12 76 45 52 +45
29OCT26 225.00 P 25.23 25.23 25.23 21.74 -15.18 76 15 15 +15
29OCT26 230.00 P 27.88 27.88 26.04 25.69 -14.99 80 415 415 +415
29OCT26 235.00 P 0.00 0.00 0.00 27.65 -17.01 77 0 10 0
29OCT26 240.00 P 0.00 0.00 0.00 30.83 -17.90 77 0 15 0
29OCT26 245.00 P 35.45 35.80 35.45 35.35 -17.55 81 43 43 +43
29OCT26 250.00 P 0.00 0.00 0.00 38.32 -18.93 80 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 42.58 -19.03 82 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 46.34 -17.88 82 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 50.31 -18.35 83 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 54.39 -20.95 84 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 58.47 -21.62 84 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 62.80 -19.58 86 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 67.16 -19.90 86 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 71.54 -20.27 87 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 76.11 -20.45 89 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 80.69 -20.67 90 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 7.74 -4.70 81 0 4 0
27NOV26 172.50 P 0.00 0.00 0.00 8.29 -5.61 80 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 9.09 -5.91 80 0 1 0
27NOV26 177.50 P 0.00 0.00 0.00 9.85 -6.08 81 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 10.60 -6.43 81 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 11.44 -6.85 81 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 12.28 -7.23 81 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 13.23 -7.52 81 0 15 0
27NOV26 190.00 P 0.00 0.00 0.00 14.11 -7.89 81 0 2 0
27NOV26 192.50 P 15.53 15.57 15.53 15.07 -8.28 81 19 34 +19
27NOV26 195.00 P 16.53 16.53 16.53 15.66 -9.06 80 8 30 0
27NOV26 197.50 P 17.58 17.58 17.58 17.12 -9.00 81 11 11 +10
27NOV26 200.00 P 18.67 18.67 18.67 18.25 -9.28 81 6 1 -6
27NOV26 205.00 P 21.20 21.28 21.20 20.53 -10.08 81 30 30 +15
27NOV26 210.00 P 23.65 23.65 23.65 22.81 -10.89 82 10 70 +5
27NOV26 215.00 P 26.16 26.16 26.16 25.47 -11.44 82 6 6 +6
27NOV26 220.00 P 29.94 29.94 29.94 27.23 -13.14 79 15 15 +15
27NOV26 225.00 P 31.01 31.01 31.01 30.85 -12.99 82 6 6 +6
27NOV26 230.00 P 33.38 33.38 33.38 33.38 -14.05 81 15 15 +15
27NOV26 235.00 P 36.49 36.49 36.49 36.49 -14.76 81 15 15 +15
27NOV26 240.00 P 0.00 0.00 0.00 39.78 -15.29 82 0 15 0
27NOV26 245.00 P 0.00 0.00 0.00 42.80 -16.13 81 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 46.20 -16.86 81 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 49.70 -17.49 82 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 54.03 -17.31 84 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 57.85 -17.79 84 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 61.68 -18.36 85 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 65.51 -18.93 85 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 69.54 -19.31 86 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 73.68 -17.04 86 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 77.82 -17.38 86 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 81.97 -20.71 87 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 86.29 -17.89 88 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 11.66 -5.49 79 0 3 0
30DEC26 172.50 P 0.00 0.00 0.00 12.43 -5.79 79 0 0 0
30DEC26 175.00 P 17.05 17.05 17.05 13.22 -6.16 79 3 1 -2
30DEC26 177.50 P 17.67 17.67 17.67 14.12 -6.83 79 1 2 0
30DEC26 180.00 P 16.72 16.72 16.72 15.07 -6.68 79 1 15 0
30DEC26 182.50 P 0.00 0.00 0.00 16.02 -7.23 79 0 15 0
30DEC26 185.00 P 0.00 0.00 0.00 17.01 -7.55 79 0 14 0
30DEC26 187.50 P 0.00 0.00 0.00 17.98 -7.91 79 0 1 0
30DEC26 190.00 P 21.20 21.20 21.20 18.94 -8.29 80 1 2 -1
30DEC26 192.50 P 25.09 25.39 22.46 20.03 -8.59 79 10 8 +8
30DEC26 195.00 P 21.67 21.74 21.67 21.20 -8.85 80 20 20 +5
30DEC26 197.50 P 22.82 22.82 22.82 22.02 -9.41 79 7 15 0
30DEC26 200.00 P 25.01 25.01 25.01 23.17 -9.69 79 7 7 +6
30DEC26 205.00 P 27.52 27.52 27.52 25.58 -10.42 79 1 16 +1
30DEC26 210.00 P 36.10 36.10 36.10 28.13 -11.01 79 60 61 +60
30DEC26 215.00 P 0.00 0.00 0.00 30.81 -11.48 79 0 1 0
30DEC26 220.00 P 36.48 36.48 36.48 33.60 -12.10 80 15 0 -15
30DEC26 225.00 P 37.49 37.49 37.49 36.51 -12.71 80 15 15 +15
30DEC26 230.00 P 40.54 40.54 40.54 39.53 -13.22 80 15 15 +15
30DEC26 235.00 P 45.16 45.16 45.16 42.42 -13.87 80 6 6 +6
30DEC26 240.00 P 0.00 0.00 0.00 45.62 -14.53 80 0 15 0
30DEC26 245.00 P 0.00 0.00 0.00 49.24 -14.78 81 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 52.76 -15.14 81 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 56.29 -15.49 82 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 59.81 -16.14 82 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 63.35 -16.77 82 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 67.19 -17.11 82 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 71.06 -17.43 83 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 74.93 -17.90 83 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 78.82 -15.60 83 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 82.81 -15.92 84 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 86.98 -16.06 84 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 91.16 -16.20 84 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.40 -5.81 79 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 22.40 -6.01 79 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 23.41 -6.20 79 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 24.42 -6.39 79 0 1 0
30MAR27 180.00 P 0.00 0.00 0.00 25.52 -7.10 79 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 26.72 -7.65 79 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 27.92 -7.85 79 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 29.12 -8.10 79 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 30.32 -8.35 79 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 31.96 -8.19 80 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 33.17 -8.48 80 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 34.17 -8.97 80 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 35.48 -9.22 80 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 38.18 -9.68 80 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 40.97 -9.81 80 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 43.85 -10.20 80 0 230 0
30MAR27 220.00 P 0.00 0.00 0.00 46.82 -10.51 80 0 230 0
30MAR27 225.00 P 0.00 0.00 0.00 49.87 -9.52 81 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 52.99 -9.93 81 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 56.51 -11.89 81 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 59.77 -12.31 81 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 62.71 -13.02 81 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 66.73 -10.35 82 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 70.40 -10.51 83 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 74.04 -10.72 83 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 77.68 -10.93 83 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 78.96 -13.51 79 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 82.51 -13.83 79 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 86.06 -14.17 79 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 89.71 -14.62 79 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 93.56 -14.90 79 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 97.42 -15.17 79 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 101.29 -15.44 79 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 28.85 -6.44 79 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 30.09 -6.46 79 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 31.34 -6.60 79 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 32.58 -6.80 79 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 33.83 -7.78 79 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 35.08 -7.72 79 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 36.33 -7.94 79 0 6 0
29JUN27 187.50 P 0.00 0.00 0.00 37.58 -8.29 79 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 38.83 -8.57 79 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 40.09 -8.85 79 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 42.20 -8.23 81 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 43.71 -8.78 81 0 215 0
29JUN27 200.00 P 0.00 0.00 0.00 45.10 -8.94 81 0 215 0
29JUN27 205.00 P 0.00 0.00 0.00 47.95 -7.78 80 0 15 0
29JUN27 210.00 P 0.00 0.00 0.00 50.87 -9.27 81 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 53.87 -9.59 81 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 56.94 -10.50 81 0 215 0
29JUN27 225.00 P 0.00 0.00 0.00 60.08 -10.80 81 0 245 0
29JUN27 230.00 P 0.00 0.00 0.00 63.29 -8.87 81 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 67.02 -8.75 82 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 69.61 -9.77 81 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 73.65 -9.35 82 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 75.00 -11.62 79 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 78.28 -11.97 79 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 81.65 -12.24 79 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 85.26 -12.35 79 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 88.87 -12.66 79 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 92.49 -12.97 79 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 96.11 -13.27 79 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 99.74 -13.58 79 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 103.37 -13.89 79 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 107.01 -14.19 79 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 110.78 -14.38 79 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 36.20 -5.59 80 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 37.49 -5.78 80 0 0 0
29SEP27 175.00 P 40.00 40.00 40.00 38.78 -5.97 80 2 6 0
29SEP27 177.50 P 0.00 0.00 0.00 40.08 -6.16 80 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 41.37 -6.35 80 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 42.67 -7.29 80 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 43.97 -7.53 80 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 45.27 -7.73 80 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 46.58 -8.13 80 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 47.98 -8.33 80 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 49.90 -8.02 81 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 51.39 -8.16 81 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 52.88 -6.82 81 0 2 0
29SEP27 205.00 P 0.00 0.00 0.00 55.80 -8.71 81 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 58.97 -8.93 81 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 62.11 -9.22 81 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 65.31 -9.51 81 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 68.40 -8.01 81 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 71.71 -8.06 81 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 75.07 -8.12 81 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 78.48 -8.39 81 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 81.93 -8.61 81 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 85.42 -8.80 82 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 87.47 -10.44 80 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 90.84 -10.76 80 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 94.23 -11.07 80 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 97.91 -11.10 80 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 101.59 -11.14 80 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 105.27 -11.41 80 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 108.96 -11.70 80 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 112.66 -11.98 80 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 116.35 -12.27 80 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 120.06 -12.55 80 0 0 0
TOTAL PUT 2,307 4,797 +1,418
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$ 2.470
29SEP26 1.60 C 0.00 0.00 0.00 0.87 +0.12 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.82 +0.12 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.77 +0.12 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.72 +0.12 0 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.67 +0.12 0 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.62 +0.12 0 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.57 +0.12 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.52 +0.12 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.47 +0.12 0 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.38 +0.11 76 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.29 +0.10 73 0 153 0
29SEP26 2.30 C 0.08 0.20 0.08 0.21 +0.09 72 80 150 0
29SEP26 2.40 C 0.05 0.12 0.05 0.15 +0.08 76 373 631 -217
29SEP26 2.50 C 0.07 0.13 0.07 0.10 +0.05 77 245 693 -115
29SEP26 2.60 C 0.06 0.09 0.06 0.06 +0.03 75 339 871 +219
29SEP26 2.70 C 0.06 0.06 0.06 0.03 +0.02 70 28 780 0
29SEP26 2.80 C 0.03 0.03 0.03 0.02 +0.01 76 5 335 +5
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 75 0 655 0
29SEP26 3.00 C 0.01 0.01 0.01 0.01 0.00 86 20 259 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 0.00 107 0 1,786 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 117 0 64 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 126 0 5 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 135 0 350 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 144 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 152 0 135 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 160 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1,194 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 182 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 188 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 201 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 208 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 219 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 225 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 231 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 236 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 249 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 261 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 273 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 283 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 294 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 304 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 313 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 322 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 330 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 339 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 347 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 354 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.88 +0.12 71 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.83 +0.12 66 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.79 +0.12 77 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.74 +0.11 72 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.69 +0.11 67 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.65 +0.11 71 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.61 +0.11 73 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.57 +0.11 74 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.53 +0.11 74 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.45 +0.10 71 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.38 +0.10 71 0 80 0
29OCT26 2.30 C 0.00 0.00 0.00 0.33 +0.11 75 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.27 +0.09 73 0 18 0
29OCT26 2.50 C 0.16 0.23 0.16 0.21 +0.07 69 56 40 -10
29OCT26 2.60 C 0.10 0.17 0.10 0.18 +0.07 72 127 149 +81
29OCT26 2.70 C 0.08 0.17 0.08 0.14 +0.06 70 1,024 730 +385
29OCT26 2.80 C 0.07 0.10 0.07 0.12 +0.06 73 310 399 +285
29OCT26 2.90 C 0.10 0.10 0.09 0.10 +0.05 74 10 63 +10
29OCT26 3.00 C 0.00 0.00 0.00 0.08 +0.04 74 0 706 0
29OCT26 3.10 C 0.00 0.00 0.00 0.06 +0.03 73 0 385 0
29OCT26 3.20 C 0.00 0.00 0.00 0.05 +0.03 74 0 115 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 +0.02 69 0 23 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
27NOV26 1.65 C 0.00 0.00 0.00 0.87 +0.10 81 0 0 0
27NOV26 1.70 C 0.00 0.00 0.00 0.82 +0.10 76 0 0 0
27NOV26 1.75 C 0.00 0.00 0.00 0.78 +0.10 77 0 0 0
27NOV26 1.80 C 0.00 0.00 0.00 0.74 +0.09 77 0 0 0
27NOV26 1.85 C 0.00 0.00 0.00 0.71 +0.10 80 0 0 0
27NOV26 1.90 C 0.00 0.00 0.00 0.67 +0.09 79 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.63 +0.09 77 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.60 +0.10 79 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.53 +0.09 77 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.47 +0.09 77 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.42 +0.10 79 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.37 +0.09 79 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.32 +0.08 77 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.28 +0.07 77 0 100 0
27NOV26 2.70 C 0.00 0.00 0.00 0.24 +0.06 76 0 30 0
27NOV26 2.80 C 0.00 0.00 0.00 0.21 +0.06 77 0 56 0
27NOV26 2.90 C 0.19 0.19 0.19 0.18 +0.05 76 4 61 0
27NOV26 3.00 C 0.00 0.00 0.00 0.16 +0.05 77 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.15 +0.06 80 0 202 0
27NOV26 3.20 C 0.09 0.09 0.09 0.12 +0.04 77 3 100 -3
27NOV26 3.30 C 0.10 0.10 0.10 0.10 +0.04 76 20 190 +20
27NOV26 3.40 C 0.05 0.05 0.05 0.09 +0.04 78 10 17 +10
30DEC26 1.60 C 0.00 0.00 0.00 0.96 +0.09 86 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.92 +0.09 85 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.89 +0.09 88 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.85 +0.09 86 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.81 +0.09 85 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.78 +0.09 86 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.75 +0.09 86 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.72 +0.09 87 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.69 +0.10 87 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.63 +0.10 86 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.58 +0.11 87 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.53 +0.11 87 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.48 +0.10 86 0 138 0
30DEC26 2.50 C 0.00 0.00 0.00 0.43 +0.09 84 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.39 +0.08 84 0 419 0
30DEC26 2.70 C 0.00 0.00 0.00 0.35 +0.07 83 0 118 0
30DEC26 2.80 C 0.00 0.00 0.00 0.32 +0.07 84 0 152 0
30DEC26 2.90 C 0.33 0.33 0.33 0.29 +0.07 84 60 65 +60
30DEC26 3.00 C 0.23 0.23 0.22 0.27 +0.07 85 61 679 +61
30DEC26 3.10 C 0.00 0.00 0.00 0.24 +0.06 84 0 134 0
30DEC26 3.20 C 0.00 0.00 0.00 0.22 +0.06 84 0 13 0
30DEC26 3.30 C 0.15 0.15 0.15 0.20 +0.05 85 10 319 0
30DEC26 3.40 C 0.00 0.00 0.00 0.19 +0.06 86 0 26 0
30DEC26 3.50 C 0.00 0.00 0.00 0.17 +0.05 86 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.16 +0.06 87 0 190 0
30DEC26 3.70 C 0.00 0.00 0.00 0.14 +0.05 86 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 +0.05 86 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 +0.05 87 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 +0.05 87 0 158 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 +0.05 87 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 +0.05 87 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 +0.05 86 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 +0.05 85 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 +0.05 84 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 +0.04 82 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.04 +0.03 80 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.03 +0.02 77 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.02 +0.01 72 0 43 0
30MAR27 1.60 C 0.00 0.00 0.00 1.11 +0.13 98 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 1.08 +0.13 98 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 1.05 +0.12 97 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 1.03 +0.13 99 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 1.00 +0.13 98 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.97 +0.12 98 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.95 +0.13 99 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.92 +0.12 98 0 0 0
30MAR27 2.00 C 0.92 0.92 0.92 0.90 +0.14 99 1 2 0
30MAR27 2.10 C 0.00 0.00 0.00 0.85 +0.14 98 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.81 +0.12 99 0 30 0
30MAR27 2.30 C 0.00 0.00 0.00 0.77 +0.12 99 0 45 0
30MAR27 2.40 C 0.00 0.00 0.00 0.73 +0.14 99 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.69 +0.13 98 0 45 0
30MAR27 2.60 C 0.00 0.00 0.00 0.66 +0.14 99 0 90 0
30MAR27 2.70 C 0.00 0.00 0.00 0.60 +0.11 95 0 22 0
30MAR27 2.80 C 0.00 0.00 0.00 0.57 +0.10 95 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.55 +0.11 96 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.52 +0.10 96 0 8 0
30MAR27 3.10 C 0.00 0.00 0.00 0.49 +0.10 95 0 0 0
30MAR27 3.20 C 0.33 0.33 0.33 0.47 +0.10 96 2 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.45 +0.10 97 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.43 +0.10 97 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.41 +0.10 97 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 +0.09 97 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.37 +0.09 97 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.35 +0.08 96 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.34 +0.09 97 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.32 +0.08 97 0 236 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 +0.08 97 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.30 +0.09 98 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 +0.09 99 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.28 +0.09 99 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 +0.08 98 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 +0.08 98 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 +0.08 98 0 44 0
29JUN27 1.60 C 0.00 0.00 0.00 1.21 +0.11 98 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 1.19 +0.11 99 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 1.16 +0.10 98 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 1.14 +0.11 99 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 1.11 +0.10 98 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 1.09 +0.10 98 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 1.07 +0.11 99 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 1.05 +0.12 99 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 1.02 +0.11 98 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.98 +0.10 98 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.94 +0.10 98 0 75 0
29JUN27 2.30 C 0.00 0.00 0.00 0.91 +0.10 99 0 15 0
29JUN27 2.40 C 0.90 0.90 0.90 0.87 +0.09 98 1 0 -1
29JUN27 2.50 C 0.00 0.00 0.00 0.84 +0.10 99 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.81 +0.12 99 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.77 +0.09 98 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.75 +0.11 99 0 0 0
29JUN27 2.90 C 0.66 0.66 0.66 0.72 +0.11 99 3 23 +3
29JUN27 3.00 C 0.00 0.00 0.00 0.69 +0.09 98 0 78 0
29JUN27 3.10 C 0.00 0.00 0.00 0.67 +0.09 99 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.64 +0.08 98 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.62 +0.07 98 0 40 0
29JUN27 3.40 C 0.00 0.00 0.00 0.60 +0.08 99 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.58 +0.08 99 0 0 0
29JUN27 3.60 C 0.45 0.45 0.45 0.56 +0.09 99 13 18 +13
29JUN27 3.70 C 0.39 0.39 0.39 0.54 +0.09 99 2 136 0
29SEP27 1.65 C 0.00 0.00 0.00 1.28 +0.11 98 0 0 0
29SEP27 1.70 C 0.00 0.00 0.00 1.26 +0.11 99 0 0 0
29SEP27 1.75 C 0.00 0.00 0.00 1.23 +0.11 98 0 0 0
29SEP27 1.80 C 0.00 0.00 0.00 1.21 +0.11 98 0 0 0
29SEP27 1.85 C 0.00 0.00 0.00 1.19 +0.11 98 0 0 0
29SEP27 1.90 C 0.00 0.00 0.00 1.17 +0.11 98 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 1.15 +0.14 98 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 1.13 +0.14 98 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 1.09 +0.13 98 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 1.06 +0.14 99 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 1.02 +0.13 98 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.99 +0.13 98 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.96 +0.13 98 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.93 +0.12 98 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.90 +0.12 98 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.87 +0.12 98 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.85 +0.12 99 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.82 +0.11 98 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.80 +0.10 99 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.77 +0.09 98 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.75 +0.09 98 0 0 0
29SEP27 3.40 C 0.56 0.56 0.56 0.73 +0.11 98 2 33 +2
TOTAL CALL 2,809 18,158 +808
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 165 0 100 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.01 0.00 135 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.01 0.00 125 0 26 0
29SEP26 1.90 P 0.00 0.00 0.00 0.01 0.00 115 0 62 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 106 0 3,040 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 97 0 14 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 -0.01 79 0 418 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 -0.02 75 0 733 0
29SEP26 2.30 P 0.09 0.09 0.03 0.05 -0.03 82 294 723 -32
29SEP26 2.40 P 0.10 0.10 0.06 0.07 -0.06 70 644 623 -94
29SEP26 2.50 P 0.13 0.13 0.09 0.12 -0.08 71 362 357 +50
29SEP26 2.60 P 0.22 0.22 0.14 0.18 -0.10 68 88 82 -80
29SEP26 2.70 P 0.00 0.00 0.00 0.26 -0.11 72 0 520 0
29SEP26 2.80 P 0.00 0.00 0.00 0.35 -0.12 77 0 684 0
29SEP26 2.90 P 0.39 0.39 0.39 0.44 -0.13 77 10 233 -10
29SEP26 3.00 P 0.00 0.00 0.00 0.53 -0.14 0 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.63 -0.14 0 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.73 -0.14 0 0 251 0
29SEP26 3.30 P 0.00 0.00 0.00 0.83 -0.14 0 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 0.93 -0.13 0 0 1,160 0
29SEP26 3.50 P 0.00 0.00 0.00 1.03 -0.13 0 0 23 0
29SEP26 3.60 P 0.00 0.00 0.00 1.13 -0.13 0 0 189 0
29SEP26 3.70 P 0.00 0.00 0.00 1.23 -0.13 0 0 372 0
29SEP26 3.80 P 0.00 0.00 0.00 1.33 -0.13 0 0 53 0
29SEP26 3.90 P 0.00 0.00 0.00 1.43 -0.13 0 0 8 0
29SEP26 4.00 P 0.00 0.00 0.00 1.53 -0.13 0 0 19 0
29SEP26 4.10 P 0.00 0.00 0.00 1.63 -0.13 0 0 83 0
29SEP26 4.20 P 0.00 0.00 0.00 1.73 -0.13 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.83 -0.13 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.93 -0.13 0 0 0 0
29SEP26 4.50 P 2.05 2.05 2.05 2.03 -0.13 0 1 4 -1
29SEP26 4.60 P 0.00 0.00 0.00 2.13 -0.13 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.23 -0.13 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.33 -0.13 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.43 -0.13 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.53 -0.13 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.78 -0.13 0 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 3.03 -0.13 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.28 -0.13 0 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 3.53 -0.13 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.78 -0.13 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 4.03 -0.13 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.28 -0.13 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.53 -0.13 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.78 -0.13 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.03 -0.13 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.28 -0.13 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.53 -0.13 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 1.75 P 0.03 0.04 0.03 0.01 0.00 66 40 20 -20
29OCT26 1.80 P 0.00 0.00 0.00 0.01 -0.01 62 0 180 0
29OCT26 1.85 P 0.00 0.00 0.00 0.02 -0.01 68 0 110 0
29OCT26 1.90 P 0.00 0.00 0.00 0.03 -0.01 70 0 100 0
29OCT26 1.95 P 0.00 0.00 0.00 0.04 -0.01 72 0 120 0
29OCT26 2.00 P 0.00 0.00 0.00 0.05 -0.02 72 0 731 0
29OCT26 2.10 P 0.00 0.00 0.00 0.08 -0.01 74 0 59 0
29OCT26 2.20 P 0.15 0.15 0.12 0.11 -0.02 73 42 163 +42
29OCT26 2.30 P 0.15 0.15 0.15 0.15 -0.02 74 30 146 +15
29OCT26 2.40 P 0.00 0.00 0.00 0.19 -0.04 72 0 125 0
29OCT26 2.50 P 0.23 0.23 0.23 0.25 -0.05 74 10 29 +10
29OCT26 2.60 P 0.31 0.31 0.31 0.31 -0.06 75 1 1 +1
29OCT26 2.70 P 0.00 0.00 0.00 0.38 -0.06 76 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.44 -0.08 72 0 28 0
29OCT26 2.90 P 0.00 0.00 0.00 0.51 -0.10 70 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.59 -0.11 69 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.68 -0.11 72 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.77 -0.12 73 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.86 -0.13 73 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.95 -0.14 72 0 0 0
27NOV26 1.65 P 0.06 0.06 0.06 0.04 -0.01 80 20 30 +20
27NOV26 1.70 P 0.00 0.00 0.00 0.05 -0.01 81 0 0 0
27NOV26 1.75 P 0.11 0.11 0.10 0.06 -0.01 81 70 0 -70
27NOV26 1.80 P 0.00 0.00 0.00 0.07 -0.01 81 0 150 0
27NOV26 1.85 P 0.00 0.00 0.00 0.08 -0.01 80 0 0 0
27NOV26 1.90 P 0.00 0.00 0.00 0.09 -0.02 79 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.11 -0.01 81 0 0 0
27NOV26 2.00 P 0.12 0.12 0.12 0.12 -0.02 79 100 852 +100
27NOV26 2.10 P 0.16 0.17 0.16 0.16 -0.02 81 115 115 +115
27NOV26 2.20 P 0.00 0.00 0.00 0.20 -0.02 80 0 0 0
27NOV26 2.30 P 0.23 0.23 0.23 0.24 -0.04 79 40 175 +40
27NOV26 2.40 P 0.28 0.28 0.28 0.30 -0.03 81 40 230 +40
27NOV26 2.50 P 0.00 0.00 0.00 0.35 -0.04 80 0 28 0
27NOV26 2.60 P 0.00 0.00 0.00 0.41 -0.05 80 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.47 -0.06 79 0 0 0
27NOV26 2.80 P 0.00 0.00 0.00 0.54 -0.07 80 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.61 -0.08 79 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.68 -0.09 78 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.76 -0.10 79 0 0 0
27NOV26 3.20 P 0.00 0.00 0.00 0.84 -0.11 79 0 0 0
27NOV26 3.30 P 0.00 0.00 0.00 0.92 -0.12 78 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 1.01 -0.12 79 0 0 0
30DEC26 1.60 P 0.12 0.12 0.12 0.08 -0.01 87 65 185 +65
30DEC26 1.65 P 0.00 0.00 0.00 0.09 -0.01 86 0 1 0
30DEC26 1.70 P 0.00 0.00 0.00 0.10 -0.01 86 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.12 -0.01 87 0 11 0
30DEC26 1.80 P 0.00 0.00 0.00 0.13 -0.01 86 0 12 0
30DEC26 1.85 P 0.00 0.00 0.00 0.15 -0.01 87 0 30 0
30DEC26 1.90 P 0.00 0.00 0.00 0.16 -0.02 85 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.18 -0.02 85 0 5 0
30DEC26 2.00 P 0.00 0.00 0.00 0.20 -0.02 86 0 89 0
30DEC26 2.10 P 0.00 0.00 0.00 0.25 -0.02 88 0 365 0
30DEC26 2.20 P 0.00 0.00 0.00 0.30 -0.02 88 0 199 0
30DEC26 2.30 P 0.00 0.00 0.00 0.35 -0.02 88 0 29 0
30DEC26 2.40 P 0.00 0.00 0.00 0.41 -0.02 89 0 351 0
30DEC26 2.50 P 0.42 0.43 0.42 0.46 -0.03 88 25 87 +25
30DEC26 2.60 P 0.00 0.00 0.00 0.53 -0.03 90 0 712 0
30DEC26 2.70 P 0.00 0.00 0.00 0.59 -0.04 89 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.65 -0.04 87 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.73 -0.04 90 0 1,754 0
30DEC26 3.00 P 0.00 0.00 0.00 0.80 -0.05 89 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.86 -0.07 86 0 23 0
30DEC26 3.20 P 0.00 0.00 0.00 0.94 -0.08 87 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.02 -0.08 87 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.10 -0.09 87 0 47 0
30DEC26 3.50 P 0.00 0.00 0.00 1.18 -0.10 86 0 34 0
30DEC26 3.60 P 0.00 0.00 0.00 1.26 -0.12 85 0 30 0
30DEC26 3.70 P 0.00 0.00 0.00 1.35 -0.12 86 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.44 -0.12 87 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.52 -0.13 85 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.61 -0.14 85 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.70 -0.14 85 0 43 0
30DEC26 4.20 P 0.00 0.00 0.00 1.79 -0.15 85 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.89 -0.14 87 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.98 -0.15 86 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.07 -0.15 85 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.17 -0.15 87 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.26 -0.15 85 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.36 -0.15 87 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.45 -0.15 84 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.22 0.00 99 0 15 0
30MAR27 1.65 P 0.00 0.00 0.00 0.24 0.00 99 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.26 0.00 98 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.28 0.00 98 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.30 0.00 98 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.32 -0.01 97 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.35 0.00 98 0 55 0
30MAR27 1.95 P 0.00 0.00 0.00 0.38 0.00 99 0 23 0
30MAR27 2.00 P 0.43 0.43 0.43 0.40 -0.01 98 40 1,210 +40
30MAR27 2.10 P 0.48 0.48 0.48 0.45 -0.01 98 37 308 +37
30MAR27 2.20 P 0.00 0.00 0.00 0.52 0.00 100 0 101 0
30MAR27 2.30 P 0.00 0.00 0.00 0.58 0.00 100 0 47 0
30MAR27 2.40 P 0.00 0.00 0.00 0.64 0.00 101 0 32 0
30MAR27 2.50 P 0.00 0.00 0.00 0.71 0.00 102 0 37 0
30MAR27 2.60 P 0.00 0.00 0.00 0.77 -0.01 101 0 17 0
30MAR27 2.70 P 0.00 0.00 0.00 0.84 -0.01 101 0 23 0
30MAR27 2.80 P 0.00 0.00 0.00 0.91 -0.01 102 0 11 0
30MAR27 2.90 P 0.00 0.00 0.00 0.96 -0.02 99 0 16 0
30MAR27 3.00 P 0.00 0.00 0.00 1.03 -0.02 99 0 41 0
30MAR27 3.10 P 0.00 0.00 0.00 1.09 -0.04 97 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.16 -0.03 96 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.23 0.00 96 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.29 -0.05 93 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.38 -0.04 94 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.49 -0.01 99 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.57 -0.02 99 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.65 -0.03 99 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.73 -0.03 98 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.81 -0.04 98 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.90 -0.04 98 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.98 -0.05 98 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.07 -0.06 98 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.15 -0.07 97 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.24 -0.08 98 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.33 -0.09 98 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.42 -0.10 98 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.31 -0.02 98 0 228 0
29JUN27 1.65 P 0.00 0.00 0.00 0.33 -0.02 98 0 10,300 0
29JUN27 1.70 P 0.00 0.00 0.00 0.36 -0.02 99 0 516 0
29JUN27 1.75 P 0.00 0.00 0.00 0.38 -0.03 98 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.41 -0.02 99 0 4,650 0
29JUN27 1.85 P 0.00 0.00 0.00 0.43 -0.03 98 0 85 0
29JUN27 1.90 P 0.00 0.00 0.00 0.46 -0.03 98 0 75 0
29JUN27 1.95 P 0.00 0.00 0.00 0.49 -0.03 99 0 51 0
29JUN27 2.00 P 0.00 0.00 0.00 0.51 -0.04 98 0 15 0
29JUN27 2.10 P 0.00 0.00 0.00 0.57 -0.04 98 0 89 0
29JUN27 2.20 P 0.00 0.00 0.00 0.63 -0.04 98 0 60 0
29JUN27 2.30 P 0.00 0.00 0.00 0.69 -0.04 98 0 47 0
29JUN27 2.40 P 0.00 0.00 0.00 0.75 -0.03 98 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.82 -0.03 99 0 200 0
29JUN27 2.60 P 0.00 0.00 0.00 0.88 -0.03 98 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.95 -0.03 98 0 15 0
29JUN27 2.80 P 0.00 0.00 0.00 1.02 -0.03 98 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 1.09 -0.04 98 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.16 -0.06 98 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.24 -0.05 98 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.31 -0.06 98 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.39 -0.05 98 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.46 -0.06 98 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.54 -0.05 98 0 46 0
29JUN27 3.60 P 0.00 0.00 0.00 1.62 -0.05 98 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.70 -0.05 98 0 22 0
29SEP27 1.65 P 0.00 0.00 0.00 0.41 -0.02 98 0 18 0
29SEP27 1.70 P 0.00 0.00 0.00 0.44 -0.02 98 0 100 0
29SEP27 1.75 P 0.00 0.00 0.00 0.47 -0.02 99 0 6,400 0
29SEP27 1.80 P 0.00 0.00 0.00 0.49 -0.03 98 0 25 0
29SEP27 1.85 P 0.00 0.00 0.00 0.52 -0.03 98 0 0 0
29SEP27 1.90 P 0.00 0.00 0.00 0.55 -0.03 98 0 30 0
29SEP27 1.95 P 0.00 0.00 0.00 0.58 -0.03 99 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.61 -0.03 99 0 50 0
29SEP27 2.10 P 0.90 0.90 0.90 0.67 -0.03 99 2,403 2,403 +2,403
29SEP27 2.20 P 0.00 0.00 0.00 0.73 -0.04 98 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.79 -0.04 98 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.86 -0.04 99 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.92 -0.05 98 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.99 -0.06 98 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 1.06 -0.03 98 0 31 0
29SEP27 2.80 P 0.00 0.00 0.00 1.13 -0.06 98 0 12 0
29SEP27 2.90 P 0.00 0.00 0.00 1.20 -0.07 98 0 16 0
29SEP27 3.00 P 0.00 0.00 0.00 1.28 -0.06 99 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 1.35 -0.07 98 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 1.43 -0.06 99 0 10 0
29SEP27 3.30 P 0.00 0.00 0.00 1.50 -0.07 98 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.58 -0.07 98 0 0 0
TOTAL PUT 4,477 54,212 +2,696
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WCP - WEICHAI POWER CLOSING PRICE HK$ 31.340
25SEP26 19.75 C 0.00 0.00 0.00 11.60 -0.36 165 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 11.35 -0.36 160 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 10.85 -0.36 151 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 10.35 -0.36 143 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 9.85 -0.36 134 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 9.35 -0.36 126 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 8.85 -0.36 118 0 0 0
25SEP26 23.00 C 0.00 0.00 0.00 8.35 -0.36 110 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 7.85 -0.36 102 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 7.35 -0.36 94 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 6.85 -0.36 87 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 6.35 -0.36 80 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 5.85 -0.36 73 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 5.35 -0.37 66 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 4.85 -0.37 59 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 4.35 -0.37 52 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 3.85 -0.38 45 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 3.36 -0.38 53 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 2.88 -0.38 55 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 2.41 -0.39 54 0 1 0
25SEP26 29.50 C 0.00 0.00 0.00 1.97 -0.39 54 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 1.51 -0.43 49 0 45 0
25SEP26 30.50 C 1.18 1.18 1.18 1.16 -0.36 51 6 98 -6
25SEP26 31.00 C 0.00 0.00 0.00 0.85 -0.35 51 0 116 0
25SEP26 31.50 C 0.92 0.92 0.50 0.60 -0.32 52 16 28 +15
25SEP26 32.00 C 0.54 0.54 0.38 0.41 -0.28 53 52 53 +52
25SEP26 32.50 C 0.00 0.00 0.00 0.27 -0.23 53 0 14 0
25SEP26 33.00 C 0.00 0.00 0.00 0.17 -0.18 54 0 15 0
25SEP26 33.50 C 0.00 0.00 0.00 0.11 -0.13 55 0 22 0
25SEP26 34.00 C 0.16 0.16 0.16 0.06 -0.10 54 10 25 +10
25SEP26 34.50 C 0.00 0.00 0.00 0.04 -0.07 56 0 30 0
25SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.05 56 0 15 0
25SEP26 35.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 0 0
25SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 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 81 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.35 -0.36 125 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.35 -0.36 111 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.35 -0.36 97 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.35 -0.36 84 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.35 -0.36 72 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.35 -0.37 60 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.35 -0.37 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.36 -0.39 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.42 -0.40 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.59 -0.41 50 0 44 0
29SEP26 31.00 C 0.00 0.00 0.00 0.91 -0.36 48 0 193 0
29SEP26 32.00 C 0.45 0.45 0.40 0.52 -0.26 51 30 202 -10
29SEP26 33.00 C 0.30 0.30 0.30 0.25 -0.20 51 2 88 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.13 51 0 69 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 -0.07 52 0 125 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.04 52 0 75 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 137 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 100 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 32 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 96 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 101 0 31 0
02OCT26 21.50 C 0.00 0.00 0.00 9.85 - 110 0 0 -
02OCT26 22.00 C 0.00 0.00 0.00 9.35 - 103 0 0 -
02OCT26 22.50 C 0.00 0.00 0.00 8.85 - 97 0 0 -
02OCT26 23.00 C 0.00 0.00 0.00 8.35 - 91 0 0 -
02OCT26 23.50 C 0.00 0.00 0.00 7.85 - 85 0 0 -
02OCT26 24.00 C 0.00 0.00 0.00 7.35 - 79 0 0 -
02OCT26 24.50 C 0.00 0.00 0.00 6.85 - 73 0 0 -
02OCT26 25.00 C 0.00 0.00 0.00 6.35 - 67 0 0 -
02OCT26 25.50 C 0.00 0.00 0.00 5.85 - 62 0 0 -
02OCT26 26.00 C 0.00 0.00 0.00 5.35 - 56 0 0 -
02OCT26 26.50 C 0.00 0.00 0.00 4.85 - 51 0 0 -
02OCT26 27.00 C 0.00 0.00 0.00 4.35 - 46 0 0 -
02OCT26 27.50 C 0.00 0.00 0.00 3.86 - 51 0 0 -
02OCT26 28.00 C 0.00 0.00 0.00 3.38 - 52 0 0 -
02OCT26 28.50 C 0.00 0.00 0.00 2.91 - 52 0 0 -
02OCT26 29.00 C 0.00 0.00 0.00 2.47 - 52 0 0 -
02OCT26 29.50 C 0.00 0.00 0.00 2.06 - 52 0 0 -
02OCT26 30.00 C 0.00 0.00 0.00 1.64 - 49 0 0 -
02OCT26 30.50 C 1.32 1.37 1.32 1.32 - 50 25 25 -
02OCT26 31.00 C 1.09 1.09 1.09 1.05 - 50 11 11 -
02OCT26 31.50 C 0.00 0.00 0.00 0.82 - 51 0 0 -
02OCT26 32.00 C 0.00 0.00 0.00 0.64 - 51 0 0 -
02OCT26 32.50 C 0.00 0.00 0.00 0.48 - 51 0 0 -
02OCT26 33.00 C 0.34 0.34 0.34 0.37 - 52 1 1 -
02OCT26 33.50 C 0.00 0.00 0.00 0.29 - 53 0 0 -
02OCT26 34.00 C 0.00 0.00 0.00 0.21 - 52 0 0 -
02OCT26 34.50 C 0.00 0.00 0.00 0.15 - 52 0 0 -
02OCT26 35.00 C 0.00 0.00 0.00 0.11 - 53 0 0 -
02OCT26 35.50 C 0.00 0.00 0.00 0.08 - 53 0 0 -
02OCT26 36.00 C 0.00 0.00 0.00 0.06 - 53 0 0 -
02OCT26 36.50 C 0.00 0.00 0.00 0.04 - 53 0 0 -
02OCT26 37.00 C 0.00 0.00 0.00 0.03 - 54 0 0 -
02OCT26 37.50 C 0.00 0.00 0.00 0.02 - 54 0 0 -
02OCT26 38.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
02OCT26 38.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
02OCT26 39.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
02OCT26 39.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
02OCT26 40.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
02OCT26 40.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
02OCT26 41.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
02OCT26 41.50 C 0.00 0.00 0.00 0.01 - 70 0 0 -
29OCT26 21.00 C 0.00 0.00 0.00 10.35 -0.36 80 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.35 -0.36 72 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.35 -0.36 64 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.35 -0.37 56 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.36 -0.38 53 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.41 -0.31 54 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.54 -0.37 53 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.78 -0.33 53 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.12 -0.29 53 0 47 0
29OCT26 30.00 C 0.00 0.00 0.00 2.47 -0.33 51 0 17 0
29OCT26 31.00 C 2.21 2.21 2.21 1.99 -0.22 52 2 71 0
29OCT26 32.00 C 0.00 0.00 0.00 1.59 -0.20 52 0 254 0
29OCT26 33.00 C 0.00 0.00 0.00 1.25 -0.17 52 0 22 0
29OCT26 34.00 C 0.00 0.00 0.00 1.02 -0.10 54 0 63 0
29OCT26 35.00 C 0.00 0.00 0.00 0.77 -0.12 53 0 24 0
29OCT26 36.00 C 0.00 0.00 0.00 0.61 -0.10 54 0 2 0
29OCT26 37.00 C 0.00 0.00 0.00 0.46 -0.08 54 0 0 0
29OCT26 38.00 C 0.36 0.36 0.36 0.34 -0.07 54 16 19 0
29OCT26 39.00 C 0.00 0.00 0.00 0.25 -0.06 54 0 10 0
29OCT26 40.00 C 0.00 0.00 0.00 0.18 -0.05 53 0 33 0
29OCT26 41.00 C 0.00 0.00 0.00 0.13 -0.04 53 0 24 0
29OCT26 42.00 C 0.00 0.00 0.00 0.10 -0.03 54 0 16 0
29OCT26 43.00 C 0.00 0.00 0.00 0.07 -0.02 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 0.05 -0.02 54 0 0 0
29OCT26 45.00 C 0.09 0.09 0.09 0.04 -0.01 55 7 100 -7
27NOV26 21.00 C 0.00 0.00 0.00 10.35 -0.36 64 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 9.35 -0.37 58 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 8.36 -0.38 55 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 7.41 -0.39 54 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 6.46 -0.43 50 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 5.68 -0.24 52 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 5.05 -0.31 54 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 4.40 -0.30 54 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 3.70 -0.40 51 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 3.21 -0.23 52 0 15 0
27NOV26 31.00 C 0.00 0.00 0.00 2.75 -0.21 53 0 30 0
27NOV26 32.00 C 0.00 0.00 0.00 2.33 -0.21 53 0 133 0
27NOV26 33.00 C 0.00 0.00 0.00 1.97 -0.19 53 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 1.65 -0.18 53 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 1.39 -0.16 53 0 45 0
27NOV26 36.00 C 0.00 0.00 0.00 1.17 -0.12 53 0 15 0
27NOV26 37.00 C 0.00 0.00 0.00 0.99 -0.11 54 0 15 0
27NOV26 38.00 C 0.00 0.00 0.00 0.83 -0.09 54 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 0.67 -0.12 54 0 0 0
27NOV26 40.00 C 0.00 0.00 0.00 0.55 -0.09 54 0 1 0
27NOV26 41.00 C 0.00 0.00 0.00 0.46 -0.08 54 0 0 0
27NOV26 42.00 C 0.00 0.00 0.00 0.38 -0.07 54 0 0 0
27NOV26 43.00 C 0.00 0.00 0.00 0.30 -0.06 54 0 0 0
27NOV26 44.00 C 0.00 0.00 0.00 0.25 -0.05 54 0 1 0
27NOV26 45.00 C 0.00 0.00 0.00 0.20 -0.04 54 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 10.35 -0.37 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.40 -0.32 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.51 -0.28 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.70 -0.22 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.88 -0.29 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.11 -0.32 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.43 -0.32 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.84 -0.29 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.29 -0.36 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 3.82 -0.26 52 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 3.37 -0.23 52 0 115 0
30DEC26 32.00 C 0.00 0.00 0.00 2.99 -0.15 53 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.58 -0.21 52 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 2.26 -0.19 52 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 1.97 -0.17 53 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 1.71 -0.16 53 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.49 -0.15 53 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 1.31 -0.13 53 0 32 0
30DEC26 39.00 C 0.00 0.00 0.00 1.17 -0.08 54 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 1.01 -0.08 54 0 22 0
30DEC26 41.00 C 0.00 0.00 0.00 0.87 -0.06 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.75 -0.05 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.63 -0.06 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.55 -0.04 54 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 0.47 -0.04 54 0 54 0
30MAR27 21.00 C 0.00 0.00 0.00 10.81 -0.35 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.05 -0.35 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.32 -0.33 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.62 -0.33 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.96 -0.36 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.34 -0.27 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.76 -0.25 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.21 -0.20 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.61 -0.27 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.18 -0.32 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.75 -0.25 52 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 4.35 -0.24 52 0 70 0
30MAR27 33.00 C 0.00 0.00 0.00 3.98 -0.23 53 0 1,170 0
30MAR27 34.00 C 0.00 0.00 0.00 3.64 -0.22 53 0 100 0
30MAR27 35.00 C 0.00 0.00 0.00 3.33 -0.21 53 0 100 0
30MAR27 36.00 C 0.00 0.00 0.00 3.05 -0.19 53 0 100 0
30MAR27 37.00 C 0.00 0.00 0.00 2.79 -0.18 53 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 2.56 -0.17 53 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 2.35 -0.13 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.15 -0.16 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.95 -0.16 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.76 -0.15 54 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.61 -0.13 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 1.46 -0.14 53 0 2 0
30MAR27 45.00 C 0.00 0.00 0.00 1.31 -0.14 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.43 -0.35 52 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.74 -0.33 52 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.06 -0.33 52 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.43 -0.31 52 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.82 -0.32 52 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.24 -0.30 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.71 -0.30 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.18 -0.29 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.72 -0.27 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.26 -0.28 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.83 -0.25 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.45 -0.25 52 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.07 -0.23 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.71 -0.25 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.40 -0.23 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 4.21 -0.23 53 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.82 -0.31 53 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.58 -0.26 53 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.40 -0.19 53 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 3.15 -0.20 53 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 2.84 -0.26 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 2.65 -0.25 52 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 2.47 -0.16 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.28 -0.17 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.12 -0.21 52 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 12.19 -0.32 54 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 11.52 -0.33 54 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 10.93 -0.31 54 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 10.34 -0.31 54 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 9.78 -0.29 54 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 9.26 -0.30 54 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 8.75 -0.29 54 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 8.09 -0.20 53 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 7.61 -0.25 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 7.18 -0.27 52 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 6.77 -0.26 53 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 6.42 -0.23 53 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 6.06 -0.24 53 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 5.71 -0.24 53 0 15 0
29SEP27 35.00 C 0.00 0.00 0.00 5.41 -0.21 53 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 5.12 -0.21 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 4.84 -0.21 53 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 4.56 -0.21 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 4.31 -0.19 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 4.22 -0.19 54 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 3.99 -0.19 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 3.76 -0.19 54 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 3.54 -0.18 54 0 0 0
TOTAL CALL 178 4,550 +54
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 52 0
25SEP26 27.50 P 0.00 0.00 0.00 0.02 -0.01 56 0 60 0
25SEP26 28.00 P 0.10 0.10 0.10 0.04 -0.02 56 10 85 +10
25SEP26 28.50 P 0.00 0.00 0.00 0.08 -0.02 56 0 90 0
25SEP26 29.00 P 0.00 0.00 0.00 0.14 -0.02 55 0 37 0
25SEP26 29.50 P 0.00 0.00 0.00 0.24 -0.02 54 0 43 0
25SEP26 30.00 P 0.48 0.55 0.46 0.39 -0.01 55 18 45 -15
25SEP26 30.50 P 0.00 0.00 0.00 0.60 +0.02 56 0 48 0
25SEP26 31.00 P 0.00 0.00 0.00 0.86 +0.05 56 0 196 0
25SEP26 31.50 P 0.00 0.00 0.00 1.18 +0.10 57 0 161 0
25SEP26 32.00 P 1.85 1.85 1.85 1.55 +0.15 58 3 7 +3
25SEP26 32.50 P 0.00 0.00 0.00 1.96 +0.19 60 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 2.34 +0.16 53 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 2.80 +0.27 53 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 3.28 +0.30 55 0 1 0
25SEP26 34.50 P 0.00 0.00 0.00 3.76 +0.32 52 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 4.26 +0.34 58 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 4.75 +0.35 51 0 0 0
25SEP26 36.00 P 0.00 0.00 0.00 5.25 +0.36 56 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 5.75 +0.36 60 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 6.25 +0.27 65 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 6.75 +0.26 70 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 7.25 +0.25 74 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 7.75 +0.37 79 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 8.25 +0.37 84 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 8.75 +0.37 88 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 9.25 +0.37 92 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 9.75 +0.37 97 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 10.25 +0.37 101 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 10.75 +0.37 105 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 38 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 51 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 -0.01 51 0 46 0
29SEP26 29.00 P 0.40 0.40 0.40 0.29 -0.01 51 15 84 +15
29SEP26 30.00 P 0.63 0.63 0.63 0.58 -0.01 50 6 87 -6
29SEP26 31.00 P 0.00 0.00 0.00 1.09 +0.07 52 0 139 0
29SEP26 32.00 P 0.00 0.00 0.00 1.74 +0.13 53 0 256 0
29SEP26 33.00 P 0.00 0.00 0.00 2.47 +0.19 50 0 105 0
29SEP26 34.00 P 0.00 0.00 0.00 3.35 +0.26 51 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 4.29 +0.31 51 0 96 0
29SEP26 36.00 P 0.00 0.00 0.00 5.26 +0.33 49 0 21 0
29SEP26 37.00 P 0.00 0.00 0.00 6.34 +0.36 79 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 7.36 +0.36 91 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.25 +0.26 61 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.25 +0.37 67 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.25 +0.26 74 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.25 +0.37 80 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 12.25 +0.38 85 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.24 +0.26 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.24 +0.37 0 0 0 0
02OCT26 21.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
02OCT26 22.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
02OCT26 22.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
02OCT26 23.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
02OCT26 23.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
02OCT26 24.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
02OCT26 24.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
02OCT26 25.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
02OCT26 25.50 P 0.00 0.00 0.00 0.02 - 53 0 0 -
02OCT26 26.00 P 0.00 0.00 0.00 0.04 - 54 0 0 -
02OCT26 26.50 P 0.00 0.00 0.00 0.06 - 53 0 0 -
02OCT26 27.00 P 0.09 0.13 0.09 0.09 - 52 20 20 -
02OCT26 27.50 P 0.17 0.17 0.17 0.14 - 52 15 15 -
02OCT26 28.00 P 0.00 0.00 0.00 0.21 - 52 0 0 -
02OCT26 28.50 P 0.00 0.00 0.00 0.31 - 53 0 0 -
02OCT26 29.00 P 0.00 0.00 0.00 0.44 - 53 0 0 -
02OCT26 29.50 P 0.00 0.00 0.00 0.60 - 53 0 0 -
02OCT26 30.00 P 0.00 0.00 0.00 0.79 - 53 0 0 -
02OCT26 30.50 P 0.00 0.00 0.00 1.02 - 54 0 0 -
02OCT26 31.00 P 0.00 0.00 0.00 1.28 - 54 0 0 -
02OCT26 31.50 P 0.00 0.00 0.00 1.59 - 55 0 0 -
02OCT26 32.00 P 0.00 0.00 0.00 1.92 - 55 0 0 -
02OCT26 32.50 P 0.00 0.00 0.00 2.28 - 55 0 0 -
02OCT26 33.00 P 0.00 0.00 0.00 2.60 - 52 0 0 -
02OCT26 33.50 P 0.00 0.00 0.00 3.01 - 52 0 0 -
02OCT26 34.00 P 0.00 0.00 0.00 3.44 - 52 0 0 -
02OCT26 34.50 P 0.00 0.00 0.00 3.89 - 53 0 0 -
02OCT26 35.00 P 0.00 0.00 0.00 4.34 - 52 0 0 -
02OCT26 35.50 P 0.00 0.00 0.00 4.81 - 52 0 0 -
02OCT26 36.00 P 0.00 0.00 0.00 5.29 - 52 0 0 -
02OCT26 36.50 P 0.00 0.00 0.00 5.94 - 76 0 0 -
02OCT26 37.00 P 0.00 0.00 0.00 6.40 - 76 0 0 -
02OCT26 37.50 P 0.00 0.00 0.00 6.89 - 78 0 0 -
02OCT26 38.00 P 0.00 0.00 0.00 7.38 - 81 0 0 -
02OCT26 38.50 P 0.00 0.00 0.00 7.89 - 86 0 0 -
02OCT26 39.00 P 0.00 0.00 0.00 8.33 - 81 0 0 -
02OCT26 39.50 P 0.00 0.00 0.00 8.75 - 56 0 0 -
02OCT26 40.00 P 0.00 0.00 0.00 9.25 - 59 0 0 -
02OCT26 40.50 P 0.00 0.00 0.00 9.75 - 62 0 0 -
02OCT26 41.00 P 0.00 0.00 0.00 10.25 - 64 0 0 -
02OCT26 41.50 P 0.00 0.00 0.00 10.75 - 67 0 0 -
29OCT26 21.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
29OCT26 23.00 P 0.14 0.14 0.14 0.09 +0.01 54 10 11 +10
29OCT26 24.00 P 0.00 0.00 0.00 0.16 +0.01 54 0 30 0
29OCT26 25.00 P 0.00 0.00 0.00 0.27 +0.02 54 0 34 0
29OCT26 26.00 P 0.41 0.41 0.41 0.43 +0.03 54 16 16 +16
29OCT26 27.00 P 0.00 0.00 0.00 0.63 +0.03 53 0 30 0
29OCT26 28.00 P 0.92 0.92 0.92 0.90 +0.02 53 19 31 -13
29OCT26 29.00 P 1.07 1.28 1.07 1.25 +0.03 52 4 93 -1
29OCT26 30.00 P 0.00 0.00 0.00 1.71 +0.09 53 0 21 0
29OCT26 31.00 P 0.00 0.00 0.00 2.23 +0.11 53 0 355 0
29OCT26 32.00 P 0.00 0.00 0.00 2.81 +0.12 53 0 79 0
29OCT26 33.00 P 0.00 0.00 0.00 3.45 +0.14 53 0 41 0
29OCT26 34.00 P 0.00 0.00 0.00 4.17 +0.21 53 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 4.94 +0.24 53 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 5.87 +0.38 57 0 30 0
29OCT26 37.00 P 0.00 0.00 0.00 6.76 +0.26 59 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.66 +0.28 60 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.59 +0.38 62 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.48 +0.25 61 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.46 +0.36 64 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 11.43 +0.37 66 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 12.36 +0.34 64 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 13.37 +0.36 68 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 14.36 +0.36 71 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.12 0.00 54 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 0.20 +0.01 54 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 0.31 +0.02 54 0 5 0
27NOV26 24.00 P 0.00 0.00 0.00 0.46 +0.02 54 0 15 0
27NOV26 25.00 P 0.00 0.00 0.00 0.66 +0.04 55 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.89 +0.03 54 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 1.16 +0.03 54 0 8 0
27NOV26 28.00 P 0.00 0.00 0.00 1.51 +0.06 54 0 2 0
27NOV26 29.00 P 0.00 0.00 0.00 1.92 +0.08 54 0 43 0
27NOV26 30.00 P 0.00 0.00 0.00 2.39 +0.10 54 0 101 0
27NOV26 31.00 P 0.00 0.00 0.00 2.92 +0.12 54 0 75 0
27NOV26 32.00 P 0.00 0.00 0.00 3.50 +0.13 54 0 130 0
27NOV26 33.00 P 0.00 0.00 0.00 4.13 +0.16 54 0 2 0
27NOV26 34.00 P 0.00 0.00 0.00 4.90 +0.15 56 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 5.62 +0.14 56 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 6.32 +0.08 55 0 0 0
27NOV26 37.00 P 0.00 0.00 0.00 7.14 +0.09 55 0 0 0
27NOV26 38.00 P 0.00 0.00 0.00 8.01 +0.12 56 0 0 0
27NOV26 39.00 P 0.00 0.00 0.00 8.88 +0.13 57 0 0 0
27NOV26 40.00 P 0.00 0.00 0.00 9.76 +0.32 57 0 0 0
27NOV26 41.00 P 0.00 0.00 0.00 10.69 +0.34 58 0 0 0
27NOV26 42.00 P 0.00 0.00 0.00 11.61 +0.36 59 0 0 0
27NOV26 43.00 P 0.00 0.00 0.00 12.54 +0.36 59 0 0 0
27NOV26 44.00 P 0.00 0.00 0.00 13.47 +0.31 59 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 14.36 +0.27 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.28 +0.03 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.41 +0.04 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.57 +0.04 54 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.79 +0.07 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.04 +0.09 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.32 +0.08 54 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 1.65 +0.08 54 0 6 0
30DEC26 28.00 P 2.10 2.11 2.10 2.03 +0.08 54 3 48 +3
30DEC26 29.00 P 0.00 0.00 0.00 2.46 +0.08 54 0 196 0
30DEC26 30.00 P 0.00 0.00 0.00 2.94 +0.09 53 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 3.48 +0.11 54 0 177 0
30DEC26 32.00 P 0.00 0.00 0.00 4.06 +0.12 53 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.68 +0.13 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.46 +0.19 55 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.17 +0.20 56 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.90 +0.18 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.75 +0.27 57 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.44 +0.14 55 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.35 +0.23 57 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.22 +0.25 58 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.03 +0.27 57 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.81 +0.13 55 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.79 +0.21 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.57 +0.09 54 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.50 +0.10 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.75 +0.02 53 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.97 -0.01 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.23 0.00 53 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.56 +0.03 54 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 1.90 +0.05 54 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.26 +0.04 54 0 0 0
30MAR27 27.00 P 2.62 2.65 2.59 2.65 +0.04 53 20 20 +20
30MAR27 28.00 P 0.00 0.00 0.00 3.09 +0.06 53 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.57 +0.07 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.09 +0.08 53 0 1,000 0
30MAR27 31.00 P 0.00 0.00 0.00 4.64 +0.09 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.23 +0.11 53 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 5.80 +0.07 53 0 170 0
30MAR27 34.00 P 0.00 0.00 0.00 6.47 +0.14 53 0 100 0
30MAR27 35.00 P 0.00 0.00 0.00 7.19 +0.12 54 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.91 +0.13 54 0 100 0
30MAR27 37.00 P 0.00 0.00 0.00 8.69 +0.17 54 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.39 +0.13 54 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.06 +0.02 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.86 +0.07 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.67 +0.08 53 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.49 +0.05 53 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.34 +0.07 53 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.20 +0.25 53 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.06 +0.25 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.26 +0.06 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.55 +0.08 53 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 1.86 +0.09 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.22 +0.05 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.61 +0.06 53 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 3.03 +0.08 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.49 +0.07 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 3.95 +0.08 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 4.44 +0.08 53 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.93 +0.05 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 5.44 -0.05 52 0 15 0
29JUN27 32.00 P 0.00 0.00 0.00 6.11 +0.12 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.68 +0.08 53 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.29 +0.04 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 7.97 +0.01 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.65 -0.01 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.34 -0.02 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.09 +0.18 52 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.84 +0.19 52 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.59 +0.18 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.37 +0.21 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.18 +0.21 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.99 +0.21 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.81 +0.22 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.65 +0.24 52 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 1.83 +0.04 54 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 2.14 +0.04 54 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 2.52 +0.05 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 2.99 +0.05 55 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 3.42 +0.08 55 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 3.89 +0.07 55 0 2 0
29SEP27 27.00 P 0.00 0.00 0.00 4.37 +0.08 55 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 4.89 +0.10 56 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 5.44 +0.09 56 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 6.00 +0.10 56 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 6.59 +0.12 56 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 7.22 +0.12 56 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 7.84 +0.11 56 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 8.50 +0.18 56 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 9.03 -0.01 55 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 9.62 +0.16 54 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 10.31 +0.15 54 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 11.01 +0.16 54 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 11.75 +0.19 54 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 12.51 +0.19 54 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 13.27 +0.19 54 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 14.03 +0.19 54 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 14.81 +0.20 54 0 0 0
TOTAL PUT 159 5,270 +42
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$ 6.660
29SEP26 5.78 C 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 0.63 +0.05 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 0.40 +0.04 25 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 0.20 +0.01 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.04 -0.04 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 -0.04 28 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.34 -0.06 25 0 1 0
29SEP26 7.23 P 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 1.05 -0.06 0 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 1.29 -0.06 0 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 1.78 -0.06 0 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 2.02 -0.06 0 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 2.26 -0.06 0 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 2.74 -0.06 0 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 2.98 -0.06 0 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 3.46 -0.06 0 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 3.94 -0.06 0 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 4.43 -0.06 0 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 4.91 -0.06 0 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 5.39 -0.06 0 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$ 6.660
29SEP26 4.70 C 0.00 0.00 0.00 1.97 +0.04 114 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.87 +0.04 108 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.77 +0.04 102 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.67 +0.04 96 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.42 +0.04 81 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.16 +0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.66 +0.05 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.42 +0.04 26 0 243 0
29SEP26 6.50 C 0.00 0.00 0.00 0.22 +0.03 31 0 495 0
29SEP26 6.75 C 0.08 0.08 0.08 0.08 +0.01 29 20 160 +20
29SEP26 7.00 C 0.02 0.02 0.02 0.02 0.00 29 3 173 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 330 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 125 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 117 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 67 0 145 0
29SEP26 8.25 C 0.01 0.01 0.01 0.01 0.00 76 1 28 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 128 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 78 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 101 0 164 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 109 0 37 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 116 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 123 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 130 0 88 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 155 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.00 +0.05 66 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.90 +0.05 62 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.79 +0.04 53 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.69 +0.02 50 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.46 +0.05 52 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.20 +0.07 40 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.95 +0.06 32 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.72 +0.04 30 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.53 +0.05 31 0 151 0
29OCT26 6.50 C 0.34 0.34 0.34 0.36 +0.03 30 30 641 +30
29OCT26 6.75 C 0.19 0.23 0.19 0.23 +0.02 30 87 856 +27
29OCT26 7.00 C 0.11 0.14 0.11 0.14 +0.02 30 162 457 +27
29OCT26 7.25 C 0.09 0.09 0.09 0.08 +0.01 30 8 312 0
29OCT26 7.50 C 0.04 0.04 0.04 0.05 +0.01 32 8 266 +8
29OCT26 7.75 C 0.01 0.01 0.01 0.03 +0.01 33 8 128 +8
29OCT26 8.00 C 0.00 0.00 0.00 0.02 +0.01 35 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 46 0 78 0
29OCT26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 183 0
29OCT26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29OCT26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29OCT26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 4.70 C 0.00 0.00 0.00 2.00 +0.03 45 0 0 0
27NOV26 4.80 C 0.00 0.00 0.00 1.90 +0.03 42 0 0 0
27NOV26 4.90 C 0.00 0.00 0.00 1.80 +0.03 39 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 1.71 +0.03 41 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 1.46 +0.02 35 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 1.23 +0.04 34 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.99 +0.05 30 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.78 +0.05 29 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.60 +0.03 30 0 59 0
27NOV26 6.50 C 0.00 0.00 0.00 0.44 +0.02 29 0 158 0
27NOV26 6.75 C 0.28 0.28 0.28 0.31 +0.02 29 30 424 -30
27NOV26 7.00 C 0.00 0.00 0.00 0.21 +0.01 29 0 128 0
27NOV26 7.25 C 0.00 0.00 0.00 0.14 +0.01 29 0 60 0
27NOV26 7.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 90 0
27NOV26 7.75 C 0.00 0.00 0.00 0.06 +0.01 30 0 96 0
27NOV26 8.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 0.02 0.00 29 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 31 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 53 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.02 +0.01 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.93 +0.03 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.83 +0.03 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.73 +0.03 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.50 +0.04 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.27 +0.04 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.05 +0.07 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.83 +0.05 28 0 5 0
30DEC26 6.25 C 0.00 0.00 0.00 0.67 +0.06 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.52 +0.04 29 0 365 0
30DEC26 6.75 C 0.00 0.00 0.00 0.38 +0.03 28 0 263 0
30DEC26 7.00 C 0.00 0.00 0.00 0.28 +0.03 28 0 266 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 +0.02 28 0 101 0
30DEC26 7.50 C 0.12 0.12 0.12 0.14 +0.02 28 26 251 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 +0.02 28 0 456 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 152 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 29 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 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 55 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.08 +0.03 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.99 +0.04 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.89 +0.03 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.80 +0.04 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.58 +0.05 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.37 +0.05 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.14 +0.06 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.96 +0.06 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.82 +0.05 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.67 +0.05 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.54 +0.04 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.43 +0.04 27 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 +0.03 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 +0.03 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 +0.03 27 0 130 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 +0.02 27 0 58 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 +0.01 27 0 50 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 25 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 2.12 +0.04 37 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.03 +0.05 36 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.94 +0.05 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.85 +0.05 35 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.63 +0.06 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.42 +0.05 31 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.22 +0.05 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.01 +0.04 28 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.88 +0.06 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.74 +0.04 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.61 +0.03 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.51 +0.03 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.41 +0.02 28 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 +0.03 28 0 3 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 +0.02 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.22 +0.02 28 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.18 +0.02 28 0 30 0
29JUN27 8.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 30 0
29JUN27 8.75 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 4 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 0.02 0.00 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 34 0 30 0
29SEP27 4.70 C 0.00 0.00 0.00 2.12 +0.03 34 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 2.03 +0.04 34 0 0 0
29SEP27 4.90 C 0.00 0.00 0.00 1.94 +0.04 33 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 1.85 +0.04 32 0 0 0
29SEP27 5.25 C 0.00 0.00 0.00 1.64 +0.04 31 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 1.43 +0.03 30 0 0 0
29SEP27 5.75 C 0.00 0.00 0.00 1.24 +0.02 29 0 0 0
29SEP27 6.00 C 0.00 0.00 0.00 1.07 +0.02 28 0 0 0
29SEP27 6.25 C 0.00 0.00 0.00 0.92 +0.02 28 0 0 0
29SEP27 6.50 C 0.00 0.00 0.00 0.78 +0.02 28 0 0 0
29SEP27 6.75 C 0.00 0.00 0.00 0.66 +0.02 28 0 0 0
29SEP27 7.00 C 0.00 0.00 0.00 0.56 +0.02 28 0 0 0
29SEP27 7.25 C 0.00 0.00 0.00 0.47 +0.02 28 0 6 0
29SEP27 7.50 C 0.00 0.00 0.00 0.40 +0.02 28 0 4 0
29SEP27 7.75 C 0.00 0.00 0.00 0.34 +0.02 28 0 30 0
29SEP27 8.00 C 0.00 0.00 0.00 0.28 +0.01 28 0 6 0
29SEP27 8.25 C 0.00 0.00 0.00 0.25 +0.02 29 0 3 0
29SEP27 8.50 C 0.00 0.00 0.00 0.21 +0.01 29 0 21 0
29SEP27 8.75 C 0.00 0.00 0.00 0.18 +0.02 29 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 10 0
29SEP27 9.25 C 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
TOTAL CALL 383 10,025 +90
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 99 0
29SEP26 6.50 P 0.06 0.06 0.06 0.06 -0.02 32 30 691 0
29SEP26 6.75 P 0.20 0.20 0.20 0.17 -0.03 30 1 417 0
29SEP26 7.00 P 0.35 0.35 0.35 0.37 -0.04 35 3 608 0
29SEP26 7.25 P 0.00 0.00 0.00 0.60 -0.05 39 0 638 0
29SEP26 7.50 P 0.00 0.00 0.00 0.84 -0.08 0 0 634 0
29SEP26 7.75 P 0.00 0.00 0.00 1.09 -0.06 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.59 -0.06 0 0 19 0
29SEP26 8.50 P 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.09 -0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.34 -0.06 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.84 -0.06 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.34 -0.06 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.84 -0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.34 -0.06 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.84 -0.06 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.34 -0.06 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.84 -0.06 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.34 -0.06 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.84 -0.06 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.34 -0.06 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.84 -0.06 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.02 0.00 31 0 2 0
29OCT26 6.00 P 0.00 0.00 0.00 0.05 0.00 32 0 51 0
29OCT26 6.25 P 0.12 0.12 0.11 0.10 -0.01 31 150 434 -60
29OCT26 6.50 P 0.20 0.21 0.18 0.19 -0.01 31 970 1,154 +736
29OCT26 6.75 P 0.30 0.30 0.30 0.31 -0.01 31 34 165 +34
29OCT26 7.00 P 0.00 0.00 0.00 0.48 -0.01 33 0 775 0
29OCT26 7.25 P 0.00 0.00 0.00 0.67 -0.04 33 0 393 0
29OCT26 7.50 P 0.86 0.86 0.86 0.89 -0.05 35 20 326 0
29OCT26 7.75 P 0.00 0.00 0.00 1.10 -0.05 31 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.34 -0.06 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.59 -0.06 0 0 55 0
29OCT26 8.50 P 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.09 -0.06 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.34 -0.06 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.84 -0.06 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 3.09 -0.06 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 3.34 -0.06 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 3.84 -0.06 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 4.34 -0.06 0 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 4.84 -0.06 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 5.34 -0.06 0 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 0.05 0.00 30 0 2 0
27NOV26 6.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 306 0
27NOV26 6.25 P 0.18 0.18 0.15 0.16 -0.01 30 239 99 -84
27NOV26 6.50 P 0.27 0.27 0.25 0.25 -0.02 30 137 241 +17
27NOV26 6.75 P 0.00 0.00 0.00 0.37 -0.02 29 0 179 0
27NOV26 7.00 P 0.00 0.00 0.00 0.53 -0.02 30 0 63 0
27NOV26 7.25 P 0.00 0.00 0.00 0.72 -0.02 31 0 316 0
27NOV26 7.50 P 0.91 0.91 0.91 0.93 -0.04 33 20 407 -20
27NOV26 7.75 P 0.00 0.00 0.00 1.12 -0.05 29 0 222 0
27NOV26 8.00 P 0.00 0.00 0.00 1.35 -0.05 29 0 33 0
27NOV26 8.25 P 0.00 0.00 0.00 1.60 -0.05 33 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 1.85 -0.05 36 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 2.10 -0.05 40 0 0 0
27NOV26 9.00 P 0.00 0.00 0.00 2.35 -0.05 43 0 0 0
27NOV26 9.25 P 0.00 0.00 0.00 2.60 -0.05 46 0 0 0
27NOV26 9.50 P 0.00 0.00 0.00 2.85 -0.05 49 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 3.10 -0.05 52 0 0 0
27NOV26 10.00 P 0.00 0.00 0.00 3.35 -0.05 54 0 0 0
27NOV26 10.50 P 0.00 0.00 0.00 3.85 -0.05 60 0 0 0
27NOV26 11.00 P 0.00 0.00 0.00 4.35 -0.05 65 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 4.85 -0.05 69 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 28 0 2 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 -0.01 28 0 240 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 282 0
30DEC26 6.25 P 0.23 0.23 0.20 0.20 -0.01 28 90 393 -11
30DEC26 6.50 P 0.00 0.00 0.00 0.30 -0.02 28 0 282 0
30DEC26 6.75 P 0.41 0.41 0.41 0.41 -0.01 27 3 136 +3
30DEC26 7.00 P 0.00 0.00 0.00 0.57 -0.01 28 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 0.76 0.00 30 0 46 0
30DEC26 7.50 P 0.00 0.00 0.00 0.93 -0.04 28 0 51 0
30DEC26 7.75 P 0.00 0.00 0.00 1.17 -0.02 31 0 406 0
30DEC26 8.00 P 0.00 0.00 0.00 1.36 -0.05 27 0 47 0
30DEC26 8.25 P 0.00 0.00 0.00 1.60 -0.05 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.85 -0.05 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.10 -0.05 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.35 -0.05 37 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.60 -0.05 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.85 -0.05 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.10 -0.05 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.35 -0.05 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.85 -0.05 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.35 -0.05 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.85 -0.05 60 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.35 -0.05 63 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.85 -0.05 67 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.35 -0.05 71 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.85 -0.05 74 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.35 -0.05 77 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.85 -0.05 80 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.35 -0.05 83 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.85 -0.05 86 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.06 0.00 28 0 30 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 0.00 27 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.14 0.00 27 0 95 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 0.00 27 0 62 0
30MAR27 6.50 P 0.00 0.00 0.00 0.39 0.00 26 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 -0.01 26 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.65 -0.02 26 0 51 0
30MAR27 7.25 P 0.00 0.00 0.00 0.82 -0.02 26 0 13 0
30MAR27 7.50 P 0.00 0.00 0.00 1.00 -0.04 26 0 44 0
30MAR27 7.75 P 0.00 0.00 0.00 1.20 -0.02 26 0 75 0
30MAR27 8.00 P 0.00 0.00 0.00 1.41 -0.05 27 0 85 0
30MAR27 8.25 P 0.00 0.00 0.00 1.63 -0.04 27 0 12 0
30MAR27 8.50 P 0.00 0.00 0.00 1.86 -0.08 27 0 82 0
30MAR27 8.75 P 0.00 0.00 0.00 2.10 -0.05 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.35 -0.05 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.60 -0.05 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.85 -0.05 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.10 -0.05 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.35 -0.05 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.85 -0.05 41 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.35 -0.05 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.85 -0.05 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.35 -0.05 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.85 -0.05 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.35 -0.05 56 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.85 -0.05 59 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.35 -0.05 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.85 -0.05 63 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.35 -0.05 66 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.85 -0.05 68 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.08 0.00 28 0 1 0
29JUN27 4.90 P 0.00 0.00 0.00 0.10 0.00 28 0 30 0
29JUN27 5.00 P 0.00 0.00 0.00 0.12 0.00 29 0 33 0
29JUN27 5.25 P 0.00 0.00 0.00 0.17 0.00 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.23 0.00 28 0 4 0
29JUN27 5.75 P 0.00 0.00 0.00 0.31 0.00 28 0 30 0
29JUN27 6.00 P 0.00 0.00 0.00 0.40 -0.01 27 0 32 0
29JUN27 6.25 P 0.00 0.00 0.00 0.51 -0.01 27 0 1 0
29JUN27 6.50 P 0.00 0.00 0.00 0.64 -0.02 27 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.78 -0.02 26 0 23 0
29JUN27 7.00 P 0.00 0.00 0.00 0.94 -0.02 26 0 37 0
29JUN27 7.25 P 0.00 0.00 0.00 1.10 -0.03 26 0 2 0
29JUN27 7.50 P 0.00 0.00 0.00 1.29 -0.02 26 0 43 0
29JUN27 7.75 P 0.00 0.00 0.00 1.49 -0.02 26 0 45 0
29JUN27 8.00 P 0.00 0.00 0.00 1.69 -0.02 26 0 116 0
29JUN27 8.25 P 0.00 0.00 0.00 1.90 -0.02 25 0 33 0
29JUN27 8.50 P 0.00 0.00 0.00 2.12 -0.02 25 0 17 0
29JUN27 8.75 P 0.00 0.00 0.00 2.34 -0.02 25 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 2.57 -0.02 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.80 -0.02 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.04 -0.02 24 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.27 -0.02 20 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.51 -0.02 0 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 3.99 -0.02 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.47 -0.02 0 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.96 -0.02 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.44 -0.02 0 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.93 -0.02 0 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 6.41 -0.02 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 0.13 0.00 29 0 1 0
29SEP27 4.90 P 0.00 0.00 0.00 0.15 0.00 29 0 1 0
29SEP27 5.00 P 0.00 0.00 0.00 0.17 0.00 29 0 68 0
29SEP27 5.25 P 0.00 0.00 0.00 0.23 -0.01 29 0 6 0
29SEP27 5.50 P 0.00 0.00 0.00 0.31 -0.01 29 0 2 0
29SEP27 5.75 P 0.00 0.00 0.00 0.41 0.00 29 0 0 0
29SEP27 6.00 P 0.00 0.00 0.00 0.51 -0.01 29 0 44 0
29SEP27 6.25 P 0.00 0.00 0.00 0.63 -0.01 29 0 40 0
29SEP27 6.50 P 0.00 0.00 0.00 0.77 0.00 29 0 4 0
29SEP27 6.75 P 0.00 0.00 0.00 0.91 -0.01 29 0 3 0
29SEP27 7.00 P 0.00 0.00 0.00 1.06 -0.01 29 0 2 0
29SEP27 7.25 P 0.00 0.00 0.00 1.23 -0.02 29 0 32 0
29SEP27 7.50 P 0.00 0.00 0.00 1.41 -0.02 29 0 5 0
29SEP27 7.75 P 0.00 0.00 0.00 1.60 -0.02 29 0 3 0
29SEP27 8.00 P 0.00 0.00 0.00 1.81 -0.02 29 0 3 0
29SEP27 8.25 P 0.00 0.00 0.00 2.01 -0.02 29 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 2.23 -0.02 30 0 3 0
29SEP27 8.75 P 0.00 0.00 0.00 2.44 -0.02 29 0 1 0
29SEP27 9.00 P 0.00 0.00 0.00 2.67 -0.01 30 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 2.89 -0.02 30 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 3.12 -0.02 30 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 3.35 -0.02 31 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 3.58 -0.02 30 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 4.05 -0.02 31 0 0 0
TOTAL PUT 1,697 11,649 +615
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$ 19.500
29SEP26 13.50 C 0.00 0.00 0.00 6.01 +0.22 85 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.51 +0.22 75 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.01 +0.22 64 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.51 +0.22 50 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.01 +0.22 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.51 +0.22 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.01 +0.21 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.51 +0.21 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.02 +0.20 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.53 +0.17 32 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 1.08 +0.14 33 0 43 0
29SEP26 19.00 C 0.45 0.57 0.45 0.70 +0.11 34 25 11 +5
29SEP26 19.50 C 0.22 0.36 0.22 0.39 +0.05 33 67 41 +3
29SEP26 20.00 C 0.11 0.18 0.11 0.20 +0.02 34 25 32 +1
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 35 0 89 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 56 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 80 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 93 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 6.04 +0.21 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.55 +0.22 43 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 5.05 +0.21 37 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.56 +0.21 38 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 4.07 +0.20 37 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.60 +0.20 38 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.14 +0.19 38 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.69 +0.17 37 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.28 +0.15 38 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.90 +0.14 38 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.55 +0.11 37 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.21 +0.09 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.96 +0.08 37 0 15 0
29OCT26 20.00 C 0.70 0.70 0.70 0.75 +0.07 37 15 191 0
29OCT26 21.00 C 0.00 0.00 0.00 0.42 +0.03 37 0 25 0
29OCT26 22.00 C 0.00 0.00 0.00 0.23 +0.02 38 0 38 0
29OCT26 23.00 C 0.11 0.11 0.11 0.12 +0.01 38 3 19 +3
29OCT26 24.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 50 0
29OCT26 25.00 C 0.00 0.00 0.00 0.03 0.00 39 0 61 0
29OCT26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 50 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 5.59 +0.21 35 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 5.10 +0.20 34 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 4.63 +0.21 36 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 4.16 +0.20 36 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 3.71 +0.19 36 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.27 +0.17 35 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 2.86 +0.16 35 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 2.48 +0.15 36 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.12 +0.13 35 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 1.75 +0.12 34 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 1.47 +0.11 34 0 80 0
27NOV26 19.50 C 0.00 0.00 0.00 1.21 +0.08 34 0 130 0
27NOV26 20.00 C 0.00 0.00 0.00 1.00 +0.08 35 0 50 0
27NOV26 21.00 C 0.00 0.00 0.00 0.66 +0.06 35 0 66 0
27NOV26 22.00 C 0.00 0.00 0.00 0.43 +0.05 36 0 24 0
27NOV26 23.00 C 0.00 0.00 0.00 0.26 +0.02 36 0 15 0
27NOV26 24.00 C 0.00 0.00 0.00 0.15 +0.01 36 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.13 +0.21 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.64 +0.21 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.17 +0.21 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.70 +0.20 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.25 +0.19 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.81 +0.18 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.40 +0.18 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.00 +0.16 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.63 +0.15 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.29 +0.14 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.92 +0.13 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.64 +0.11 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.40 +0.10 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.18 +0.09 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.84 +0.08 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.59 +0.05 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.39 +0.04 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.25 +0.03 33 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.30 +0.20 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.85 +0.20 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.41 +0.19 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.99 +0.19 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.58 +0.19 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.19 +0.18 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.81 +0.17 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.46 +0.16 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.13 +0.15 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.82 +0.14 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.53 +0.13 33 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.26 +0.12 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.02 +0.12 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.79 +0.10 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.40 +0.09 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.08 +0.07 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.83 +0.06 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.63 +0.05 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.47 +0.04 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.35 +0.03 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.26 +0.02 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.19 +0.02 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.10 +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 0.04 +0.01 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.35 +0.20 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.91 +0.19 33 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.49 +0.19 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.09 +0.19 33 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.70 +0.18 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.33 +0.17 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.98 +0.16 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.64 +0.15 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.34 +0.15 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.04 +0.14 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.78 +0.14 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.52 +0.13 33 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.29 +0.12 33 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.07 +0.11 33 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.70 +0.10 33 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.38 +0.09 33 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.11 +0.07 33 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.89 +0.06 33 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.72 +0.06 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.57 +0.04 33 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.45 +0.04 33 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.36 +0.03 33 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.28 +0.02 33 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.22 +0.02 33 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.17 +0.01 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 6.04 +0.19 33 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 5.64 +0.18 33 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 5.27 +0.18 33 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 4.91 +0.18 33 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 4.57 +0.17 33 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 4.24 +0.16 33 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 3.94 +0.16 33 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 3.65 +0.15 33 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 3.37 +0.14 33 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 3.12 +0.13 33 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 2.88 +0.13 33 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 2.66 +0.12 33 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 2.45 +0.12 33 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 2.08 +0.11 33 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 1.74 +0.09 33 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 1.47 +0.09 33 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 1.23 +0.07 33 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 1.02 +0.06 33 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 0.86 +0.06 33 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 0.71 +0.04 33 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 0.59 +0.04 33 0 0 0
TOTAL CALL 135 1,373 +12
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 74 0
29SEP26 18.50 P 0.16 0.16 0.16 0.08 -0.07 35 15 88 0
29SEP26 19.00 P 0.38 0.38 0.23 0.19 -0.13 34 99 35 +5
29SEP26 19.50 P 0.00 0.00 0.00 0.40 -0.17 35 0 51 0
29SEP26 20.00 P 0.00 0.00 0.00 0.69 -0.20 34 0 14 0
29SEP26 21.00 P 0.00 0.00 0.00 1.52 -0.22 32 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 2.50 -0.22 0 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 3.50 -0.22 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.50 -0.22 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.50 -0.22 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.50 -0.22 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.50 -0.22 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.50 -0.22 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.50 -0.22 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.50 -0.22 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.50 -0.22 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.50 -0.22 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.50 -0.22 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.50 -0.22 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.50 -0.22 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.50 -0.22 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.50 -0.22 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.50 -0.22 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.50 -0.22 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.02 -0.02 36 0 47 0
29OCT26 16.00 P 0.06 0.06 0.06 0.05 -0.02 38 1 35 -1
29OCT26 16.50 P 0.00 0.00 0.00 0.09 -0.03 38 0 58 0
29OCT26 17.00 P 0.00 0.00 0.00 0.15 -0.03 38 0 88 0
29OCT26 17.50 P 0.00 0.00 0.00 0.23 -0.07 38 0 116 0
29OCT26 18.00 P 0.40 0.40 0.40 0.33 -0.11 37 15 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.51 -0.11 38 0 20 0
29OCT26 19.00 P 0.00 0.00 0.00 0.71 -0.13 38 0 215 0
29OCT26 19.50 P 0.00 0.00 0.00 0.95 -0.15 39 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.24 -0.12 39 0 1 0
29OCT26 21.00 P 0.00 0.00 0.00 1.88 -0.18 38 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.68 -0.20 38 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.57 -0.21 38 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.52 -0.21 38 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.50 -0.22 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.50 -0.22 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.50 -0.22 0 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.50 -0.22 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.50 -0.22 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.50 -0.22 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.50 -0.22 0 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 10 0
27NOV26 15.50 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
27NOV26 16.00 P 0.16 0.16 0.16 0.12 -0.03 36 8 15 0
27NOV26 16.50 P 0.00 0.00 0.00 0.19 -0.04 36 0 10 0
27NOV26 17.00 P 0.00 0.00 0.00 0.28 -0.05 36 0 45 0
27NOV26 17.50 P 0.00 0.00 0.00 0.39 -0.07 36 0 43 0
27NOV26 18.00 P 0.00 0.00 0.00 0.53 -0.10 36 0 10 0
27NOV26 18.50 P 0.00 0.00 0.00 0.71 -0.11 36 0 5 0
27NOV26 19.00 P 0.00 0.00 0.00 0.93 -0.12 36 0 80 0
27NOV26 19.50 P 0.00 0.00 0.00 1.18 -0.14 36 0 130 0
27NOV26 20.00 P 0.00 0.00 0.00 1.47 -0.14 37 0 50 0
27NOV26 21.00 P 0.00 0.00 0.00 2.07 -0.17 35 0 0 0
27NOV26 22.00 P 0.00 0.00 0.00 2.82 -0.19 35 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 3.66 -0.21 35 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 4.57 -0.21 35 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 5.52 -0.22 36 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.50 -0.22 0 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.50 -0.22 0 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.50 -0.22 0 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.50 -0.22 0 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.50 -0.22 0 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.50 -0.22 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.12 -0.02 33 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.19 -0.03 33 0 25 0
30DEC26 16.50 P 0.00 0.00 0.00 0.27 -0.04 33 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 0.37 -0.06 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.50 -0.07 33 0 1 0
30DEC26 18.00 P 0.75 0.75 0.75 0.66 -0.08 33 1 0 -1
30DEC26 18.50 P 0.00 0.00 0.00 0.85 -0.10 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.07 -0.11 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.33 -0.12 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.61 -0.13 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.20 -0.15 33 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.93 -0.17 33 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.74 -0.18 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.62 -0.20 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.54 -0.21 33 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.51 -0.21 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.50 -0.22 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.50 -0.22 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.50 -0.22 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.50 -0.22 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.50 -0.22 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.50 -0.22 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.50 -0.22 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.50 -0.22 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.50 -0.22 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.50 -0.22 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.50 -0.22 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.50 -0.22 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.50 -0.22 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 -0.02 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.26 -0.02 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.34 -0.03 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.44 -0.04 33 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.57 -0.04 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.70 -0.06 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.87 -0.06 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.06 -0.07 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.26 -0.08 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.49 -0.09 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.74 -0.10 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.02 -0.11 33 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.62 -0.13 33 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.31 -0.14 33 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.06 -0.16 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.86 -0.18 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.72 -0.19 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.62 -0.20 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.55 -0.21 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.52 -0.21 33 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.50 -0.22 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.50 -0.22 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.50 -0.22 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.50 -0.22 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.50 -0.22 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.50 -0.22 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.50 -0.22 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.50 -0.22 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.50 -0.22 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.50 -0.22 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.50 -0.22 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.23 -0.02 33 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.31 -0.02 33 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.40 -0.02 33 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.50 -0.03 33 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.62 -0.04 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.75 -0.05 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.92 -0.05 33 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.08 -0.07 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.29 -0.06 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.49 -0.08 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.73 -0.08 33 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.97 -0.10 33 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.25 -0.10 33 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.53 -0.10 33 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.15 -0.12 33 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.83 -0.13 33 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.55 -0.15 33 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.33 -0.15 33 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.15 -0.16 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.99 -0.18 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.87 -0.17 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.77 -0.18 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.68 -0.19 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.61 -0.19 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.55 -0.20 33 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.52 -0.20 33 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.50 -0.22 0 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.45 -0.03 33 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.56 -0.03 33 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.68 -0.04 33 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.82 -0.04 33 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.98 -0.05 33 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.14 -0.06 33 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.34 -0.06 33 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.54 -0.06 33 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.76 -0.08 33 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.00 -0.08 33 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.25 -0.09 33 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.53 -0.09 33 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.81 -0.10 33 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 3.42 -0.12 33 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 4.08 -0.13 33 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.80 -0.13 33 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.56 -0.14 33 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 6.34 -0.16 33 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 7.18 -0.16 33 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.03 -0.17 33 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 8.90 -0.18 33 0 0 0
TOTAL PUT 139 1,554 +3
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$ 2.820
29SEP26 1.95 C 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.62 0.00 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.52 0.00 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.32 -0.01 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.22 -0.01 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.12 -0.02 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.05 -0.02 22 0 120 0
29SEP26 2.90 C 0.00 0.00 0.00 0.02 0.00 29 0 135 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 36 0 352 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 81 0 62 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 91 0 28 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 100 0 95 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 108 0 25 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 160 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 179 0 50 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 185 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 196 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 244 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 292 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 316 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.87 -0.01 0 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.83 0.00 54 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.73 +0.01 46 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.53 0.00 33 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.43 -0.01 26 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.33 -0.01 20 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.25 -0.01 27 0 0 0
29OCT26 2.70 C 0.17 0.17 0.17 0.17 -0.01 25 60 255 +30
29OCT26 2.80 C 0.11 0.11 0.11 0.11 -0.01 26 120 210 -15
29OCT26 2.90 C 0.00 0.00 0.00 0.07 -0.01 27 0 45 0
29OCT26 3.00 C 0.03 0.03 0.03 0.04 -0.01 27 15 95 +15
29OCT26 3.10 C 0.00 0.00 0.00 0.02 -0.01 27 0 175 0
29OCT26 3.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29OCT26 3.40 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 84 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29OCT26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
27NOV26 1.95 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
27NOV26 2.00 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
27NOV26 2.10 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.63 -0.01 0 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.54 -0.01 30 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.45 -0.01 30 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
27NOV26 2.70 C 0.21 0.21 0.21 0.21 -0.01 28 240 210 +90
27NOV26 2.80 C 0.15 0.16 0.15 0.16 0.00 29 30 120 +30
27NOV26 2.90 C 0.11 0.11 0.11 0.11 -0.01 28 30 150 +30
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 31 0 300 0
27NOV26 3.20 C 0.00 0.00 0.00 0.04 0.00 31 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 0.00 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 34 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
27NOV26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
27NOV26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
27NOV26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 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 50 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.89 -0.01 36 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.84 -0.02 33 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.65 -0.01 32 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.56 -0.01 32 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.47 -0.01 30 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.39 0.00 30 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.25 0.00 29 0 165 0
30DEC26 2.80 C 0.00 0.00 0.00 0.19 -0.01 28 0 30 0
30DEC26 2.90 C 0.14 0.14 0.14 0.15 0.00 29 15 165 +15
30DEC26 3.00 C 0.00 0.00 0.00 0.11 0.00 29 0 60 0
30DEC26 3.10 C 0.00 0.00 0.00 0.08 0.00 29 0 315 0
30DEC26 3.20 C 0.00 0.00 0.00 0.07 +0.01 31 0 15 0
30DEC26 3.30 C 0.00 0.00 0.00 0.04 -0.01 29 0 135 0
30DEC26 3.40 C 0.00 0.00 0.00 0.03 0.00 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 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.92 -0.01 36 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.87 -0.01 34 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.78 -0.01 33 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.69 -0.01 31 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.52 -0.01 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.45 0.00 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.38 -0.01 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30MAR27 3.00 C 0.16 0.16 0.16 0.17 -0.01 27 15 15 +15
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 0.11 -0.01 27 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 0.07 -0.01 28 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 0.03 -0.01 27 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 -0.01 26 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.93 0.00 28 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.91 0.00 35 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.82 0.00 33 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.74 0.00 33 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.66 0.00 32 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.58 0.00 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.51 -0.01 30 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.45 0.00 30 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 0.00 30 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.24 0.00 29 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.17 -0.01 28 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 0.00 0.00 0.00 0.12 0.00 28 0 22 0
29JUN27 3.50 C 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 0.00 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 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP27 1.95 C 0.00 0.00 0.00 0.94 0.00 28 0 0 0
29SEP27 2.00 C 0.00 0.00 0.00 0.91 0.00 32 0 0 0
29SEP27 2.10 C 0.00 0.00 0.00 0.82 0.00 30 0 0 0
29SEP27 2.20 C 0.00 0.00 0.00 0.74 0.00 30 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.66 0.00 29 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.59 -0.01 30 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.54 0.00 31 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.48 +0.01 31 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.42 0.00 31 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.37 0.00 31 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.32 0.00 30 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.28 0.00 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 0.00 30 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.18 0.00 30 0 5 0
29SEP27 3.40 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.11 -0.01 29 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 0.08 -0.01 29 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 525 4,515 +210
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 0.00 30 0 9 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 0.00 30 0 74 0
29SEP26 3.00 P 0.00 0.00 0.00 0.19 -0.01 37 0 166 0
29SEP26 3.10 P 0.00 0.00 0.00 0.29 0.00 51 0 217 0
29SEP26 3.20 P 0.00 0.00 0.00 0.39 0.00 63 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.49 0.00 74 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.59 0.00 84 0 6 0
29SEP26 3.50 P 0.00 0.00 0.00 0.69 0.00 94 0 0 -65
29SEP26 3.60 P 0.00 0.00 0.00 0.79 0.00 103 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.89 0.00 112 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.99 0.00 120 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.09 0.00 128 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.19 0.00 136 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.29 0.00 144 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.39 0.00 151 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.49 0.00 159 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.59 0.00 165 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.69 0.00 172 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.79 0.00 178 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.89 0.00 184 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.99 0.00 190 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.09 0.00 196 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.19 0.00 202 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.44 0.00 215 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.69 0.00 229 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.94 0.00 241 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 3.19 0.00 253 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.44 0.00 263 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.69 0.00 274 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.94 0.00 283 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 4.19 0.00 293 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.44 0.00 302 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.69 0.00 311 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.94 0.00 319 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.19 0.00 327 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.44 0.00 335 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.09 0.00 28 0 15 0
29OCT26 2.90 P 0.14 0.14 0.14 0.15 +0.01 29 30 411 0
29OCT26 3.00 P 0.00 0.00 0.00 0.21 0.00 26 0 113 0
29OCT26 3.10 P 0.00 0.00 0.00 0.30 +0.01 30 0 90 0
29OCT26 3.20 P 0.00 0.00 0.00 0.39 0.00 31 0 240 0
29OCT26 3.30 P 0.00 0.00 0.00 0.49 0.00 36 0 84 0
29OCT26 3.40 P 0.00 0.00 0.00 0.59 0.00 41 0 15 0
29OCT26 3.50 P 0.00 0.00 0.00 0.69 0.00 46 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.79 0.00 51 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.89 0.00 55 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.99 0.00 59 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 1.09 0.00 63 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 1.19 0.00 67 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.29 0.00 71 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.39 0.00 74 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.49 0.00 77 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.59 0.00 81 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.69 0.00 84 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.79 0.00 87 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.89 0.00 90 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.99 0.00 93 0 0 0
27NOV26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
27NOV26 2.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
27NOV26 2.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.09 +0.01 31 0 10 0
27NOV26 2.80 P 0.00 0.00 0.00 0.13 +0.01 30 0 180 0
27NOV26 2.90 P 0.18 0.18 0.18 0.18 0.00 29 45 280 -15
27NOV26 3.00 P 0.25 0.25 0.24 0.25 0.00 30 45 336 -5
27NOV26 3.10 P 0.00 0.00 0.00 0.32 +0.01 29 0 30 0
27NOV26 3.20 P 0.00 0.00 0.00 0.40 +0.01 28 0 45 0
27NOV26 3.30 P 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
27NOV26 3.40 P 0.00 0.00 0.00 0.59 0.00 33 0 0 0
27NOV26 3.50 P 0.00 0.00 0.00 0.69 0.00 37 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.79 0.00 40 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.89 0.00 43 0 0 0
27NOV26 3.80 P 0.00 0.00 0.00 0.99 0.00 47 0 0 0
27NOV26 3.90 P 0.00 0.00 0.00 1.09 0.00 50 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 1.19 0.00 53 0 0 0
27NOV26 4.10 P 0.00 0.00 0.00 1.29 0.00 56 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.39 0.00 58 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.49 0.00 61 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 30 0 10 0
30DEC26 2.50 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 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 0.00 0.00 0.00 0.16 +0.01 30 0 349 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 0.00 28 0 155 0
30DEC26 3.00 P 0.00 0.00 0.00 0.27 +0.01 29 0 55 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 0.00 29 0 90 0
30DEC26 3.20 P 0.00 0.00 0.00 0.42 +0.01 29 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.50 0.00 28 0 15 0
30DEC26 3.40 P 0.00 0.00 0.00 0.59 -0.01 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.69 0.00 31 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.79 0.00 34 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.89 0.00 37 0 57 0
30DEC26 3.80 P 0.00 0.00 0.00 0.99 0.00 40 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 1.09 0.00 43 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 1.19 0.00 45 0 65 0
30DEC26 4.10 P 0.00 0.00 0.00 1.29 0.00 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.39 0.00 50 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.49 0.00 52 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.59 0.00 54 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.69 0.00 57 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.79 0.00 59 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.89 0.00 61 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.99 0.00 63 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.09 0.00 65 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.19 0.00 66 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.44 0.00 71 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.69 0.00 75 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.94 0.00 79 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 3.19 0.00 83 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.44 0.00 87 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.69 0.00 90 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.94 0.00 93 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 4.19 0.00 97 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.44 0.00 100 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 30 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.09 0.00 29 0 60 0
30MAR27 2.60 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.26 0.00 29 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.45 0.00 27 0 20 0
30MAR27 3.30 P 0.00 0.00 0.00 0.53 +0.01 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.61 +0.01 27 0 30 0
30MAR27 3.50 P 0.00 0.00 0.00 0.70 +0.01 28 0 56 0
30MAR27 3.60 P 0.00 0.00 0.00 0.79 -0.01 27 0 34 0
30MAR27 3.70 P 0.00 0.00 0.00 0.89 0.00 30 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.99 0.00 32 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.09 0.00 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.19 0.00 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.29 0.00 38 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.39 0.00 40 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.49 0.00 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.59 0.00 43 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.69 0.00 45 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.79 0.00 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.89 0.00 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.99 0.00 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 2.09 0.00 51 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 2.19 0.00 52 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.44 0.00 56 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.69 0.00 59 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.94 0.00 62 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 3.19 0.00 65 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.44 0.00 68 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.69 0.00 71 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.94 0.00 73 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 4.19 0.00 76 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 31 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.25 0.00 29 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.30 0.00 28 0 20 0
29JUN27 3.00 P 0.00 0.00 0.00 0.36 0.00 29 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.43 +0.01 29 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.49 0.00 28 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.57 +0.01 29 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.64 0.00 28 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.72 0.00 27 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.81 +0.01 28 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.90 +0.01 28 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.99 -0.01 28 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.09 0.00 30 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.19 0.00 31 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.29 0.00 33 0 3 0
29JUN27 4.20 P 0.00 0.00 0.00 1.39 0.00 35 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.49 0.00 36 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.59 0.00 38 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.69 0.00 39 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.79 0.00 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.89 0.00 42 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.99 0.00 43 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.09 0.00 45 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.19 0.00 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.44 0.00 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.69 0.00 52 0 0 0
29SEP27 1.95 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP27 2.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29SEP27 2.10 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.20 +0.01 30 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.24 0.00 29 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.28 0.00 29 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
29SEP27 2.90 P 0.00 0.00 0.00 0.39 0.00 28 0 0 0
29SEP27 3.00 P 0.00 0.00 0.00 0.45 0.00 28 0 0 0
29SEP27 3.10 P 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.58 -0.01 27 0 0 0
29SEP27 3.30 P 0.00 0.00 0.00 0.65 -0.01 27 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 0.73 0.00 27 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 0.80 -0.01 26 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 0.91 0.00 29 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 0.99 -0.01 29 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.08 0.00 29 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.17 0.00 30 0 20 0
29SEP27 4.00 P 0.00 0.00 0.00 1.25 -0.01 29 0 0 0
TOTAL PUT 120 3,731 -85
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$ 208.000
25SEP26 146.00 C 0.00 0.00 0.00 62.05 +7.97 100 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 61.05 +7.96 96 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 60.05 +7.96 93 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 59.05 +7.96 89 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 58.05 +7.96 83 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 55.55 +7.96 0 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 53.05 +7.96 0 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 50.55 +7.96 0 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 48.05 +7.96 0 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 45.55 +7.96 0 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 43.05 +7.95 0 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 40.56 +7.96 68 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 38.06 +7.95 62 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 35.56 +7.93 57 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 33.06 +7.90 52 0 0 0
25SEP26 177.50 C 0.00 0.00 0.00 30.56 +7.85 46 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 28.07 +7.77 50 0 0 0
25SEP26 182.50 C 0.00 0.00 0.00 25.59 +7.65 52 0 0 0
25SEP26 185.00 C 0.00 0.00 0.00 23.12 +7.92 52 0 0 0
25SEP26 187.50 C 0.00 0.00 0.00 20.68 +7.62 52 0 0 0
25SEP26 190.00 C 0.00 0.00 0.00 18.28 +7.21 52 0 2 0
25SEP26 192.50 C 0.00 0.00 0.00 15.95 +6.73 52 0 4 0
25SEP26 195.00 C 0.00 0.00 0.00 13.68 +6.13 51 0 1 0
25SEP26 197.50 C 0.00 0.00 0.00 11.58 +5.52 52 0 0 0
25SEP26 200.00 C 9.50 9.50 9.50 9.58 +4.81 51 35 36 0
25SEP26 202.50 C 0.00 0.00 0.00 7.85 +4.18 52 0 0 0
25SEP26 205.00 C 3.80 6.20 3.80 6.39 +3.54 54 28 40 -6
25SEP26 207.50 C 0.00 0.00 0.00 4.89 +2.84 53 0 0 0
25SEP26 210.00 C 2.20 3.91 2.20 3.77 +2.22 53 46 51 +22
25SEP26 212.50 C 2.55 2.55 2.55 2.79 +1.71 53 1 4 +1
25SEP26 215.00 C 1.85 1.95 1.85 2.01 +1.25 53 101 101 +83
25SEP26 217.50 C 1.50 1.70 1.50 1.41 +0.90 52 23 38 +23
25SEP26 220.00 C 1.18 1.25 1.18 0.97 +0.63 52 8 18 +6
25SEP26 222.50 C 1.02 1.02 0.93 0.64 +0.42 52 4 4 +4
25SEP26 225.00 C 0.00 0.00 0.00 0.42 +0.28 52 0 0 0
25SEP26 227.50 C 0.00 0.00 0.00 0.26 +0.17 52 0 0 0
25SEP26 230.00 C 0.35 0.35 0.35 0.16 +0.11 52 15 15 +15
25SEP26 232.50 C 0.00 0.00 0.00 0.10 +0.07 52 0 15 0
25SEP26 235.00 C 0.00 0.00 0.00 0.06 +0.04 52 0 0 0
25SEP26 237.50 C 0.00 0.00 0.00 0.04 +0.03 53 0 0 0
25SEP26 240.00 C 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
25SEP26 242.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
25SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
25SEP26 247.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
25SEP26 250.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
29SEP26 80.00 C 0.00 0.00 0.00 128.05 +7.98 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 125.55 +7.97 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 123.06 +7.98 180 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 120.56 +7.98 168 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 118.06 +7.98 147 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 115.56 +7.98 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 113.06 +7.97 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 110.56 +7.97 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 108.07 +7.98 149 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 105.57 +7.98 138 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 103.07 +7.97 122 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 100.57 +7.97 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 98.07 +7.97 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 95.57 +7.97 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 93.08 +7.98 122 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 90.58 +7.97 113 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 88.08 +7.97 100 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 85.58 +7.97 0 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 83.08 +7.97 0 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 80.58 +7.96 0 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 78.09 +7.97 98 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 75.59 +7.97 90 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 73.09 +7.97 80 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 71.95 +9.32 186 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 68.09 +7.96 0 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 65.59 +7.96 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 63.10 +7.97 76 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 60.60 +7.97 70 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 58.10 +7.96 62 0 75 0
29SEP26 152.50 C 0.00 0.00 0.00 55.60 +7.96 0 0 60 0
29SEP26 155.00 C 0.00 0.00 0.00 53.10 +7.96 0 0 128 0
29SEP26 157.50 C 0.00 0.00 0.00 50.60 +7.95 0 0 115 0
29SEP26 160.00 C 0.00 0.00 0.00 48.11 +7.96 57 0 60 0
29SEP26 162.50 C 0.00 0.00 0.00 45.61 +7.95 51 0 62 0
29SEP26 165.00 C 0.00 0.00 0.00 43.11 +7.94 45 0 124 0
29SEP26 167.50 C 0.00 0.00 0.00 40.61 +7.92 0 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 38.12 +7.90 47 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 35.63 +7.86 47 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 33.14 +7.79 46 0 448 0
29SEP26 177.50 C 0.00 0.00 0.00 30.66 +7.70 45 0 20 0
29SEP26 180.00 C 0.00 0.00 0.00 28.20 +7.56 46 0 177 0
29SEP26 182.50 C 0.00 0.00 0.00 25.77 +7.39 46 0 19 0
29SEP26 185.00 C 0.00 0.00 0.00 23.37 +7.16 46 0 35 0
29SEP26 187.50 C 18.00 18.00 18.00 21.01 +6.86 46 1 18 -1
29SEP26 190.00 C 0.00 0.00 0.00 18.72 +6.51 46 0 34 0
29SEP26 192.50 C 0.00 0.00 0.00 16.52 +6.11 46 0 46 0
29SEP26 195.00 C 0.00 0.00 0.00 14.41 +5.64 46 0 120 0
29SEP26 197.50 C 10.00 10.00 10.00 12.43 +5.35 46 1 74 0
29SEP26 200.00 C 0.00 0.00 0.00 10.59 +4.78 46 0 89 0
29SEP26 205.00 C 6.99 7.50 6.99 7.59 +3.84 48 10 76 -5
29SEP26 210.00 C 4.66 4.89 4.58 4.89 +2.54 46 51 72 +4
29SEP26 215.00 C 2.50 2.50 2.50 3.11 +1.74 47 1 52 0
29SEP26 220.00 C 2.00 2.05 2.00 1.82 +1.06 47 2 74 0
29SEP26 225.00 C 0.00 0.00 0.00 1.00 +0.61 47 0 30 0
29SEP26 230.00 C 0.62 0.88 0.62 0.51 +0.32 46 116 138 +57
29SEP26 235.00 C 0.54 0.66 0.54 0.25 +0.16 46 615 613 +609
29SEP26 240.00 C 0.00 0.00 0.00 0.12 +0.08 47 0 44 0
29SEP26 245.00 C 0.00 0.00 0.00 0.05 +0.03 46 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 34 0
02OCT26 150.00 C 0.00 0.00 0.00 58.14 - 59 0 0 -
02OCT26 152.50 C 0.00 0.00 0.00 55.64 - 52 0 0 -
02OCT26 155.00 C 0.00 0.00 0.00 53.14 - 0 0 0 -
02OCT26 157.50 C 0.00 0.00 0.00 50.64 - 0 0 0 -
02OCT26 160.00 C 0.00 0.00 0.00 48.15 - 49 0 0 -
02OCT26 162.50 C 0.00 0.00 0.00 45.65 - 43 0 0 -
02OCT26 165.00 C 0.00 0.00 0.00 43.16 - 47 0 0 -
02OCT26 167.50 C 0.00 0.00 0.00 40.67 - 46 0 0 -
02OCT26 170.00 C 0.00 0.00 0.00 38.18 - 45 0 0 -
02OCT26 172.50 C 0.00 0.00 0.00 35.71 - 46 0 0 -
02OCT26 175.00 C 0.00 0.00 0.00 33.25 - 46 0 0 -
02OCT26 177.50 C 0.00 0.00 0.00 30.80 - 46 0 0 -
02OCT26 180.00 C 0.00 0.00 0.00 28.39 - 46 0 0 -
02OCT26 182.50 C 0.00 0.00 0.00 26.01 - 46 0 0 -
02OCT26 185.00 C 0.00 0.00 0.00 23.68 - 46 0 0 -
02OCT26 187.50 C 0.00 0.00 0.00 21.41 - 46 0 0 -
02OCT26 190.00 C 0.00 0.00 0.00 19.21 - 46 0 0 -
02OCT26 192.50 C 0.00 0.00 0.00 17.11 - 46 0 0 -
02OCT26 195.00 C 0.00 0.00 0.00 15.11 - 46 0 0 -
02OCT26 197.50 C 0.00 0.00 0.00 13.22 - 46 0 0 -
02OCT26 200.00 C 0.00 0.00 0.00 11.13 - 43 0 0 -
02OCT26 202.50 C 0.00 0.00 0.00 9.82 - 46 0 0 -
02OCT26 205.00 C 0.00 0.00 0.00 8.37 - 46 0 0 -
02OCT26 207.50 C 0.00 0.00 0.00 7.09 - 46 0 0 -
02OCT26 210.00 C 0.00 0.00 0.00 5.95 - 47 0 0 -
02OCT26 212.50 C 0.00 0.00 0.00 4.95 - 47 0 0 -
02OCT26 215.00 C 0.00 0.00 0.00 4.07 - 47 0 0 -
02OCT26 217.50 C 0.00 0.00 0.00 3.29 - 47 0 0 -
02OCT26 220.00 C 0.00 0.00 0.00 2.63 - 47 0 0 -
02OCT26 222.50 C 0.00 0.00 0.00 2.07 - 47 0 0 -
02OCT26 225.00 C 1.93 1.93 1.93 1.62 - 47 10 10 -
02OCT26 227.50 C 1.55 1.55 1.55 1.25 - 47 14 14 -
02OCT26 230.00 C 0.00 0.00 0.00 0.96 - 47 0 0 -
02OCT26 232.50 C 1.00 1.00 1.00 0.73 - 47 15 15 -
02OCT26 235.00 C 0.00 0.00 0.00 0.54 - 46 0 0 -
02OCT26 237.50 C 0.70 0.70 0.70 0.40 - 46 15 15 -
02OCT26 240.00 C 0.00 0.00 0.00 0.30 - 47 0 0 -
02OCT26 242.50 C 0.00 0.00 0.00 0.22 - 47 0 0 -
02OCT26 245.00 C 0.43 0.43 0.43 0.16 - 47 15 15 -
02OCT26 247.50 C 0.00 0.00 0.00 0.11 - 46 0 0 -
02OCT26 250.00 C 0.00 0.00 0.00 0.08 - 46 0 0 -
29OCT26 125.00 C 0.00 0.00 0.00 83.40 +7.96 51 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 80.91 +7.95 50 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 78.42 +7.94 49 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 75.94 +7.94 51 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 73.46 +7.93 51 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 71.95 +8.88 80 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 68.51 +7.89 50 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 66.05 +7.87 51 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 63.59 +7.83 51 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 61.15 +7.80 51 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 58.72 +7.39 51 0 20 0
29OCT26 152.50 C 0.00 0.00 0.00 56.30 +7.69 51 0 15 0
29OCT26 155.00 C 0.00 0.00 0.00 53.91 +7.63 51 0 23 0
29OCT26 157.50 C 0.00 0.00 0.00 51.53 +7.24 51 0 45 0
29OCT26 160.00 C 0.00 0.00 0.00 49.18 +7.46 51 0 15 0
29OCT26 162.50 C 0.00 0.00 0.00 46.86 +7.09 51 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 44.58 +7.26 51 0 30 0
29OCT26 167.50 C 0.00 0.00 0.00 42.33 +7.13 51 0 30 0
29OCT26 170.00 C 0.00 0.00 0.00 40.12 +7.00 51 0 106 0
29OCT26 172.50 C 0.00 0.00 0.00 37.96 +6.85 51 0 15 0
29OCT26 175.00 C 0.00 0.00 0.00 35.85 +6.69 51 0 194 0
29OCT26 177.50 C 0.00 0.00 0.00 33.79 +6.52 51 0 24 0
29OCT26 180.00 C 0.00 0.00 0.00 31.79 +6.34 51 0 37 0
29OCT26 182.50 C 0.00 0.00 0.00 29.84 +6.14 51 0 68 0
29OCT26 185.00 C 0.00 0.00 0.00 27.96 +5.93 51 0 47 0
29OCT26 187.50 C 0.00 0.00 0.00 26.15 +5.73 51 0 33 0
29OCT26 190.00 C 0.00 0.00 0.00 24.40 +5.50 51 0 21 0
29OCT26 192.50 C 0.00 0.00 0.00 22.73 +5.78 51 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 21.13 +5.44 51 0 0 0
29OCT26 197.50 C 0.00 0.00 0.00 19.60 +5.06 51 0 15 0
29OCT26 200.00 C 0.00 0.00 0.00 18.14 +4.93 51 0 15 0
29OCT26 205.00 C 0.00 0.00 0.00 15.44 +4.15 51 0 62 0
29OCT26 210.00 C 13.34 13.34 12.85 13.19 +3.71 51 20 26 +20
29OCT26 215.00 C 11.20 11.20 11.20 11.20 +3.27 52 8 8 +6
29OCT26 220.00 C 0.00 0.00 0.00 9.38 +2.88 52 0 13 0
29OCT26 225.00 C 0.00 0.00 0.00 7.74 +2.47 52 0 30 0
29OCT26 230.00 C 0.00 0.00 0.00 6.35 +2.12 51 0 55 0
29OCT26 235.00 C 0.00 0.00 0.00 5.16 +1.78 51 0 15 0
29OCT26 240.00 C 5.00 5.00 4.85 4.17 +1.49 51 8 37 +8
29OCT26 245.00 C 0.00 0.00 0.00 3.35 +1.24 51 0 32 0
29OCT26 250.00 C 3.28 3.54 3.28 2.67 +1.02 51 12 55 0
27NOV26 135.00 C 0.00 0.00 0.00 74.06 +7.81 51 0 0 0
27NOV26 137.50 C 0.00 0.00 0.00 71.95 +8.06 56 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 69.27 +7.73 51 0 0 0
27NOV26 142.50 C 0.00 0.00 0.00 66.90 +7.68 51 0 0 0
27NOV26 145.00 C 0.00 0.00 0.00 64.55 +7.63 51 0 0 0
27NOV26 147.50 C 0.00 0.00 0.00 62.23 +7.58 51 0 0 0
27NOV26 150.00 C 0.00 0.00 0.00 59.93 +7.51 51 0 0 0
27NOV26 152.50 C 0.00 0.00 0.00 57.65 +7.43 51 0 0 0
27NOV26 155.00 C 0.00 0.00 0.00 55.41 +7.35 51 0 0 0
27NOV26 157.50 C 0.00 0.00 0.00 53.20 +7.26 51 0 0 0
27NOV26 160.00 C 0.00 0.00 0.00 51.03 +7.16 51 0 0 0
27NOV26 162.50 C 0.00 0.00 0.00 48.90 +7.06 51 0 0 0
27NOV26 165.00 C 0.00 0.00 0.00 46.80 +6.95 51 0 0 0
27NOV26 167.50 C 0.00 0.00 0.00 44.75 +6.83 51 0 0 0
27NOV26 170.00 C 0.00 0.00 0.00 42.75 +6.71 51 0 0 0
27NOV26 172.50 C 0.00 0.00 0.00 40.79 +6.58 51 0 0 0
27NOV26 175.00 C 0.00 0.00 0.00 38.54 +6.46 49 0 75 0
27NOV26 177.50 C 0.00 0.00 0.00 37.02 +6.30 51 0 0 0
27NOV26 180.00 C 0.00 0.00 0.00 35.21 +6.14 51 0 0 0
27NOV26 182.50 C 0.00 0.00 0.00 33.45 +5.98 51 0 0 0
27NOV26 185.00 C 0.00 0.00 0.00 31.75 +5.83 51 0 26 0
27NOV26 187.50 C 0.00 0.00 0.00 30.10 +5.66 51 0 0 0
27NOV26 190.00 C 0.00 0.00 0.00 28.51 +5.49 51 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 26.98 +5.32 51 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 25.50 +5.15 51 0 15 0
27NOV26 197.50 C 0.00 0.00 0.00 24.08 +5.25 51 0 45 0
27NOV26 200.00 C 23.00 23.00 23.00 22.73 +5.16 51 1 16 -1
27NOV26 205.00 C 0.00 0.00 0.00 20.28 +4.69 51 0 36 0
27NOV26 210.00 C 0.00 0.00 0.00 18.04 +4.27 51 0 90 0
27NOV26 215.00 C 0.00 0.00 0.00 16.04 +4.18 52 0 75 0
27NOV26 220.00 C 0.00 0.00 0.00 14.18 +3.66 52 0 10 0
27NOV26 225.00 C 12.35 12.35 12.25 12.25 +3.06 51 6 6 0
27NOV26 230.00 C 0.00 0.00 0.00 10.80 +2.90 52 0 31 0
27NOV26 235.00 C 0.00 0.00 0.00 9.38 +2.60 52 0 0 0
27NOV26 240.00 C 0.00 0.00 0.00 8.13 +2.34 52 0 0 0
27NOV26 245.00 C 0.00 0.00 0.00 7.01 +2.22 51 0 1 0
27NOV26 250.00 C 0.00 0.00 0.00 5.86 +1.79 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 128.66 +7.98 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 126.18 +7.98 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 123.70 +7.97 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 121.22 +7.97 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 118.75 +7.98 51 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 116.27 +7.97 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 113.79 +7.97 47 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 111.32 +7.97 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 108.85 +7.96 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 106.38 +7.96 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 103.91 +7.95 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 101.44 +7.93 48 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 98.98 +7.92 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 96.53 +7.91 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 94.08 +7.90 49 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 91.64 +7.88 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 89.21 +7.86 49 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 86.79 +7.84 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 84.38 +7.81 49 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 81.98 +7.77 49 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 79.60 +7.73 49 0 20 0
30DEC26 132.50 C 0.00 0.00 0.00 77.23 +7.69 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 74.88 +7.63 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 72.56 +7.59 49 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 70.25 +7.52 49 0 22 0
30DEC26 142.50 C 0.00 0.00 0.00 67.97 +7.46 49 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 65.72 +7.39 49 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 63.49 +7.31 49 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 61.30 +7.23 49 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 59.01 +7.29 48 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 55.94 +6.17 43 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 54.92 +6.95 49 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 52.86 +6.84 49 0 25 0
30DEC26 162.50 C 0.00 0.00 0.00 50.85 +6.74 49 0 20 0
30DEC26 165.00 C 0.00 0.00 0.00 48.97 +6.72 49 0 90 0
30DEC26 167.50 C 0.00 0.00 0.00 46.94 +6.55 49 0 74 0
30DEC26 170.00 C 0.00 0.00 0.00 45.05 +6.45 49 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 43.20 +6.56 49 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 41.40 +6.11 49 0 44 0
30DEC26 177.50 C 0.00 0.00 0.00 39.65 +5.98 49 0 66 0
30DEC26 180.00 C 0.00 0.00 0.00 37.95 +5.84 49 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 36.29 +5.70 49 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 34.68 +5.55 49 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 33.12 +5.41 49 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 31.60 +5.25 49 0 12 0
30DEC26 192.50 C 0.00 0.00 0.00 30.14 +5.11 49 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 28.73 +5.50 49 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 27.36 +5.31 49 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 25.96 +4.81 49 0 1 0
30DEC26 205.00 C 0.00 0.00 0.00 23.54 +4.67 49 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 21.28 +4.15 49 0 84 0
30DEC26 215.00 C 0.00 0.00 0.00 19.27 +3.83 49 0 15 0
30DEC26 220.00 C 0.00 0.00 0.00 17.47 +3.68 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 15.75 +3.29 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 14.16 +3.05 50 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 12.64 +3.09 50 0 15 0
30DEC26 240.00 C 0.00 0.00 0.00 11.25 +2.81 50 0 18 0
30DEC26 245.00 C 0.00 0.00 0.00 9.91 +2.46 49 0 1 0
30DEC26 250.00 C 9.10 9.10 9.10 8.88 +2.32 50 1 3 +1
30MAR27 80.00 C 0.00 0.00 0.00 129.29 +7.97 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 126.84 +7.96 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 124.39 +7.95 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 121.96 +7.95 48 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 119.52 +7.93 48 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 117.09 +7.92 48 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 114.67 +7.91 48 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 112.26 +7.90 48 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 109.86 +7.88 48 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 107.46 +7.86 48 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 105.08 +7.84 48 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 102.71 +7.81 48 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 100.36 +7.79 48 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 98.02 +7.76 48 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 95.70 +7.72 48 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 93.39 +7.68 48 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 91.11 +7.65 48 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 88.84 +7.60 48 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 86.60 +7.55 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 84.38 +7.50 48 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 82.19 +7.45 48 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 80.02 +7.39 48 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 77.88 +7.33 48 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 75.77 +7.26 48 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 73.68 +7.19 48 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 71.63 +7.12 48 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 69.61 +7.05 48 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 67.62 +6.97 48 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 65.66 +6.88 48 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 63.83 +6.56 48 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 62.11 +6.72 49 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 60.00 +6.62 48 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 58.18 +6.53 48 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 56.40 +6.44 48 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 54.66 +6.34 48 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 52.95 +6.24 48 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 51.28 +6.23 48 0 520 0
30MAR27 172.50 C 0.00 0.00 0.00 49.65 +6.04 48 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 48.05 +5.94 48 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 46.49 +5.83 48 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 44.97 +5.73 48 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 43.49 +5.62 48 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 42.04 +5.51 48 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 40.63 +5.40 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 39.26 +5.30 48 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 37.92 +5.16 48 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 36.62 +5.32 48 0 33 0
30MAR27 197.50 C 0.00 0.00 0.00 35.36 +5.17 48 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 34.24 +5.12 48 0 8 0
30MAR27 205.00 C 0.00 0.00 0.00 31.95 +4.88 48 0 10 0
30MAR27 210.00 C 0.00 0.00 0.00 29.79 +4.82 49 0 100 0
30MAR27 215.00 C 0.00 0.00 0.00 27.78 +4.40 49 0 115 0
30MAR27 220.00 C 0.00 0.00 0.00 25.84 +4.12 49 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 24.07 +3.88 49 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 22.42 +3.69 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 20.89 +3.63 49 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 19.40 +3.70 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 17.95 +3.57 49 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 16.61 +2.97 49 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 115.18 +7.79 46 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 112.81 +7.75 46 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 110.46 +7.72 46 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 108.13 +7.69 46 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 105.80 +7.64 46 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 103.49 +7.58 46 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 101.22 +7.56 46 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 98.95 +7.49 46 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 96.70 +7.42 46 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 94.49 +7.37 46 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 92.31 +7.35 46 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 90.12 +7.25 46 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 87.96 +7.14 46 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 85.86 +7.09 46 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 83.79 +7.08 46 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 81.72 +6.97 46 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 79.67 +6.84 46 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 77.66 +6.74 46 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 75.72 +6.72 46 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 73.80 +6.68 46 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 71.88 +6.52 46 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 69.97 +6.37 46 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 68.15 +6.31 46 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 66.37 +6.28 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 64.61 +6.22 46 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 62.86 +6.05 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 61.11 +5.88 46 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 59.44 +5.79 46 0 54 0
29JUN27 165.00 C 0.00 0.00 0.00 57.85 +5.78 46 0 32 0
29JUN27 167.50 C 0.00 0.00 0.00 56.27 +5.76 46 0 20 0
29JUN27 170.00 C 0.00 0.00 0.00 54.70 +5.58 46 0 20 0
29JUN27 172.50 C 0.00 0.00 0.00 53.12 +5.39 46 0 2 0
29JUN27 175.00 C 0.00 0.00 0.00 51.56 +5.22 46 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 50.16 +5.21 46 0 15 0
29JUN27 180.00 C 0.00 0.00 0.00 48.77 +5.19 46 0 25 0
29JUN27 182.50 C 0.00 0.00 0.00 47.39 +5.16 46 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 46.00 +4.96 46 0 1 0
29JUN27 187.50 C 0.00 0.00 0.00 44.62 +4.77 46 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 43.25 +4.59 46 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 42.06 +4.58 46 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 40.87 +4.57 46 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 39.68 +4.56 46 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 38.50 +3.84 46 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 36.12 +4.02 46 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 35.08 +4.95 48 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 32.08 +3.91 46 0 15 0
29JUN27 220.00 C 0.00 0.00 0.00 30.09 +3.56 46 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 28.22 +3.29 46 0 13 0
29JUN27 230.00 C 0.00 0.00 0.00 26.61 +2.58 46 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 25.00 +2.55 46 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 23.39 +2.25 46 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 22.59 +3.33 47 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 21.28 +3.28 47 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 61.55 +6.40 48 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 60.09 +6.27 48 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 58.77 +6.28 48 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 57.44 +6.28 48 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 56.12 +6.29 48 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 54.79 +6.26 48 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 53.47 +6.08 48 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 52.15 +5.90 48 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 50.88 +5.76 48 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 49.75 +5.77 48 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 48.62 +5.70 48 0 9 0
29SEP27 195.00 C 0.00 0.00 0.00 47.49 +4.58 48 0 15 0
29SEP27 197.50 C 0.00 0.00 0.00 47.24 +5.48 49 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 46.57 +6.12 50 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 44.25 +5.74 50 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 42.23 +5.55 50 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 40.10 +5.17 49 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 38.35 +5.23 49 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 36.28 +4.74 49 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 34.67 +4.71 49 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 33.10 +4.72 49 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 31.53 +4.73 49 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 29.96 - 49 0 0 -
TOTAL CALL 1,183 13,805 +846
25SEP26 146.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 147.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 149.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
25SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
25SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
25SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 165.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
25SEP26 167.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 5 0
25SEP26 172.50 P 0.00 0.00 0.00 0.01 -0.02 64 0 45 0
25SEP26 175.00 P 0.00 0.00 0.00 0.01 -0.05 59 0 1 0
25SEP26 177.50 P 0.00 0.00 0.00 0.01 -0.10 55 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 0.02 -0.18 54 0 14 0
25SEP26 182.50 P 0.00 0.00 0.00 0.03 -0.31 52 0 12 0
25SEP26 185.00 P 0.00 0.00 0.00 0.06 -0.50 52 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 0.12 -0.77 52 0 30 0
25SEP26 190.00 P 0.00 0.00 0.00 0.22 -1.12 52 0 11 0
25SEP26 192.50 P 0.00 0.00 0.00 0.39 -1.56 52 0 15 0
25SEP26 195.00 P 0.70 0.70 0.69 0.64 -2.10 52 33 36 +33
25SEP26 197.50 P 0.00 0.00 0.00 0.98 -2.76 51 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 1.49 -3.45 51 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 2.18 -4.17 51 0 0 0
25SEP26 205.00 P 3.50 3.50 3.50 3.05 -4.92 51 1 1 +1
25SEP26 207.50 P 4.38 4.38 4.38 4.19 -5.59 51 1 1 +1
25SEP26 210.00 P 0.00 0.00 0.00 5.61 -6.14 52 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 7.14 -6.73 52 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 8.93 -7.08 52 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 11.07 -6.84 56 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 13.25 -7.00 58 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 15.44 -7.20 60 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 17.35 -7.72 52 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 19.71 -7.82 52 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 22.11 -7.90 52 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 24.55 -7.95 51 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 27.02 -7.98 51 0 0 0
25SEP26 237.50 P 0.00 0.00 0.00 29.51 -7.99 53 0 0 0
25SEP26 240.00 P 0.00 0.00 0.00 32.00 -8.00 0 0 0 0
25SEP26 242.50 P 0.00 0.00 0.00 34.50 -8.00 0 0 0 0
25SEP26 245.00 P 0.00 0.00 0.00 37.00 -8.00 0 0 0 0
25SEP26 247.50 P 0.00 0.00 0.00 39.50 -8.00 0 0 0 0
25SEP26 250.00 P 0.00 0.00 0.00 42.00 - 0 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 195 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 184 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 162 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 157 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 152 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 147 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 142 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 137 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 133 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 128 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 124 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 119 0 81 0
29SEP26 125.00 P 0.00 0.00 0.00 0.01 0.00 115 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 0.01 0.00 111 0 556 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 0.01 0.00 102 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 0.01 0.00 98 0 295 0
29SEP26 137.50 P 0.00 0.00 0.00 0.01 0.00 94 0 376 0
29SEP26 140.00 P 0.00 0.00 0.00 0.01 0.00 90 0 233 0
29SEP26 142.50 P 0.00 0.00 0.00 0.01 0.00 87 0 36 0
29SEP26 145.00 P 0.00 0.00 0.00 0.01 0.00 83 0 19 0
29SEP26 147.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.01 0.00 76 0 469 0
29SEP26 152.50 P 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29SEP26 155.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 0.01 0.00 65 0 39 0
29SEP26 160.00 P 0.00 0.00 0.00 0.01 0.00 62 0 317 0
29SEP26 162.50 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 40 0
29SEP26 167.50 P 0.00 0.00 0.00 0.01 -0.03 52 0 50 0
29SEP26 170.00 P 0.00 0.00 0.00 0.01 -0.06 49 0 22 0
29SEP26 172.50 P 0.00 0.00 0.00 0.01 -0.10 45 0 22 0
29SEP26 175.00 P 0.00 0.00 0.00 0.02 -0.17 45 0 52 0
29SEP26 177.50 P 0.00 0.00 0.00 0.05 -0.26 47 0 57 0
29SEP26 180.00 P 0.17 0.17 0.17 0.09 -0.39 47 10 163 0
29SEP26 182.50 P 0.00 0.00 0.00 0.15 -0.58 46 0 61 0
29SEP26 185.00 P 0.00 0.00 0.00 0.25 -0.82 46 0 36 0
29SEP26 187.50 P 0.43 0.44 0.43 0.40 -1.13 46 16 434 -15
29SEP26 190.00 P 0.65 0.68 0.57 0.62 -1.49 47 32 127 +20
29SEP26 192.50 P 0.00 0.00 0.00 0.87 -1.96 46 0 113 0
29SEP26 195.00 P 0.00 0.00 0.00 1.25 -2.47 46 0 46 0
29SEP26 197.50 P 0.00 0.00 0.00 1.75 -3.01 46 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 2.40 -3.57 46 0 85 0
29SEP26 205.00 P 4.27 4.27 4.27 4.27 -4.49 46 30 45 +30
29SEP26 210.00 P 0.00 0.00 0.00 6.82 -5.38 47 0 60 0
29SEP26 215.00 P 0.00 0.00 0.00 9.91 -6.29 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 13.63 -6.97 46 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 17.86 -7.39 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 22.40 -7.68 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 27.15 -7.86 46 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 32.04 -7.96 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 37.00 -8.00 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 42.00 -8.00 0 0 0 0
02OCT26 150.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
02OCT26 152.50 P 0.00 0.00 0.00 0.01 - 61 0 0 -
02OCT26 155.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
02OCT26 157.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
02OCT26 160.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
02OCT26 162.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
02OCT26 165.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
02OCT26 167.50 P 0.00 0.00 0.00 0.02 - 47 0 0 -
02OCT26 170.00 P 0.00 0.00 0.00 0.03 - 46 0 0 -
02OCT26 172.50 P 0.00 0.00 0.00 0.06 - 47 0 0 -
02OCT26 175.00 P 0.00 0.00 0.00 0.09 - 46 0 0 -
02OCT26 177.50 P 0.00 0.00 0.00 0.15 - 47 0 0 -
02OCT26 180.00 P 0.00 0.00 0.00 0.23 - 46 0 0 -
02OCT26 182.50 P 0.00 0.00 0.00 0.35 - 47 0 0 -
02OCT26 185.00 P 0.00 0.00 0.00 0.52 - 46 0 0 -
02OCT26 187.50 P 0.00 0.00 0.00 0.75 - 46 0 0 -
02OCT26 190.00 P 1.11 1.11 1.11 1.02 - 46 15 15 -
02OCT26 192.50 P 0.00 0.00 0.00 1.39 - 46 0 0 -
02OCT26 195.00 P 0.00 0.00 0.00 1.86 - 46 0 0 -
02OCT26 197.50 P 0.00 0.00 0.00 2.47 - 45 0 0 -
02OCT26 200.00 P 0.00 0.00 0.00 3.20 - 45 0 0 -
02OCT26 202.50 P 0.00 0.00 0.00 4.06 - 45 0 0 -
02OCT26 205.00 P 0.00 0.00 0.00 5.09 - 45 0 0 -
02OCT26 207.50 P 0.00 0.00 0.00 6.34 - 46 0 0 -
02OCT26 210.00 P 0.00 0.00 0.00 7.77 - 47 0 0 -
02OCT26 212.50 P 0.00 0.00 0.00 9.17 - 46 0 0 -
02OCT26 215.00 P 0.00 0.00 0.00 10.81 - 46 0 0 -
02OCT26 217.50 P 0.00 0.00 0.00 12.80 - 48 0 0 -
02OCT26 220.00 P 0.00 0.00 0.00 14.39 - 46 0 0 -
02OCT26 222.50 P 0.00 0.00 0.00 16.35 - 46 0 0 -
02OCT26 225.00 P 0.00 0.00 0.00 18.41 - 46 0 0 -
02OCT26 227.50 P 0.00 0.00 0.00 20.56 - 46 0 0 -
02OCT26 230.00 P 0.00 0.00 0.00 22.78 - 46 0 0 -
02OCT26 232.50 P 0.00 0.00 0.00 25.06 - 46 0 0 -
02OCT26 235.00 P 0.00 0.00 0.00 27.39 - 46 0 0 -
02OCT26 237.50 P 0.00 0.00 0.00 29.76 - 46 0 0 -
02OCT26 240.00 P 0.00 0.00 0.00 32.17 - 46 0 0 -
02OCT26 242.50 P 0.00 0.00 0.00 34.60 - 46 0 0 -
02OCT26 245.00 P 0.00 0.00 0.00 37.05 - 46 0 0 -
02OCT26 247.50 P 0.00 0.00 0.00 39.52 - 46 0 0 -
02OCT26 250.00 P 0.00 0.00 0.00 42.01 - 47 0 0 -
29OCT26 125.00 P 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29OCT26 127.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 0.03 -0.04 50 0 31 0
29OCT26 137.50 P 0.00 0.00 0.00 0.05 -0.06 51 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 0.07 -0.08 51 0 155 0
29OCT26 142.50 P 0.00 0.00 0.00 0.10 -0.10 51 0 16 0
29OCT26 145.00 P 0.00 0.00 0.00 0.14 -0.13 51 0 16 0
29OCT26 147.50 P 0.00 0.00 0.00 0.19 -0.16 51 0 16 0
29OCT26 150.00 P 0.00 0.00 0.00 0.25 -0.21 51 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 0.33 -0.26 51 0 70 0
29OCT26 155.00 P 0.00 0.00 0.00 0.41 -0.34 51 0 31 0
29OCT26 157.50 P 0.00 0.00 0.00 0.54 -0.43 51 0 30 0
29OCT26 160.00 P 0.00 0.00 0.00 0.67 -0.54 51 0 8 0
29OCT26 162.50 P 0.00 0.00 0.00 0.86 -0.63 51 0 14 0
29OCT26 165.00 P 0.00 0.00 0.00 1.08 -0.74 51 0 5 0
29OCT26 167.50 P 0.00 0.00 0.00 1.31 -0.89 51 0 2 0
29OCT26 170.00 P 0.00 0.00 0.00 1.58 -0.91 51 0 61 0
29OCT26 172.50 P 0.00 0.00 0.00 1.87 -1.27 50 0 107 0
29OCT26 175.00 P 0.00 0.00 0.00 2.37 -1.18 51 0 47 0
29OCT26 177.50 P 0.00 0.00 0.00 2.66 -1.55 50 0 31 0
29OCT26 180.00 P 3.24 3.24 3.24 3.14 -1.72 50 1 25 +1
29OCT26 182.50 P 0.00 0.00 0.00 3.70 -1.95 50 0 54 0
29OCT26 185.00 P 0.00 0.00 0.00 4.35 -2.01 50 0 40 0
29OCT26 187.50 P 0.00 0.00 0.00 4.92 -2.48 50 0 49 0
29OCT26 190.00 P 5.82 5.82 5.82 5.66 -2.75 50 8 19 -8
29OCT26 192.50 P 0.00 0.00 0.00 6.46 -3.02 50 0 1 0
29OCT26 195.00 P 7.49 7.49 7.49 7.49 -3.18 51 15 39 +15
29OCT26 197.50 P 0.00 0.00 0.00 8.37 -3.54 50 0 50 0
29OCT26 200.00 P 0.00 0.00 0.00 9.44 -3.78 50 0 85 0
29OCT26 205.00 P 12.43 12.43 11.66 11.76 -4.39 50 100 106 +76
29OCT26 210.00 P 0.00 0.00 0.00 14.44 -4.92 51 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 17.47 -5.29 51 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 20.92 -4.75 52 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 23.93 -5.58 51 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 27.53 -5.97 51 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 31.42 -6.30 51 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 35.47 -6.56 51 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 40.76 -5.71 56 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 45.11 -5.95 57 0 0 0
27NOV26 135.00 P 0.00 0.00 0.00 0.31 -0.15 51 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 0.40 -0.19 51 0 0 0
27NOV26 140.00 P 0.00 0.00 0.00 0.48 -0.24 51 0 0 0
27NOV26 142.50 P 0.00 0.00 0.00 0.62 -0.27 51 0 0 0
27NOV26 145.00 P 0.00 0.00 0.00 0.75 -0.34 51 0 7 0
27NOV26 147.50 P 0.00 0.00 0.00 0.91 -0.38 51 0 0 0
27NOV26 150.00 P 0.00 0.00 0.00 1.10 -0.47 51 0 0 0
27NOV26 152.50 P 0.00 0.00 0.00 1.30 -0.54 51 0 1 0
27NOV26 155.00 P 0.00 0.00 0.00 1.56 -0.61 51 0 0 0
27NOV26 157.50 P 0.00 0.00 0.00 1.84 -0.71 51 0 0 0
27NOV26 160.00 P 0.00 0.00 0.00 2.13 -0.81 51 0 0 0
27NOV26 162.50 P 0.00 0.00 0.00 2.52 -0.90 51 0 0 0
27NOV26 165.00 P 0.00 0.00 0.00 2.90 -1.03 51 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 3.32 -1.13 51 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 3.84 -1.25 51 0 31 0
27NOV26 172.50 P 0.00 0.00 0.00 4.36 -1.40 51 0 8 0
27NOV26 175.00 P 0.00 0.00 0.00 4.91 -1.52 51 0 30 0
27NOV26 177.50 P 0.00 0.00 0.00 5.58 -1.67 51 0 15 0
27NOV26 180.00 P 0.00 0.00 0.00 6.25 -1.84 51 0 15 0
27NOV26 182.50 P 0.00 0.00 0.00 6.94 -2.08 51 0 2 0
27NOV26 185.00 P 0.00 0.00 0.00 7.55 -2.45 50 0 1 0
27NOV26 187.50 P 0.00 0.00 0.00 8.37 -2.66 50 0 0 0
27NOV26 190.00 P 0.00 0.00 0.00 9.21 -2.92 50 0 0 0
27NOV26 192.50 P 0.00 0.00 0.00 10.18 -3.13 50 0 15 0
27NOV26 195.00 P 0.00 0.00 0.00 11.21 -3.31 50 0 30 0
27NOV26 197.50 P 0.00 0.00 0.00 12.30 -3.55 50 0 17 0
27NOV26 200.00 P 0.00 0.00 0.00 13.46 -3.65 50 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 15.90 -4.16 50 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 18.65 -4.51 50 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 21.43 -5.11 50 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 24.70 -4.54 51 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 28.22 -4.62 52 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 31.81 -5.43 52 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 35.50 -5.71 52 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 39.78 -4.77 54 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 43.76 -4.99 54 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 46.79 -6.23 51 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.01 0.00 59 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 54 0
30DEC26 97.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 0.02 -0.02 49 0 50 0
30DEC26 102.50 P 0.00 0.00 0.00 0.03 -0.02 49 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 0.06 -0.03 49 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 0.08 -0.04 49 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 0.10 -0.06 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 0.13 -0.08 49 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 0.17 -0.09 49 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 0.22 -0.11 49 0 39 0
30DEC26 122.50 P 0.00 0.00 0.00 0.27 -0.15 49 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 0.34 -0.16 49 0 90 0
30DEC26 127.50 P 0.63 0.63 0.63 0.43 -0.20 49 2 325 -2
30DEC26 130.00 P 0.00 0.00 0.00 0.52 -0.24 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.64 -0.27 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.77 -0.34 49 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 0.91 -0.40 49 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 1.10 -0.44 49 0 19 0
30DEC26 142.50 P 0.00 0.00 0.00 1.30 -0.52 49 0 11 0
30DEC26 145.00 P 0.00 0.00 0.00 1.51 -0.59 49 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 1.79 -0.64 49 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 2.08 -0.74 49 0 0 0
30DEC26 152.50 P 2.55 2.55 2.55 2.36 -0.86 49 1 223 0
30DEC26 155.00 P 0.00 0.00 0.00 2.75 -0.90 49 0 280 0
30DEC26 157.50 P 4.00 4.00 4.00 3.14 -1.03 49 1 67 0
30DEC26 160.00 P 0.00 0.00 0.00 3.54 -1.16 49 0 61 0
30DEC26 162.50 P 0.00 0.00 0.00 4.03 -1.19 49 0 11 0
30DEC26 165.00 P 0.00 0.00 0.00 4.55 -1.17 49 0 23 0
30DEC26 167.50 P 0.00 0.00 0.00 5.08 -1.50 49 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 5.49 -1.55 48 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 6.15 -1.65 48 0 1 0
30DEC26 175.00 P 0.00 0.00 0.00 6.81 -1.81 48 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 7.70 -1.75 49 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 8.26 -2.03 48 0 792 0
30DEC26 182.50 P 0.00 0.00 0.00 9.09 -2.48 48 0 34 0
30DEC26 185.00 P 0.00 0.00 0.00 9.95 -2.66 48 0 56 0
30DEC26 187.50 P 0.00 0.00 0.00 10.86 -2.88 48 0 10 0
30DEC26 190.00 P 0.00 0.00 0.00 11.86 -3.01 48 0 16 0
30DEC26 192.50 P 0.00 0.00 0.00 12.91 -3.20 48 0 15 0
30DEC26 195.00 P 0.00 0.00 0.00 14.00 -3.36 48 0 15 0
30DEC26 197.50 P 0.00 0.00 0.00 15.16 -3.70 49 0 1 0
30DEC26 200.00 P 0.00 0.00 0.00 16.35 -3.55 48 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 18.87 -3.95 48 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 21.63 -4.30 49 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 24.56 -4.66 49 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 27.69 -4.70 49 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 31.07 -4.82 49 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 34.51 -5.14 50 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 38.47 -5.27 51 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 42.26 -5.23 51 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 46.15 -4.67 52 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 49.02 -5.96 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 0.05 -0.02 48 0 10 0
30MAR27 85.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 12 0
30MAR27 87.50 P 0.00 0.00 0.00 0.09 -0.03 48 0 7 0
30MAR27 90.00 P 0.00 0.00 0.00 0.11 -0.05 48 0 5 0
30MAR27 92.50 P 0.00 0.00 0.00 0.15 -0.05 48 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 0.19 -0.07 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 0.24 -0.07 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 0.30 -0.09 48 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 0.36 -0.12 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 0.44 -0.14 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 0.54 -0.15 48 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 0.63 -0.21 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 0.77 -0.21 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 0.91 -0.24 48 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 1.05 -0.31 48 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 1.24 -0.33 48 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 1.45 -0.34 48 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 1.66 -0.43 48 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 1.88 -0.51 48 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 2.18 -0.51 48 0 1,015 0
30MAR27 132.50 P 0.00 0.00 0.00 2.48 -0.57 48 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 2.78 -0.68 48 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 3.13 -0.74 48 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 3.54 -0.74 48 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 3.95 -0.84 48 0 16 0
30MAR27 145.00 P 4.35 4.35 4.35 4.36 -1.11 48 1 15 0
30MAR27 147.50 P 0.00 0.00 0.00 4.84 -1.04 48 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 5.39 -1.04 48 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 5.94 -1.14 48 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 6.48 -1.30 48 0 983 0
30MAR27 157.50 P 0.00 0.00 0.00 7.07 -1.42 48 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 7.77 -1.42 48 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 8.48 -1.46 48 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 9.18 -1.64 48 0 4 0
30MAR27 167.50 P 0.00 0.00 0.00 9.89 -1.82 48 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 10.71 -1.88 48 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 11.60 -1.88 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 12.48 -1.98 48 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 13.36 -2.17 48 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 14.25 -2.36 48 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 15.28 -2.22 48 0 7 0
30MAR27 185.00 P 0.00 0.00 0.00 16.35 -2.29 48 0 28 0
30MAR27 187.50 P 0.00 0.00 0.00 16.94 -2.90 47 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 18.05 -3.05 47 0 2 0
30MAR27 192.50 P 0.00 0.00 0.00 19.20 -3.17 47 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 20.40 -3.27 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 21.63 -3.40 47 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 22.90 -3.52 47 0 1 0
30MAR27 205.00 P 0.00 0.00 0.00 25.54 -3.66 48 0 15 0
30MAR27 210.00 P 0.00 0.00 0.00 28.35 -3.74 48 0 100 0
30MAR27 215.00 P 0.00 0.00 0.00 31.29 -3.68 48 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 34.38 -4.14 48 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 37.61 -4.24 48 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 40.90 -4.31 48 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 44.24 -4.63 48 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 47.64 -4.91 48 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 51.31 -4.94 48 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 54.99 -5.15 48 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 0.55 -0.22 46 0 1 0
29JUN27 97.50 P 0.00 0.00 0.00 0.65 -0.27 46 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 0.78 -0.29 46 0 3 0
29JUN27 102.50 P 0.00 0.00 0.00 0.93 -0.31 46 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 1.08 -0.38 46 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 1.25 -0.43 46 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 1.46 -0.44 46 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 1.68 -0.52 46 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 1.89 -0.61 46 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 2.17 -0.64 46 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 2.47 -0.66 46 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 2.78 -0.77 46 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 3.09 -0.88 46 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 3.47 -0.92 46 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 3.89 -0.93 46 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 4.31 -1.05 46 0 30 0
29JUN27 135.00 P 0.00 0.00 0.00 4.73 -1.19 46 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 5.20 -1.27 46 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 5.76 -1.27 46 0 30 0
29JUN27 142.50 P 0.00 0.00 0.00 6.31 -1.34 46 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 6.87 -1.50 46 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 7.43 -1.65 46 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 8.09 -1.71 46 0 15 0
29JUN27 152.50 P 0.00 0.00 0.00 8.81 -1.71 46 0 5 0
29JUN27 155.00 P 0.00 0.00 0.00 9.52 -1.79 46 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 10.24 -1.97 46 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 10.95 -2.15 46 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 11.78 -2.22 46 0 15 0
29JUN27 165.00 P 0.00 0.00 0.00 12.67 -2.22 46 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 13.56 -2.24 46 0 1 0
29JUN27 170.00 P 0.00 0.00 0.00 14.45 -2.43 46 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 15.35 -2.62 46 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 16.27 -2.78 46 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 17.35 -2.79 46 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 18.43 -2.79 46 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 19.51 -2.41 46 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 20.59 -2.65 46 0 1 0
29JUN27 187.50 P 0.00 0.00 0.00 21.66 -3.01 46 0 4 0
29JUN27 190.00 P 0.00 0.00 0.00 22.91 -3.05 46 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 24.12 -3.17 46 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 25.13 -3.53 46 0 30 0
29JUN27 197.50 P 0.00 0.00 0.00 26.49 -3.56 46 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 27.83 -3.48 46 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 30.68 -3.75 47 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 33.27 -3.90 46 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 36.19 -4.06 46 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 39.58 -4.07 47 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 42.29 -4.68 46 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 45.60 -4.69 46 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 48.91 -4.80 46 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 52.24 -5.12 46 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 55.73 -5.29 46 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 59.38 -5.32 46 0 6 0
29SEP27 167.50 P 0.00 0.00 0.00 18.18 -1.60 48 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 19.18 -1.70 48 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 20.29 -1.70 48 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 21.40 -1.71 48 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 22.51 -1.71 48 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 23.63 -1.75 48 0 1 0
29SEP27 182.50 P 0.00 0.00 0.00 24.75 -1.93 48 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 25.87 -1.28 48 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 26.25 -2.18 47 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 27.52 -2.22 47 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 28.79 -2.28 47 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 30.06 -2.38 47 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 31.33 -2.40 47 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 32.61 -2.56 47 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 35.32 -2.79 47 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 38.22 -2.93 47 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 41.14 -3.15 47 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 44.26 -3.27 47 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 47.49 -3.37 47 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 50.81 -4.11 47 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 54.05 -4.25 47 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 58.23 -3.48 48 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 61.62 - 48 0 0 -
TOTAL PUT 267 13,439 +152
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$ 53.000
25SEP26 37.00 C 0.00 0.00 0.00 16.01 +2.64 0 0 0 0
25SEP26 37.50 C 0.00 0.00 0.00 15.51 +2.64 0 0 0 0
25SEP26 38.00 C 0.00 0.00 0.00 15.01 +2.64 0 0 0 0
25SEP26 38.50 C 0.00 0.00 0.00 14.51 +2.64 0 0 0 0
25SEP26 39.00 C 0.00 0.00 0.00 14.01 +2.64 0 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 13.51 +2.64 0 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 13.01 +2.64 0 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 12.51 +2.64 0 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 12.01 +2.64 0 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 11.51 +2.64 0 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 11.01 +2.64 0 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 10.51 +2.63 0 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 10.01 +2.63 0 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 9.52 +2.64 73 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 9.02 +2.64 69 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 8.51 +2.62 0 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 8.02 +2.60 61 0 1 0
25SEP26 45.50 C 0.00 0.00 0.00 7.52 +2.59 57 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 7.03 +2.57 61 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 6.54 +2.54 61 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 6.05 +2.48 60 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 5.57 +2.42 60 0 0 0
25SEP26 48.00 C 0.00 0.00 0.00 5.09 +2.33 59 0 30 0
25SEP26 48.50 C 0.00 0.00 0.00 4.62 +2.25 58 0 6 0
25SEP26 49.00 C 0.00 0.00 0.00 4.17 +2.14 59 0 0 0
25SEP26 49.50 C 0.00 0.00 0.00 3.73 +2.01 59 0 0 0
25SEP26 50.00 C 3.62 3.62 3.62 3.32 +1.87 59 7 60 -7
25SEP26 51.00 C 2.00 2.20 2.00 2.54 +1.55 59 6 153 -2
25SEP26 52.00 C 2.00 2.00 1.93 1.84 +1.18 57 3 32 +2
25SEP26 53.00 C 0.75 1.44 0.75 1.27 +0.85 56 141 106 +46
25SEP26 54.00 C 0.50 1.10 0.50 0.89 +0.62 59 47 32 +13
25SEP26 55.00 C 0.60 0.72 0.54 0.60 +0.43 60 58 79 +32
25SEP26 56.00 C 0.28 0.56 0.28 0.39 +0.29 61 79 79 +78
25SEP26 57.00 C 0.31 0.31 0.31 0.25 +0.19 63 7 37 +7
25SEP26 58.00 C 0.00 0.00 0.00 0.16 +0.12 64 0 0 0
25SEP26 59.00 C 0.00 0.00 0.00 0.10 +0.08 65 0 0 0
25SEP26 60.00 C 0.00 0.00 0.00 0.07 +0.06 68 0 0 0
25SEP26 61.00 C 0.00 0.00 0.00 0.04 +0.03 68 0 0 0
25SEP26 62.00 C 0.00 0.00 0.00 0.03 +0.02 72 0 0 0
25SEP26 63.00 C 0.00 0.00 0.00 0.02 +0.01 73 0 0 0
25SEP26 64.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 66.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 67.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 68.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 69.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 32.01 +2.64 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 31.01 +2.64 0 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 30.02 +2.65 192 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 29.02 +2.65 180 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 28.02 +2.65 169 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 27.02 +2.65 158 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 26.02 +2.65 146 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 25.02 +2.64 135 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 24.02 +2.64 122 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 23.02 +2.64 103 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 22.02 +2.67 0 0 332 0
29SEP26 32.00 C 0.00 0.00 0.00 21.02 +2.64 0 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 20.01 +2.62 0 0 1,011 0
29SEP26 34.00 C 0.00 0.00 0.00 19.00 +2.62 0 0 881 0
29SEP26 35.00 C 0.00 0.00 0.00 18.02 +2.41 0 0 771 0
29SEP26 36.00 C 0.00 0.00 0.00 17.07 +2.44 122 0 1,532 0
29SEP26 37.00 C 0.00 0.00 0.00 16.02 +2.44 0 0 899 0
29SEP26 38.00 C 0.00 0.00 0.00 15.03 +2.36 81 0 798 0
29SEP26 39.00 C 0.00 0.00 0.00 14.03 +2.39 74 0 1,850 0
29SEP26 40.00 C 0.00 0.00 0.00 13.03 +2.40 68 0 2,170 0
29SEP26 41.00 C 0.00 0.00 0.00 12.03 +2.50 61 0 693 0
29SEP26 42.00 C 0.00 0.00 0.00 11.03 +2.61 54 0 529 0
29SEP26 43.00 C 0.00 0.00 0.00 10.01 +2.34 0 0 818 0
29SEP26 44.00 C 0.00 0.00 0.00 9.05 +2.56 57 0 604 0
29SEP26 45.00 C 0.00 0.00 0.00 8.06 +2.50 54 0 3,938 0
29SEP26 46.00 C 0.00 0.00 0.00 7.04 +2.40 40 0 271 0
29SEP26 47.00 C 6.50 6.50 6.50 6.09 +2.27 47 2 332 -2
29SEP26 48.00 C 5.25 5.25 5.10 5.23 +2.18 53 12 945 -8
29SEP26 49.00 C 4.00 4.00 4.00 4.36 +2.03 53 2 385 0
29SEP26 50.00 C 3.10 4.00 3.10 3.52 +1.78 51 59 2,385 -18
29SEP26 52.50 C 1.35 1.95 1.35 1.88 +1.07 51 20 1,710 +6
29SEP26 55.00 C 0.67 1.06 0.67 0.89 +0.54 53 54 815 -19
29SEP26 57.50 C 0.35 0.51 0.34 0.41 +0.26 56 227 560 -155
29SEP26 60.00 C 0.22 0.24 0.19 0.20 +0.13 60 144 562 -25
29SEP26 62.50 C 0.11 0.11 0.11 0.09 +0.06 63 15 725 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 +0.03 68 0 229 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 +0.01 69 0 197 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 72 0 142 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 80 0 69 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 88 0 50 0
02OCT26 40.00 C 0.00 0.00 0.00 13.04 - 58 0 0 -
02OCT26 40.50 C 0.00 0.00 0.00 12.54 - 55 0 0 -
02OCT26 41.00 C 0.00 0.00 0.00 12.04 - 52 0 0 -
02OCT26 41.50 C 0.00 0.00 0.00 11.54 - 48 0 0 -
02OCT26 42.00 C 0.00 0.00 0.00 11.06 - 60 0 0 -
02OCT26 42.50 C 0.00 0.00 0.00 10.57 - 60 0 0 -
02OCT26 43.00 C 0.00 0.00 0.00 10.07 - 57 0 0 -
02OCT26 43.50 C 0.00 0.00 0.00 9.56 - 51 0 0 -
02OCT26 44.00 C 0.00 0.00 0.00 9.10 - 58 0 0 -
02OCT26 44.50 C 0.00 0.00 0.00 8.58 - 51 0 0 -
02OCT26 45.00 C 0.00 0.00 0.00 8.09 - 50 0 0 -
02OCT26 45.50 C 0.00 0.00 0.00 7.62 - 51 0 0 -
02OCT26 46.00 C 0.00 0.00 0.00 7.14 - 50 0 0 -
02OCT26 46.50 C 0.00 0.00 0.00 6.68 - 51 0 0 -
02OCT26 47.00 C 0.00 0.00 0.00 6.22 - 51 0 0 -
02OCT26 47.50 C 0.00 0.00 0.00 5.77 - 51 0 0 -
02OCT26 48.00 C 0.00 0.00 0.00 5.34 - 51 0 0 -
02OCT26 48.50 C 0.00 0.00 0.00 4.91 - 51 0 0 -
02OCT26 49.00 C 0.00 0.00 0.00 4.51 - 51 0 0 -
02OCT26 49.50 C 0.00 0.00 0.00 4.12 - 51 0 0 -
02OCT26 50.00 C 0.00 0.00 0.00 3.76 - 51 0 0 -
02OCT26 51.00 C 0.00 0.00 0.00 3.10 - 52 0 0 -
02OCT26 52.00 C 0.00 0.00 0.00 2.45 - 51 0 0 -
02OCT26 53.00 C 2.00 2.12 2.00 1.92 - 51 20 20 -
02OCT26 54.00 C 0.00 0.00 0.00 1.49 - 52 0 0 -
02OCT26 55.00 C 0.00 0.00 0.00 1.14 - 52 0 0 -
02OCT26 56.00 C 1.03 1.03 0.88 0.86 - 52 17 15 -
02OCT26 57.00 C 0.77 0.79 0.77 0.64 - 53 29 29 -
02OCT26 58.00 C 0.61 0.61 0.61 0.46 - 53 15 15 -
02OCT26 59.00 C 0.44 0.44 0.44 0.33 - 53 15 15 -
02OCT26 60.00 C 0.35 0.35 0.35 0.24 - 54 31 31 -
02OCT26 61.00 C 0.19 0.27 0.19 0.16 - 54 34 34 -
02OCT26 62.00 C 0.20 0.20 0.20 0.12 - 55 15 15 -
02OCT26 63.00 C 0.00 0.00 0.00 0.08 - 55 0 0 -
02OCT26 64.00 C 0.13 0.13 0.13 0.06 - 56 15 15 -
02OCT26 65.00 C 0.00 0.00 0.00 0.05 - 58 0 0 -
02OCT26 66.00 C 0.00 0.00 0.00 0.03 - 57 0 0 -
02OCT26 67.00 C 0.00 0.00 0.00 0.02 - 57 0 0 -
02OCT26 68.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
02OCT26 69.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
02OCT26 70.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 27.08 +2.64 0 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 26.08 +2.64 0 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 25.09 +2.65 64 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 24.09 +2.64 0 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 23.09 +2.64 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 22.10 +2.64 55 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 21.10 +2.64 0 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 20.11 +2.62 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 19.11 +2.65 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 18.12 +2.51 49 0 60 0
29OCT26 36.00 C 0.00 0.00 0.00 17.22 +2.59 64 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 16.24 +2.57 62 0 30 0
29OCT26 38.00 C 0.00 0.00 0.00 15.27 +2.57 60 0 76 0
29OCT26 39.00 C 0.00 0.00 0.00 14.29 +2.53 57 0 82 0
29OCT26 40.00 C 13.35 13.35 13.35 13.25 +2.40 50 10 83 0
29OCT26 41.00 C 0.00 0.00 0.00 12.38 +2.43 54 0 124 0
29OCT26 42.00 C 0.00 0.00 0.00 11.48 +2.50 54 0 45 0
29OCT26 43.00 C 0.00 0.00 0.00 10.55 +2.15 52 0 95 0
29OCT26 44.00 C 0.00 0.00 0.00 9.67 +2.31 52 0 220 0
29OCT26 45.00 C 0.00 0.00 0.00 8.82 +2.19 51 0 73 0
29OCT26 46.00 C 0.00 0.00 0.00 7.99 +2.08 51 0 54 0
29OCT26 47.00 C 0.00 0.00 0.00 7.21 +1.95 50 0 315 0
29OCT26 48.00 C 6.60 6.60 6.60 6.48 +1.83 50 1 218 +1
29OCT26 49.00 C 0.00 0.00 0.00 5.79 +1.73 50 0 357 0
29OCT26 50.00 C 0.00 0.00 0.00 5.20 +1.63 51 4 738 -4
29OCT26 52.50 C 3.50 4.06 3.50 3.85 +1.33 51 44 341 +2
29OCT26 55.00 C 2.78 2.78 2.71 2.78 +1.03 52 11 266 -2
29OCT26 57.50 C 1.94 2.20 1.94 1.99 +0.77 53 27 135 +11
29OCT26 60.00 C 1.21 1.50 1.21 1.40 +0.56 53 243 2,053 -9
29OCT26 62.50 C 0.00 0.00 0.00 1.00 +0.42 54 0 360 0
29OCT26 65.00 C 0.71 0.71 0.71 0.71 +0.32 56 2 88 0
29OCT26 67.50 C 0.00 0.00 0.00 0.49 +0.23 56 0 228 0
29OCT26 70.00 C 0.40 0.45 0.40 0.34 +0.16 57 6 2,063 +2
29OCT26 72.50 C 0.32 0.34 0.32 0.24 +0.12 58 4 232 +4
29OCT26 75.00 C 0.25 0.25 0.23 0.17 +0.09 59 12 331 0
27NOV26 29.00 C 0.00 0.00 0.00 24.17 +2.64 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 23.18 +2.41 52 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 22.19 +2.35 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 21.33 +2.49 65 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 20.36 +2.58 63 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 19.39 +2.53 61 0 15 0
27NOV26 35.00 C 0.00 0.00 0.00 18.43 +2.35 60 0 25 0
27NOV26 36.00 C 0.00 0.00 0.00 17.48 +2.40 58 0 0 0
27NOV26 37.00 C 0.00 0.00 0.00 16.54 +2.30 57 0 0 0
27NOV26 38.00 C 0.00 0.00 0.00 15.62 +2.31 56 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 14.49 +2.16 48 0 464 0
27NOV26 40.00 C 0.00 0.00 0.00 13.81 +2.23 55 0 0 0
27NOV26 41.00 C 0.00 0.00 0.00 12.95 +2.19 54 0 49 0
27NOV26 42.00 C 0.00 0.00 0.00 12.09 +2.13 54 0 25 0
27NOV26 43.00 C 0.00 0.00 0.00 11.24 +2.07 53 0 46 0
27NOV26 44.00 C 0.00 0.00 0.00 10.43 +2.16 52 0 275 0
27NOV26 45.00 C 0.00 0.00 0.00 9.68 +2.07 52 0 51 0
27NOV26 46.00 C 0.00 0.00 0.00 8.93 +1.96 52 0 15 0
27NOV26 47.00 C 0.00 0.00 0.00 8.23 +1.86 51 0 76 0
27NOV26 48.00 C 0.00 0.00 0.00 7.56 +1.75 51 0 125 0
27NOV26 49.00 C 0.00 0.00 0.00 6.94 +1.69 51 0 53 0
27NOV26 50.00 C 0.00 0.00 0.00 6.49 +1.72 53 0 192 0
27NOV26 52.50 C 5.30 5.30 5.12 5.11 +1.35 52 7 162 0
27NOV26 55.00 C 3.94 3.94 3.94 3.94 +1.00 51 9 190 +8
27NOV26 57.50 C 3.22 3.22 3.22 3.19 +0.93 53 2 150 +1
27NOV26 60.00 C 2.50 2.50 2.49 2.49 +0.73 53 11 213 -10
27NOV26 62.50 C 1.97 1.97 1.97 1.97 +0.60 54 15 193 +15
27NOV26 65.00 C 1.41 1.41 1.41 1.52 +0.47 54 25 83 0
27NOV26 67.50 C 1.27 1.27 1.27 1.17 +0.36 55 15 195 +15
27NOV26 70.00 C 1.06 1.06 1.06 0.90 +0.28 55 41 123 +4
27NOV26 72.50 C 0.00 0.00 0.00 0.69 +0.21 55 0 196 0
27NOV26 75.00 C 0.00 0.00 0.00 0.53 +0.16 56 0 56 0
30DEC26 21.00 C 0.00 0.00 0.00 32.17 +2.64 0 0 15 0
30DEC26 22.00 C 0.00 0.00 0.00 31.18 +2.64 0 0 15 0
30DEC26 23.00 C 0.00 0.00 0.00 30.19 +2.64 46 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 29.20 +2.64 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 28.21 +2.64 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 27.23 +2.64 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 26.24 +2.64 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 25.26 +2.26 51 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 24.43 +2.60 65 0 312 0
30DEC26 30.00 C 0.00 0.00 0.00 23.48 +2.40 64 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 22.52 +2.40 62 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 21.55 +2.37 60 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 20.60 +2.43 59 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 19.66 +2.34 57 0 543 0
30DEC26 35.00 C 0.00 0.00 0.00 18.70 +2.31 55 0 2,834 0
30DEC26 36.00 C 0.00 0.00 0.00 17.82 +2.35 56 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 16.92 +2.25 55 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 16.04 +2.24 54 0 1,141 0
30DEC26 39.00 C 0.00 0.00 0.00 15.18 +2.20 54 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 13.86 +1.68 44 0 132 0
30DEC26 41.00 C 0.00 0.00 0.00 13.52 +2.13 53 0 2,064 0
30DEC26 42.00 C 0.00 0.00 0.00 12.72 +2.05 52 0 905 0
30DEC26 43.00 C 0.00 0.00 0.00 11.98 +2.03 53 0 709 0
30DEC26 44.00 C 0.00 0.00 0.00 11.22 +1.96 52 0 41 0
30DEC26 45.00 C 10.10 10.10 10.10 10.17 +1.70 48 10 94 +10
30DEC26 46.00 C 0.00 0.00 0.00 9.78 +1.93 51 0 708 0
30DEC26 47.00 C 0.00 0.00 0.00 9.12 +1.85 51 0 96 0
30DEC26 48.00 C 8.50 8.50 8.50 8.81 +2.06 54 5 826 +5
30DEC26 49.00 C 0.00 0.00 0.00 7.97 +1.73 51 0 214 0
30DEC26 50.00 C 0.00 0.00 0.00 7.38 +1.60 51 0 277 0
30DEC26 52.50 C 6.15 6.46 6.15 6.18 +1.43 52 402 654 +288
30DEC26 55.00 C 0.00 0.00 0.00 5.11 +1.21 52 0 186 0
30DEC26 57.50 C 0.00 0.00 0.00 4.22 +1.02 52 0 137 0
30DEC26 60.00 C 3.50 3.50 3.50 3.49 +0.88 53 4 123 +4
30DEC26 62.50 C 2.97 2.97 2.88 2.94 +0.81 54 19 231 +15
30DEC26 65.00 C 2.38 2.38 2.38 2.41 +0.69 54 4 115 0
30DEC26 67.50 C 2.03 2.03 2.03 1.98 +0.59 54 4 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.62 +0.49 54 0 1,501 0
30DEC26 72.50 C 0.00 0.00 0.00 1.33 +0.42 55 0 197 0
30DEC26 75.00 C 1.17 1.17 1.15 1.09 +0.35 55 26 31 +11
30MAR27 21.00 C 0.00 0.00 0.00 32.35 +2.64 51 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 31.37 +2.63 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 30.40 +2.62 50 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 29.44 +2.16 51 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 28.78 +2.47 66 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 27.84 +2.46 64 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 26.88 +2.41 62 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 25.95 +2.35 61 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 25.08 +2.38 61 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 24.14 +2.35 59 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 23.22 +2.31 58 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 22.34 +2.29 57 0 170 0
30MAR27 33.00 C 0.00 0.00 0.00 21.49 +2.28 57 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 20.62 +2.25 56 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 19.77 +2.22 55 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 18.96 +2.19 55 0 524 0
30MAR27 37.00 C 0.00 0.00 0.00 18.16 +2.16 54 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 17.38 +2.14 54 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 16.64 +2.16 54 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 15.90 +2.11 54 0 45 0
30MAR27 41.00 C 0.00 0.00 0.00 15.17 +2.04 53 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 14.43 +1.98 53 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 13.76 +1.94 53 0 71 0
30MAR27 44.00 C 0.00 0.00 0.00 13.13 +1.91 53 0 41 0
30MAR27 45.00 C 0.00 0.00 0.00 12.49 +1.98 52 0 54 0
30MAR27 46.00 C 0.00 0.00 0.00 11.84 +1.87 52 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 11.29 +1.85 52 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 10.74 +1.80 52 0 95 0
30MAR27 49.00 C 10.00 10.00 10.00 10.20 +1.73 52 30 190 0
30MAR27 50.00 C 0.00 0.00 0.00 9.67 +1.65 52 0 97 0
30MAR27 52.50 C 0.00 0.00 0.00 8.51 +1.50 52 0 72 0
30MAR27 55.00 C 7.60 7.60 7.60 7.49 +1.35 52 1 2 0
30MAR27 57.50 C 0.00 0.00 0.00 6.60 +1.22 52 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 5.81 +1.10 53 0 80 0
30MAR27 62.50 C 0.00 0.00 0.00 5.12 +0.98 53 0 225 0
30MAR27 65.00 C 0.00 0.00 0.00 4.52 +0.90 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.00 +0.85 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.54 +0.79 54 0 50 0
30MAR27 72.50 C 0.00 0.00 0.00 3.12 +0.71 54 0 45 0
30MAR27 75.00 C 2.80 2.80 2.80 2.75 +0.65 54 1 42 +1
29JUN27 21.00 C 0.00 0.00 0.00 32.57 +2.64 50 0 30 0
29JUN27 22.00 C 0.00 0.00 0.00 31.63 +2.64 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 30.69 +2.63 51 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 29.77 +2.49 51 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 28.85 +2.54 51 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 27.95 +2.57 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 27.05 +2.58 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 26.18 +2.58 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 25.31 +2.55 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 24.47 +2.54 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 23.64 +2.52 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 22.82 +2.49 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 22.03 +1.94 51 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 21.25 +1.93 51 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 20.49 +2.40 51 0 46 0
29JUN27 36.00 C 0.00 0.00 0.00 20.23 +2.32 56 0 30 0
29JUN27 37.00 C 0.00 0.00 0.00 19.43 +2.23 55 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 18.69 +2.17 54 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 17.66 +1.81 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 17.31 +2.08 54 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 16.64 +2.03 54 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 16.01 +1.99 54 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 15.39 +1.94 53 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 14.81 +1.91 53 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 14.19 +1.94 53 0 208 0
29JUN27 46.00 C 0.00 0.00 0.00 13.64 +1.91 53 0 100 0
29JUN27 47.00 C 0.00 0.00 0.00 13.11 +1.88 53 0 125 0
29JUN27 48.00 C 0.00 0.00 0.00 12.59 +1.83 53 0 120 0
29JUN27 49.00 C 0.00 0.00 0.00 12.09 +1.87 53 0 79 0
29JUN27 50.00 C 0.00 0.00 0.00 11.50 +1.71 52 0 57 0
29JUN27 52.50 C 0.00 0.00 0.00 10.41 +1.52 52 0 35 0
29JUN27 55.00 C 0.00 0.00 0.00 9.51 +1.54 53 0 17 0
29JUN27 57.50 C 0.00 0.00 0.00 8.61 +1.40 53 0 70 0
29JUN27 60.00 C 0.00 0.00 0.00 7.80 +1.29 53 0 90 0
29JUN27 62.50 C 0.00 0.00 0.00 7.09 +1.20 53 0 30 0
29JUN27 65.00 C 0.00 0.00 0.00 6.44 +1.09 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 5.87 +1.01 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 5.37 +0.96 54 0 7 0
29JUN27 72.50 C 0.00 0.00 0.00 4.91 +0.89 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.48 +0.82 55 0 20 0
29SEP27 38.00 C 0.00 0.00 0.00 19.63 +2.04 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 19.00 +2.02 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 18.38 +2.00 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 17.78 +1.98 53 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 17.20 +1.96 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 16.63 +1.93 53 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 16.08 +1.92 53 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 15.55 +1.70 53 0 60 0
29SEP27 46.00 C 0.00 0.00 0.00 15.31 +1.95 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 14.80 +1.91 54 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 14.31 +1.87 54 0 30 0
29SEP27 49.00 C 0.00 0.00 0.00 13.84 +2.03 54 0 55 0
29SEP27 50.00 C 0.00 0.00 0.00 13.17 +1.76 53 0 15 0
29SEP27 52.50 C 0.00 0.00 0.00 12.13 +1.67 53 0 30 0
29SEP27 55.00 C 0.00 0.00 0.00 11.17 +1.42 53 0 0 0
29SEP27 57.50 C 0.00 0.00 0.00 10.49 +1.52 54 0 35 0
29SEP27 60.00 C 0.00 0.00 0.00 9.69 +1.49 54 0 1 0
29SEP27 62.50 C 0.00 0.00 0.00 8.96 +1.34 54 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 8.30 +1.31 55 0 0 0
29SEP27 67.50 C 0.00 0.00 0.00 7.71 +1.19 55 0 0 0
29SEP27 70.00 C 0.00 0.00 0.00 7.16 +1.09 55 0 2 0
29SEP27 72.50 C 0.00 0.00 0.00 6.66 +0.94 55 0 20 0
TOTAL CALL 2,069 60,310 +320
25SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 4 0
25SEP26 44.50 P 0.00 0.00 0.00 0.01 -0.01 70 0 20 0
25SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.03 66 0 7 0
25SEP26 45.50 P 0.00 0.00 0.00 0.01 -0.05 62 0 10 0
25SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.07 63 0 67 0
25SEP26 46.50 P 0.00 0.00 0.00 0.03 -0.10 63 0 85 0
25SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.16 62 0 35 0
25SEP26 47.50 P 0.00 0.00 0.00 0.05 -0.23 59 0 300 0
25SEP26 48.00 P 0.00 0.00 0.00 0.08 -0.31 60 0 36 0
25SEP26 48.50 P 0.22 0.22 0.22 0.11 -0.41 59 10 19 -5
25SEP26 49.00 P 0.17 0.17 0.17 0.16 -0.51 59 8 102 0
25SEP26 49.50 P 0.00 0.00 0.00 0.22 -0.67 59 0 0 0
25SEP26 50.00 P 0.43 0.43 0.28 0.28 -0.84 58 50 561 +19
25SEP26 51.00 P 0.73 0.73 0.51 0.48 -1.18 56 68 68 +45
25SEP26 52.00 P 1.12 1.12 0.75 0.79 -1.53 56 321 231 +216
25SEP26 53.00 P 0.00 0.00 0.00 1.25 -1.84 56 0 30 0
25SEP26 54.00 P 0.00 0.00 0.00 1.83 -2.11 57 0 0 0
25SEP26 55.00 P 0.00 0.00 0.00 2.53 -2.26 57 0 0 0
25SEP26 56.00 P 0.00 0.00 0.00 3.35 -2.38 60 0 0 0
25SEP26 57.00 P 0.00 0.00 0.00 4.23 -2.46 62 0 0 0
25SEP26 58.00 P 0.00 0.00 0.00 5.14 -2.53 63 0 0 0
25SEP26 59.00 P 0.00 0.00 0.00 6.08 -2.58 64 0 0 0
25SEP26 60.00 P 0.00 0.00 0.00 7.05 -2.60 67 0 0 0
25SEP26 61.00 P 0.00 0.00 0.00 8.03 -2.62 69 0 0 0
25SEP26 62.00 P 0.00 0.00 0.00 9.01 -2.64 67 0 0 0
25SEP26 63.00 P 0.00 0.00 0.00 10.01 -2.64 73 0 0 0
25SEP26 64.00 P 0.00 0.00 0.00 11.00 -2.65 0 0 0 0
25SEP26 65.00 P 0.00 0.00 0.00 12.00 -2.65 0 0 0 0
25SEP26 66.00 P 0.00 0.00 0.00 13.00 -2.65 0 0 0 0
25SEP26 67.00 P 0.00 0.00 0.00 14.00 -2.65 0 0 0 0
25SEP26 68.00 P 0.00 0.00 0.00 15.00 -2.65 0 0 0 0
25SEP26 69.00 P 0.00 0.00 0.00 16.00 -2.65 0 0 0 0
25SEP26 70.00 P 0.00 0.00 0.00 17.00 -2.65 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 228 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 217 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 207 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 197 0 402 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 187 0 228 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 178 0 151 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 169 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 161 0 332 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 152 0 422 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 145 0 3,810 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 137 0 2,740 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 129 0 784 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 122 0 3,142 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 115 0 1,185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 108 0 1,707 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1,622 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1,278 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 673 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 82 0 679 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2,287 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 774 0
29SEP26 42.00 P 0.04 0.04 0.04 0.01 -0.02 64 1 317 -1
29SEP26 43.00 P 0.00 0.00 0.00 0.01 -0.05 58 0 346 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 -0.08 57 0 579 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 -0.13 57 0 597 0
29SEP26 46.00 P 0.14 0.14 0.08 0.07 -0.21 55 136 673 +33
29SEP26 47.00 P 0.13 0.13 0.13 0.12 -0.30 54 51 1,587 +51
29SEP26 48.00 P 0.30 0.30 0.18 0.20 -0.46 53 210 500 +116
29SEP26 49.00 P 0.50 0.50 0.30 0.31 -0.67 52 107 561 -38
29SEP26 50.00 P 0.61 0.61 0.48 0.51 -0.87 52 673 1,002 +363
29SEP26 52.50 P 1.50 1.50 1.28 1.32 -1.60 50 506 617 +386
29SEP26 55.00 P 0.00 0.00 0.00 2.87 -2.10 53 0 460 0
29SEP26 57.50 P 0.00 0.00 0.00 4.88 -2.42 56 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 7.18 -2.54 61 0 400 0
29SEP26 62.50 P 0.00 0.00 0.00 9.59 -2.60 66 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 12.04 -2.61 71 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 14.50 -2.65 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.00 -2.65 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 19.50 -2.65 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 22.00 -2.65 0 0 0 0
02OCT26 40.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
02OCT26 40.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
02OCT26 41.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
02OCT26 41.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
02OCT26 42.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
02OCT26 42.50 P 0.00 0.00 0.00 0.01 - 52 0 0 -
02OCT26 43.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
02OCT26 43.50 P 0.00 0.00 0.00 0.02 - 51 0 0 -
02OCT26 44.00 P 0.00 0.00 0.00 0.03 - 51 0 0 -
02OCT26 44.50 P 0.00 0.00 0.00 0.04 - 51 0 0 -
02OCT26 45.00 P 0.00 0.00 0.00 0.06 - 52 0 0 -
02OCT26 45.50 P 0.00 0.00 0.00 0.08 - 51 0 0 -
02OCT26 46.00 P 0.00 0.00 0.00 0.10 - 51 0 0 -
02OCT26 46.50 P 0.00 0.00 0.00 0.14 - 51 0 0 -
02OCT26 47.00 P 0.24 0.24 0.24 0.18 - 51 5 5 -
02OCT26 47.50 P 0.00 0.00 0.00 0.23 - 51 0 0 -
02OCT26 48.00 P 0.00 0.00 0.00 0.30 - 51 0 0 -
02OCT26 48.50 P 0.41 0.41 0.41 0.38 - 51 1 1 -
02OCT26 49.00 P 0.00 0.00 0.00 0.47 - 51 0 0 -
02OCT26 49.50 P 0.56 0.56 0.55 0.55 - 50 20 20 -
02OCT26 50.00 P 0.00 0.00 0.00 0.68 - 50 0 0 -
02OCT26 51.00 P 0.00 0.00 0.00 0.98 - 50 0 0 -
02OCT26 52.00 P 0.00 0.00 0.00 1.36 - 50 0 0 -
02OCT26 53.00 P 0.00 0.00 0.00 1.85 - 51 0 0 -
02OCT26 54.00 P 0.00 0.00 0.00 2.40 - 50 0 0 -
02OCT26 55.00 P 0.00 0.00 0.00 3.02 - 50 0 0 -
02OCT26 56.00 P 0.00 0.00 0.00 3.80 - 52 0 0 -
02OCT26 57.00 P 0.00 0.00 0.00 4.57 - 52 0 0 -
02OCT26 58.00 P 0.00 0.00 0.00 5.41 - 53 0 0 -
02OCT26 59.00 P 0.00 0.00 0.00 6.28 - 53 0 0 -
02OCT26 60.00 P 0.00 0.00 0.00 7.19 - 53 0 0 -
02OCT26 61.00 P 0.00 0.00 0.00 8.12 - 53 0 0 -
02OCT26 62.00 P 0.00 0.00 0.00 9.18 - 63 0 0 -
02OCT26 63.00 P 0.00 0.00 0.00 10.14 - 64 0 0 -
02OCT26 64.00 P 0.00 0.00 0.00 11.10 - 65 0 0 -
02OCT26 65.00 P 0.00 0.00 0.00 12.08 - 67 0 0 -
02OCT26 66.00 P 0.00 0.00 0.00 13.06 - 68 0 0 -
02OCT26 67.00 P 0.00 0.00 0.00 14.10 - 77 0 0 -
02OCT26 68.00 P 0.00 0.00 0.00 15.00 - 0 0 0 -
02OCT26 69.00 P 0.00 0.00 0.00 16.00 - 0 0 0 -
02OCT26 70.00 P 0.00 0.00 0.00 17.00 - 0 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 26 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 156 0
29OCT26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 158 0
29OCT26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 91 0
29OCT26 32.00 P 0.00 0.00 0.00 0.01 0.00 59 0 102 0
29OCT26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 102 0
29OCT26 34.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 161 0
29OCT26 35.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 141 0
29OCT26 36.00 P 0.00 0.00 0.00 0.02 -0.03 50 0 451 0
29OCT26 37.00 P 0.00 0.00 0.00 0.03 -0.05 50 0 352 0
29OCT26 38.00 P 0.17 0.17 0.17 0.05 -0.07 50 1 796 -1
29OCT26 39.00 P 0.18 0.18 0.18 0.08 -0.10 50 4 458 0
29OCT26 40.00 P 0.23 0.25 0.23 0.12 -0.13 50 24 405 -18
29OCT26 41.00 P 0.28 0.29 0.28 0.18 -0.19 50 8 617 -6
29OCT26 42.00 P 0.35 0.38 0.35 0.26 -0.25 50 17 738 -12
29OCT26 43.00 P 0.43 0.47 0.43 0.37 -0.31 51 30 426 -24
29OCT26 44.00 P 0.56 0.61 0.56 0.50 -0.39 51 17 337 0
29OCT26 45.00 P 0.74 0.74 0.68 0.66 -0.49 51 58 253 +17
29OCT26 46.00 P 0.87 0.92 0.87 0.87 -0.55 51 36 158 -1
29OCT26 47.00 P 1.15 1.15 1.07 1.11 -0.64 51 29 160 +4
29OCT26 48.00 P 1.80 1.80 1.41 1.37 -0.78 51 38 523 -36
29OCT26 49.00 P 0.00 0.00 0.00 1.68 -0.91 51 0 662 0
29OCT26 50.00 P 2.00 2.00 2.00 2.00 -1.07 50 2 821 0
29OCT26 52.50 P 3.10 3.25 2.82 3.16 -1.40 51 401 710 +401
29OCT26 55.00 P 4.58 4.58 4.58 4.61 -1.69 52 1 1 +1
29OCT26 57.50 P 6.15 6.30 6.15 6.32 -1.90 52 102 101 +101
29OCT26 60.00 P 0.00 0.00 0.00 8.29 -2.09 54 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 10.38 -2.23 55 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 12.59 -2.34 56 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 14.91 -2.39 58 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.26 -2.43 59 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.66 -2.61 60 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.08 -2.57 60 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 0.01 0.00 53 0 98 0
27NOV26 30.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 20 0
27NOV26 31.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 2 0
27NOV26 32.00 P 0.00 0.00 0.00 0.04 -0.02 53 0 23 0
27NOV26 33.00 P 0.00 0.00 0.00 0.05 -0.04 51 0 15 0
27NOV26 34.00 P 0.00 0.00 0.00 0.07 -0.06 51 0 149 0
27NOV26 35.00 P 0.00 0.00 0.00 0.11 -0.07 52 0 363 0
27NOV26 36.00 P 0.00 0.00 0.00 0.15 -0.10 51 0 166 0
27NOV26 37.00 P 0.34 0.34 0.34 0.20 -0.14 51 2 85 0
27NOV26 38.00 P 0.42 0.42 0.42 0.28 -0.17 51 6 68 -6
27NOV26 39.00 P 0.48 0.48 0.48 0.37 -0.22 52 4 248 0
27NOV26 40.00 P 0.00 0.00 0.00 0.48 -0.27 52 0 209 0
27NOV26 41.00 P 0.00 0.00 0.00 0.62 -0.33 52 0 85 0
27NOV26 42.00 P 0.83 0.85 0.83 0.78 -0.39 52 12 69 0
27NOV26 43.00 P 0.97 1.00 0.97 0.97 -0.46 52 9 146 +1
27NOV26 44.00 P 1.21 1.25 1.19 1.19 -0.53 52 50 143 +28
27NOV26 45.00 P 0.00 0.00 0.00 1.45 -0.56 52 0 133 0
27NOV26 46.00 P 0.00 0.00 0.00 1.69 -0.67 52 0 77 0
27NOV26 47.00 P 0.00 0.00 0.00 1.98 -0.79 51 0 159 0
27NOV26 48.00 P 0.00 0.00 0.00 2.33 -0.85 52 0 464 0
27NOV26 49.00 P 0.00 0.00 0.00 2.72 -0.97 52 0 163 0
27NOV26 50.00 P 0.00 0.00 0.00 3.11 -1.06 51 0 341 0
27NOV26 52.50 P 4.41 4.41 4.41 4.33 -1.32 52 1 228 +1
27NOV26 55.00 P 0.00 0.00 0.00 5.77 -1.57 52 0 15 0
27NOV26 57.50 P 7.40 7.40 7.40 7.41 -1.65 53 200 200 +200
27NOV26 60.00 P 0.00 0.00 0.00 9.23 -1.82 53 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 11.24 -1.92 55 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 13.31 -2.02 55 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 15.42 -2.17 55 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 17.64 -2.24 55 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 20.05 -2.22 58 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 22.39 -2.40 59 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 104 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 71 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 93 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 52 0 94 0
30DEC26 28.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 249 0
30DEC26 29.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 141 0
30DEC26 30.00 P 0.22 0.22 0.22 0.07 -0.02 52 4 128 -4
30DEC26 31.00 P 0.00 0.00 0.00 0.10 -0.02 52 0 242 0
30DEC26 32.00 P 0.00 0.00 0.00 0.13 -0.04 52 0 765 0
30DEC26 33.00 P 0.00 0.00 0.00 0.18 -0.05 52 0 4,368 0
30DEC26 34.00 P 0.00 0.00 0.00 0.24 -0.07 52 0 349 0
30DEC26 35.00 P 0.00 0.00 0.00 0.31 -0.09 52 0 2,553 0
30DEC26 36.00 P 0.00 0.00 0.00 0.40 -0.12 52 0 2,114 0
30DEC26 37.00 P 0.00 0.00 0.00 0.51 -0.15 52 0 1,208 0
30DEC26 38.00 P 0.00 0.00 0.00 0.63 -0.17 52 0 1,182 0
30DEC26 39.00 P 0.00 0.00 0.00 0.78 -0.21 52 0 183 0
30DEC26 40.00 P 0.00 0.00 0.00 0.94 -0.30 52 0 2,097 0
30DEC26 41.00 P 1.14 1.14 1.14 1.14 -0.34 52 4 88 0
30DEC26 42.00 P 1.32 1.32 1.32 1.36 -0.41 52 2 831 0
30DEC26 43.00 P 1.59 1.61 1.59 1.60 -0.46 52 105 600 +70
30DEC26 44.00 P 0.00 0.00 0.00 1.84 -0.55 52 0 82 0
30DEC26 45.00 P 2.11 2.11 2.11 2.09 -0.64 51 15 121 0
30DEC26 46.00 P 0.00 0.00 0.00 2.39 -0.73 51 0 451 0
30DEC26 47.00 P 2.76 2.79 2.76 2.76 -0.79 51 17 126 -13
30DEC26 48.00 P 0.00 0.00 0.00 3.11 -0.89 51 0 199 0
30DEC26 49.00 P 0.00 0.00 0.00 3.52 -0.98 51 0 194 0
30DEC26 50.00 P 0.00 0.00 0.00 3.97 -1.06 51 0 140 0
30DEC26 52.50 P 0.00 0.00 0.00 5.22 -1.27 51 0 180 0
30DEC26 55.00 P 6.72 6.72 6.72 6.67 -1.47 51 15 71 +15
30DEC26 57.50 P 0.00 0.00 0.00 8.28 -1.54 52 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 10.06 -1.68 52 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.97 -1.79 53 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 13.97 -1.90 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.01 -2.03 54 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.17 -2.11 54 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 20.38 -2.20 54 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 22.76 -2.12 56 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 10 0
30MAR27 22.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 32 0
30MAR27 25.00 P 0.00 0.00 0.00 0.09 -0.04 51 0 176 0
30MAR27 26.00 P 0.00 0.00 0.00 0.12 -0.05 50 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 0.16 -0.08 51 0 75 0
30MAR27 28.00 P 0.00 0.00 0.00 0.22 -0.08 51 0 6 0
30MAR27 29.00 P 0.00 0.00 0.00 0.28 -0.11 51 0 177 0
30MAR27 30.00 P 0.00 0.00 0.00 0.36 -0.12 51 0 256 0
30MAR27 31.00 P 0.61 0.61 0.61 0.45 -0.16 51 2 2,618 +2
30MAR27 32.00 P 0.00 0.00 0.00 0.55 -0.19 51 0 52 0
30MAR27 33.00 P 0.00 0.00 0.00 0.68 -0.22 51 0 74 0
30MAR27 34.00 P 0.00 0.00 0.00 0.81 -0.26 51 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 0.98 -0.28 51 0 605 0
30MAR27 36.00 P 0.00 0.00 0.00 1.16 -0.34 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 1.36 -0.35 51 0 17 0
30MAR27 38.00 P 0.00 0.00 0.00 1.59 -0.35 51 0 100 0
30MAR27 39.00 P 0.00 0.00 0.00 1.82 -0.39 52 0 95 0
30MAR27 40.00 P 2.00 2.00 2.00 2.10 -0.42 52 1 62 0
30MAR27 41.00 P 2.50 2.50 2.50 2.40 -0.48 52 15 17 +15
30MAR27 42.00 P 0.00 0.00 0.00 2.69 -0.53 52 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 3.00 -0.58 51 0 25 0
30MAR27 44.00 P 0.00 0.00 0.00 3.33 -0.67 51 0 25 0
30MAR27 45.00 P 0.00 0.00 0.00 3.66 -0.74 51 0 15 0
30MAR27 46.00 P 0.00 0.00 0.00 4.05 -0.79 51 0 50 0
30MAR27 47.00 P 0.00 0.00 0.00 4.45 -0.87 51 0 21 0
30MAR27 48.00 P 0.00 0.00 0.00 4.88 -0.92 51 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 5.34 -0.98 51 0 70 0
30MAR27 50.00 P 0.00 0.00 0.00 5.82 -1.06 51 0 48 0
30MAR27 52.50 P 0.00 0.00 0.00 7.14 -1.19 51 0 33 0
30MAR27 55.00 P 0.00 0.00 0.00 8.60 -1.33 51 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 10.06 -1.61 51 0 9 0
30MAR27 60.00 P 0.00 0.00 0.00 11.97 -1.50 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.73 -1.67 52 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.62 -1.67 53 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.55 -1.80 53 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.58 -1.87 53 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 21.67 -1.94 53 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.80 -2.00 53 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 0.09 0.00 51 0 20 0
29JUN27 22.00 P 0.00 0.00 0.00 0.13 0.00 51 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 0.17 -0.01 51 0 33 0
29JUN27 24.00 P 0.00 0.00 0.00 0.21 -0.04 51 0 22 0
29JUN27 25.00 P 0.00 0.00 0.00 0.28 -0.03 51 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 0.35 -0.06 51 0 11 0
29JUN27 27.00 P 0.00 0.00 0.00 0.45 -0.05 51 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.55 -0.08 51 0 35 0
29JUN27 29.00 P 0.97 0.97 0.97 0.68 -0.08 51 2 47 -2
29JUN27 30.00 P 0.00 0.00 0.00 0.81 -0.10 51 0 42 0
29JUN27 31.00 P 0.00 0.00 0.00 0.96 -0.14 52 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 1.14 -0.14 52 0 71 0
29JUN27 33.00 P 0.00 0.00 0.00 1.32 -0.19 52 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 1.52 -0.23 52 0 63 0
29JUN27 35.00 P 0.00 0.00 0.00 1.77 -0.23 52 0 69 0
29JUN27 36.00 P 0.00 0.00 0.00 2.01 -0.28 52 0 5 0
29JUN27 37.00 P 0.00 0.00 0.00 2.26 -0.35 52 0 2 0
29JUN27 38.00 P 0.00 0.00 0.00 2.57 -0.35 52 0 0 0
29JUN27 39.00 P 2.78 2.78 2.78 2.87 -0.41 52 1 21 +1
29JUN27 40.00 P 0.00 0.00 0.00 3.18 -0.43 52 0 84 0
29JUN27 41.00 P 0.00 0.00 0.00 3.50 -0.53 52 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 3.84 -0.57 52 0 50 0
29JUN27 43.00 P 0.00 0.00 0.00 4.20 -0.61 52 0 16 0
29JUN27 44.00 P 0.00 0.00 0.00 4.59 -0.64 52 0 55 0
29JUN27 45.00 P 0.00 0.00 0.00 4.98 -0.70 51 0 40 0
29JUN27 46.00 P 0.00 0.00 0.00 5.40 -0.74 51 0 40 0
29JUN27 47.00 P 0.00 0.00 0.00 5.84 -0.79 51 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 6.29 -0.86 51 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 6.78 -0.93 51 0 55 0
29JUN27 50.00 P 0.00 0.00 0.00 7.28 -0.79 51 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 8.64 -1.06 51 0 6 0
29JUN27 55.00 P 0.00 0.00 0.00 10.11 -1.24 51 0 2 0
29JUN27 57.50 P 0.00 0.00 0.00 11.68 -1.36 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 13.38 -1.46 52 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 15.16 -1.52 52 0 20 0
29JUN27 65.00 P 0.00 0.00 0.00 17.01 -1.53 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 18.87 -1.64 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.84 -1.73 53 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 22.85 -1.82 53 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 24.94 -1.82 53 0 8 0
29SEP27 38.00 P 3.74 3.74 3.74 3.51 -0.63 53 2 6 +2
29SEP27 39.00 P 0.00 0.00 0.00 3.84 -0.67 53 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 4.24 -0.48 53 0 1 0
29SEP27 41.00 P 0.00 0.00 0.00 4.62 -0.49 53 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 4.86 -0.67 52 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 5.23 -0.72 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 5.67 -0.71 52 0 1 0
29SEP27 45.00 P 0.00 0.00 0.00 6.11 -0.69 52 0 30 0
29SEP27 46.00 P 0.00 0.00 0.00 6.55 -0.77 51 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 7.00 -0.82 51 0 50 0
29SEP27 48.00 P 0.00 0.00 0.00 7.53 -0.82 52 0 25 0
29SEP27 49.00 P 0.00 0.00 0.00 8.04 -0.86 52 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 8.55 -0.91 51 0 78 0
29SEP27 52.50 P 0.00 0.00 0.00 9.94 -0.87 52 0 116 0
29SEP27 55.00 P 0.00 0.00 0.00 11.42 -1.13 52 0 17 0
29SEP27 57.50 P 0.00 0.00 0.00 13.01 -1.31 52 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 14.67 -1.43 52 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 16.43 -1.44 52 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 18.25 -1.44 53 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 20.12 -1.49 53 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 22.13 -1.47 53 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 24.10 -1.58 54 0 6 0
TOTAL PUT 3,404 71,113 +1,921
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.515
29SEP26 3.80 C 0.000 0.000 0.000 2.718 +0.215 125 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.618 +0.215 118 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.518 +0.215 111 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.418 +0.215 103 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.318 +0.215 96 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.218 +0.216 89 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.118 +0.215 81 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.018 +0.215 69 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.918 +0.215 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.818 +0.214 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.718 +0.214 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.618 +0.215 0 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 1.518 +0.214 0 0 65 0
29SEP26 5.25 C 0.000 0.000 0.000 1.268 +0.206 0 0 297 0
29SEP26 5.50 C 0.000 0.000 0.000 1.019 +0.205 42 0 437 0
29SEP26 5.75 C 0.739 0.750 0.739 0.769 +0.208 30 40 594 -2
29SEP26 6.00 C 0.000 0.000 0.000 0.521 +0.180 27 0 764 0
29SEP26 6.25 C 0.275 0.275 0.275 0.292 +0.133 28 6 699 -6
29SEP26 6.50 C 0.077 0.077 0.077 0.116 +0.065 27 7 1,470 0
29SEP26 6.75 C 0.017 0.026 0.017 0.031 +0.019 28 46 265 +12
29SEP26 7.00 C 0.000 0.000 0.000 0.006 +0.004 29 0 572 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 167 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 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 54 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.621 +0.214 69 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.521 +0.214 62 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 2.421 +0.214 0 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 2.321 +0.214 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 2.221 +0.214 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.121 +0.213 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 2.022 +0.214 52 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.922 +0.219 48 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.822 +0.214 42 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.722 +0.218 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.622 +0.219 0 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 1.522 +0.218 0 0 85 0
29OCT26 5.25 C 0.000 0.000 0.000 1.273 +0.211 32 0 103 0
29OCT26 5.50 C 0.000 0.000 0.000 1.023 +0.209 0 0 145 0
29OCT26 5.75 C 0.000 0.000 0.000 0.777 +0.183 26 0 272 0
29OCT26 6.00 C 0.000 0.000 0.000 0.542 +0.180 26 0 243 0
29OCT26 6.25 C 0.265 0.265 0.265 0.330 +0.123 24 4 167 0
29OCT26 6.50 C 0.163 0.163 0.163 0.183 +0.071 25 1 317 0
29OCT26 6.75 C 0.055 0.095 0.055 0.093 +0.044 26 142 240 -80
29OCT26 7.00 C 0.000 0.000 0.000 0.044 +0.022 26 0 178 0
29OCT26 7.25 C 0.000 0.000 0.000 0.018 +0.009 26 0 90 0
29OCT26 7.50 C 0.000 0.000 0.000 0.007 +0.003 26 0 70 0
29OCT26 7.75 C 0.000 0.000 0.000 0.003 +0.001 27 0 200 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 130 0
29OCT26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 2.421 +0.214 52 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 2.321 +0.214 0 0 30 0
27NOV26 4.30 C 0.000 0.000 0.000 2.221 +0.214 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 2.121 +0.213 0 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 2.022 +0.214 47 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 1.922 +0.214 44 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.822 +0.214 40 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.722 +0.214 36 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.622 +0.213 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.522 +0.213 0 0 0 0
27NOV26 5.25 C 0.000 0.000 0.000 1.273 +0.211 29 0 30 0
27NOV26 5.50 C 0.000 0.000 0.000 1.025 +0.211 27 0 45 0
27NOV26 5.75 C 0.000 0.000 0.000 0.780 +0.186 25 0 90 0
27NOV26 6.00 C 0.000 0.000 0.000 0.564 +0.153 26 0 178 0
27NOV26 6.25 C 0.000 0.000 0.000 0.389 +0.117 27 0 214 0
27NOV26 6.50 C 0.250 0.260 0.250 0.260 +0.088 27 10 244 +4
27NOV26 6.75 C 0.163 0.163 0.162 0.169 +0.065 27 14 156 0
27NOV26 7.00 C 0.000 0.000 0.000 0.105 +0.044 28 0 33 0
27NOV26 7.25 C 0.052 0.052 0.052 0.064 +0.029 28 30 30 +29
27NOV26 7.50 C 0.000 0.000 0.000 0.037 +0.018 28 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.021 +0.011 28 0 30 0
27NOV26 8.00 C 0.000 0.000 0.000 0.012 +0.007 28 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.006 +0.003 28 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.003 +0.002 28 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 9.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.621 +0.214 52 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.521 +0.214 47 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.421 +0.214 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.321 +0.214 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.221 +0.214 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.122 +0.214 43 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.022 +0.214 40 0 30 0
30DEC26 4.60 C 0.000 0.000 0.000 1.922 +0.214 36 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.822 +0.214 30 0 30 0
30DEC26 4.80 C 0.000 0.000 0.000 1.722 +0.214 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.622 +0.213 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.522 +0.213 0 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.274 +0.212 27 0 110 0
30DEC26 5.50 C 0.000 0.000 0.000 1.030 +0.201 27 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.798 +0.189 26 0 219 0
30DEC26 6.00 C 0.000 0.000 0.000 0.610 +0.143 27 0 457 0
30DEC26 6.25 C 0.000 0.000 0.000 0.452 +0.120 27 0 168 0
30DEC26 6.50 C 0.000 0.000 0.000 0.327 +0.092 27 0 159 0
30DEC26 6.75 C 0.000 0.000 0.000 0.227 +0.066 27 0 122 0
30DEC26 7.00 C 0.000 0.000 0.000 0.154 +0.048 26 0 75 0
30DEC26 7.25 C 0.084 0.084 0.084 0.103 +0.035 26 26 91 +26
30DEC26 7.50 C 0.070 0.070 0.070 0.069 +0.027 27 1 46 +1
30DEC26 7.75 C 0.000 0.000 0.000 0.045 +0.020 27 0 47 0
30DEC26 8.00 C 0.000 0.000 0.000 0.027 +0.012 27 0 15 0
30DEC26 8.25 C 0.000 0.000 0.000 0.017 +0.008 27 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.010 +0.005 27 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.006 +0.003 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.004 +0.002 28 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.002 +0.001 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.621 +0.214 42 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.521 +0.214 40 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.421 +0.214 37 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.321 +0.214 34 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 2.221 +0.214 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.122 +0.214 34 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.022 +0.214 32 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.922 +0.214 30 0 120 0
30MAR27 4.70 C 0.000 0.000 0.000 1.822 +0.214 28 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.722 +0.214 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.623 +0.210 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.525 +0.200 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.284 +0.168 25 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 1.096 +0.166 27 0 71 0
30MAR27 5.75 C 0.000 0.000 0.000 0.912 +0.153 27 0 78 0
30MAR27 6.00 C 0.739 0.742 0.739 0.756 +0.144 27 40 283 -40
30MAR27 6.25 C 0.000 0.000 0.000 0.610 +0.125 27 0 233 0
30MAR27 6.50 C 0.000 0.000 0.000 0.483 +0.103 27 0 154 0
30MAR27 6.75 C 0.000 0.000 0.000 0.380 +0.087 27 0 226 0
30MAR27 7.00 C 0.000 0.000 0.000 0.297 +0.075 27 0 15 0
30MAR27 7.25 C 0.000 0.000 0.000 0.230 +0.064 27 0 75 0
30MAR27 7.50 C 0.000 0.000 0.000 0.174 +0.052 27 0 40 0
30MAR27 7.75 C 0.000 0.000 0.000 0.129 +0.040 27 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.096 +0.031 27 0 30 0
30MAR27 8.25 C 0.000 0.000 0.000 0.071 +0.024 27 0 70 0
30MAR27 8.50 C 0.000 0.000 0.000 0.052 +0.019 27 0 1 0
30MAR27 8.75 C 0.000 0.000 0.000 0.037 +0.014 27 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.026 +0.010 26 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.019 +0.008 26 0 1 0
30MAR27 9.50 C 0.000 0.000 0.000 0.013 +0.005 26 0 201 0
29JUN27 3.90 C 0.000 0.000 0.000 2.621 +0.214 35 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.521 +0.214 33 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 2.421 +0.214 31 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 2.321 +0.214 28 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 2.221 +0.214 26 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.122 +0.209 27 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.023 +0.200 26 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.922 +0.187 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.824 +0.175 24 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.737 +0.173 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.652 +0.170 26 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 1.570 +0.171 27 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 1.368 +0.164 27 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 1.191 +0.181 27 0 139 0
29JUN27 5.75 C 0.000 0.000 0.000 1.016 +0.153 27 0 190 0
29JUN27 6.00 C 0.000 0.000 0.000 0.858 +0.136 26 0 165 0
29JUN27 6.25 C 0.000 0.000 0.000 0.718 +0.116 26 0 193 0
29JUN27 6.50 C 0.000 0.000 0.000 0.596 +0.110 26 0 150 0
29JUN27 6.75 C 0.000 0.000 0.000 0.491 +0.093 26 0 90 0
29JUN27 7.00 C 0.000 0.000 0.000 0.402 +0.080 26 0 30 0
29JUN27 7.25 C 0.000 0.000 0.000 0.328 +0.069 26 0 30 0
29JUN27 7.50 C 0.000 0.000 0.000 0.267 +0.059 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.216 +0.052 26 0 13 0
29JUN27 8.00 C 0.000 0.000 0.000 0.173 +0.043 26 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.138 +0.037 26 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.108 +0.030 26 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.085 +0.024 26 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.067 +0.020 26 0 0 0
29JUN27 9.25 C 0.000 0.000 0.000 0.051 +0.015 26 0 0 0
29JUN27 9.50 C 0.049 0.049 0.049 0.040 +0.013 26 1 1 +1
29SEP27 4.30 C 0.000 0.000 0.000 2.230 +0.204 26 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 2.138 +0.201 26 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 2.050 +0.199 26 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.963 +0.196 26 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.878 +0.194 26 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.795 +0.191 26 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.712 +0.186 26 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 1.634 +0.186 26 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 1.443 +0.177 26 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 1.265 +0.165 26 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.100 +0.151 26 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.952 +0.138 26 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 0.820 +0.149 26 0 60 0
29SEP27 6.50 C 0.000 0.000 0.000 0.680 +0.097 25 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.594 +0.102 26 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.503 +0.091 26 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.424 +0.083 26 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.342 +0.058 25 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.295 +0.061 26 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.245 +0.054 26 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.202 +0.044 26 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.167 +0.040 26 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.135 +0.030 26 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.113 +0.029 26 0 0 0
29SEP27 9.25 C 0.000 0.000 0.000 0.091 +0.023 26 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.075 +0.020 26 0 0 0
TOTAL CALL 368 13,798 -55
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 134 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 128 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 122 0 128 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 117 0 103 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 111 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 106 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 100 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 95 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 90 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 85 0 261 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 80 0 160 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 75 0 934 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 70 0 1,446 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 58 0 1,057 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 47 0 944 0
29SEP26 5.75 P 0.002 0.002 0.002 0.001 -0.003 36 1 684 0
29SEP26 6.00 P 0.010 0.010 0.007 0.003 -0.022 29 32 784 -1
29SEP26 6.25 P 0.038 0.038 0.026 0.023 -0.073 28 24 699 -9
29SEP26 6.50 P 0.103 0.103 0.103 0.104 -0.138 29 1 390 0
29SEP26 6.75 P 0.000 0.000 0.000 0.264 -0.195 28 0 63 0
29SEP26 7.00 P 0.000 0.000 0.000 0.488 -0.214 28 0 5 0
29SEP26 7.25 P 0.000 0.000 0.000 0.735 -0.218 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.985 -0.217 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.256 -0.196 78 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.506 -0.197 89 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.756 -0.196 99 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.006 -0.196 108 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.256 -0.196 117 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.506 -0.196 126 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.756 -0.196 135 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.006 -0.196 143 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 49 0 110 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 46 0 25 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 44 0 160 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 36 0 71 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 34 0 9 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 32 0 478 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 -0.001 30 0 126 0
29OCT26 5.25 P 0.000 0.000 0.000 0.002 -0.006 26 0 275 0
29OCT26 5.50 P 0.000 0.000 0.000 0.009 -0.016 26 0 323 0
29OCT26 5.75 P 0.000 0.000 0.000 0.028 -0.039 26 0 229 0
29OCT26 6.00 P 0.000 0.000 0.000 0.074 -0.071 26 0 262 0
29OCT26 6.25 P 0.165 0.165 0.165 0.159 -0.105 27 1 314 +1
29OCT26 6.50 P 0.000 0.000 0.000 0.291 -0.138 27 0 251 0
29OCT26 6.75 P 0.000 0.000 0.000 0.463 -0.171 27 0 91 0
29OCT26 7.00 P 0.000 0.000 0.000 0.676 -0.183 29 0 30 0
29OCT26 7.25 P 0.000 0.000 0.000 0.904 -0.194 31 0 13 0
29OCT26 7.50 P 0.000 0.000 0.000 1.128 -0.213 26 0 60 0
29OCT26 7.75 P 0.000 0.000 0.000 1.386 -0.205 36 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.638 -0.201 41 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.888 -0.201 46 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.138 -0.202 50 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.388 -0.200 55 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.636 -0.203 57 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.884 -0.203 60 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.135 -0.201 64 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 35 0 25 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 40 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 -0.001 29 0 70 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 -0.002 27 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.002 -0.002 28 0 3 0
27NOV26 4.90 P 0.000 0.000 0.000 0.004 -0.003 29 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.006 -0.004 28 0 50 0
27NOV26 5.25 P 0.000 0.000 0.000 0.016 -0.011 28 0 90 0
27NOV26 5.50 P 0.000 0.000 0.000 0.037 -0.025 28 0 31 0
27NOV26 5.75 P 0.110 0.110 0.110 0.079 -0.042 28 30 52 +30
27NOV26 6.00 P 0.000 0.000 0.000 0.147 -0.065 28 0 161 0
27NOV26 6.25 P 0.270 0.270 0.258 0.239 -0.092 28 2 287 -2
27NOV26 6.50 P 0.000 0.000 0.000 0.362 -0.126 27 0 261 0
27NOV26 6.75 P 0.000 0.000 0.000 0.524 -0.150 28 0 141 0
27NOV26 7.00 P 0.000 0.000 0.000 0.707 -0.183 27 0 180 0
27NOV26 7.25 P 0.000 0.000 0.000 0.929 -0.186 29 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 1.173 -0.179 33 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 1.415 -0.183 36 0 0 0
27NOV26 8.00 P 0.000 0.000 0.000 1.661 -0.183 39 0 0 0
27NOV26 8.25 P 0.000 0.000 0.000 1.888 -0.205 37 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.159 -0.186 46 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.388 -0.204 43 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.637 -0.204 46 0 0 0
27NOV26 9.25 P 0.000 0.000 0.000 2.884 -0.207 48 0 0 0
27NOV26 9.50 P 0.000 0.000 0.000 3.136 -0.205 52 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 35 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 -0.001 27 0 49 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 -0.002 28 0 81 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 -0.002 27 0 181 0
30DEC26 4.70 P 0.000 0.000 0.000 0.005 -0.003 28 0 104 0
30DEC26 4.80 P 0.000 0.000 0.000 0.007 -0.005 27 0 127 0
30DEC26 4.90 P 0.000 0.000 0.000 0.009 -0.007 27 0 261 0
30DEC26 5.00 P 0.000 0.000 0.000 0.014 -0.009 27 0 170 0
30DEC26 5.25 P 0.045 0.045 0.045 0.031 -0.019 27 30 337 +30
30DEC26 5.50 P 0.000 0.000 0.000 0.062 -0.033 27 0 142 0
30DEC26 5.75 P 0.000 0.000 0.000 0.114 -0.052 27 0 419 0
30DEC26 6.00 P 0.192 0.192 0.192 0.189 -0.070 27 1 258 +1
30DEC26 6.25 P 0.289 0.289 0.289 0.291 -0.088 27 9 249 +9
30DEC26 6.50 P 0.000 0.000 0.000 0.413 -0.117 27 0 135 0
30DEC26 6.75 P 0.000 0.000 0.000 0.568 -0.140 27 0 97 0
30DEC26 7.00 P 0.000 0.000 0.000 0.742 -0.159 26 0 71 0
30DEC26 7.25 P 0.000 0.000 0.000 0.956 -0.176 28 0 22 0
30DEC26 7.50 P 0.000 0.000 0.000 1.193 -0.169 31 0 24 0
30DEC26 7.75 P 0.000 0.000 0.000 1.425 -0.178 32 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.666 -0.182 34 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.912 -0.182 37 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.160 -0.185 40 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.410 -0.185 43 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.658 -0.185 45 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.907 -0.184 48 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.157 -0.184 50 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.001 -0.002 26 0 12 0
30MAR27 4.00 P 0.000 0.000 0.000 0.002 -0.002 26 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.004 -0.001 27 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.005 -0.002 27 0 14 0
30MAR27 4.30 P 0.000 0.000 0.000 0.007 -0.003 27 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.009 -0.005 26 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.012 -0.007 26 0 17 0
30MAR27 4.60 P 0.000 0.000 0.000 0.017 -0.008 26 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.022 -0.010 26 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.029 -0.013 26 0 39 0
30MAR27 4.90 P 0.000 0.000 0.000 0.038 -0.015 27 0 104 0
30MAR27 5.00 P 0.000 0.000 0.000 0.048 -0.020 27 0 24 0
30MAR27 5.25 P 0.000 0.000 0.000 0.082 -0.030 27 0 69 0
30MAR27 5.50 P 0.000 0.000 0.000 0.134 -0.042 27 0 78 0
30MAR27 5.75 P 0.202 0.202 0.202 0.203 -0.049 27 2 34 +1
30MAR27 6.00 P 0.297 0.297 0.297 0.287 -0.063 26 1 82 0
30MAR27 6.25 P 0.396 0.396 0.396 0.396 -0.076 27 30 60 0
30MAR27 6.50 P 0.000 0.000 0.000 0.514 -0.105 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.663 -0.124 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.839 -0.140 26 0 60 0
30MAR27 7.25 P 0.000 0.000 0.000 1.027 -0.157 27 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.242 -0.157 28 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.465 -0.158 29 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.686 -0.173 29 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.923 -0.178 31 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.164 -0.183 32 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.410 -0.185 34 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.658 -0.185 36 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.908 -0.183 38 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.158 -0.183 40 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.006 -0.002 26 0 2 0
29JUN27 4.00 P 0.000 0.000 0.000 0.008 -0.003 26 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.011 -0.004 26 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.014 -0.006 26 0 2 0
29JUN27 4.30 P 0.000 0.000 0.000 0.018 -0.008 26 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.023 -0.010 26 0 17 0
29JUN27 4.50 P 0.000 0.000 0.000 0.030 -0.012 26 0 24 0
29JUN27 4.60 P 0.000 0.000 0.000 0.037 -0.015 26 0 16 0
29JUN27 4.70 P 0.000 0.000 0.000 0.047 -0.017 26 0 2 0
29JUN27 4.80 P 0.000 0.000 0.000 0.058 -0.020 26 0 18 0
29JUN27 4.90 P 0.000 0.000 0.000 0.071 -0.023 26 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.085 -0.028 26 0 17 0
29JUN27 5.25 P 0.000 0.000 0.000 0.132 -0.038 26 0 140 0
29JUN27 5.50 P 0.000 0.000 0.000 0.193 -0.051 26 0 139 0
29JUN27 5.75 P 0.000 0.000 0.000 0.271 -0.061 26 0 41 0
29JUN27 6.00 P 0.000 0.000 0.000 0.365 -0.070 26 0 115 0
29JUN27 6.25 P 0.492 0.492 0.492 0.469 -0.090 26 1 37 -1
29JUN27 6.50 P 0.000 0.000 0.000 0.600 -0.102 26 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 0.746 -0.117 26 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.910 -0.130 26 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.089 -0.143 26 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.293 -0.133 27 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.498 -0.156 27 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.715 -0.163 28 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.941 -0.171 28 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.176 -0.177 29 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.416 -0.181 30 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.661 -0.184 32 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.910 -0.181 33 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.158 -0.183 35 0 0 0
29SEP27 4.30 P 0.000 0.000 0.000 0.032 -0.011 26 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.040 -0.013 26 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.049 -0.015 26 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.059 -0.019 26 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.072 -0.019 26 0 2 0
29SEP27 4.80 P 0.000 0.000 0.000 0.086 -0.023 26 0 0 0
29SEP27 4.90 P 0.000 0.000 0.000 0.103 -0.029 26 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.122 -0.031 26 0 0 0
29SEP27 5.25 P 0.000 0.000 0.000 0.177 -0.040 26 0 0 0
29SEP27 5.50 P 0.000 0.000 0.000 0.245 -0.044 26 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.319 -0.065 26 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.416 -0.079 26 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.531 -0.109 26 0 30 0
29SEP27 6.50 P 0.000 0.000 0.000 0.680 -0.082 27 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.803 -0.117 26 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 0.961 -0.131 26 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.134 -0.141 26 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.318 -0.155 26 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.515 -0.165 26 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 1.722 -0.175 26 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 1.941 -0.183 26 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.176 -0.181 27 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.416 -0.181 28 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 2.661 -0.184 29 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 2.910 -0.181 31 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 3.158 -0.183 32 0 0 0
TOTAL PUT 165 16,749 +59
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 6.060
29SEP26 3.00 C 0.000 0.000 0.000 3.062 +0.074 125 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 2.962 +0.074 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.862 +0.074 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 2.762 +0.074 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 2.662 +0.074 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 2.562 +0.074 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 2.462 +0.074 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 2.362 +0.074 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.263 +0.075 110 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.163 +0.074 103 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 2.063 +0.074 96 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.963 +0.074 89 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.863 +0.074 82 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 1.763 +0.074 75 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 1.663 +0.074 67 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.563 +0.074 56 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 1.463 +0.074 0 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 1.363 +0.074 0 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 1.263 +0.074 0 0 1,061 0
29SEP26 4.90 C 0.000 0.000 0.000 1.163 +0.074 0 0 6,175 0
29SEP26 5.00 C 1.050 1.050 1.050 1.063 +0.073 0 205 19,917 0
29SEP26 5.25 C 0.805 0.805 0.805 0.813 +0.073 0 15 6,469 0
29SEP26 5.50 C 0.510 0.510 0.510 0.561 +0.070 0 44 8,835 -44
29SEP26 5.75 C 0.265 0.305 0.265 0.312 +0.063 0 136 5,828 -76
29SEP26 6.00 C 0.085 0.106 0.085 0.106 +0.022 19 164 6,043 -10
29SEP26 6.25 C 0.015 0.020 0.015 0.016 +0.001 20 200 3,236 -100
29SEP26 6.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 7,285 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 266 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 40 0 298 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 48 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 56 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 64 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 84 0 200 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 2.471 +0.074 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 2.372 +0.074 52 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 2.272 +0.074 43 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 2.172 +0.074 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 2.073 +0.074 45 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.973 +0.074 38 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.873 +0.074 0 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.773 +0.073 0 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.674 +0.074 33 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.563 +0.063 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.463 +0.062 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.363 +0.062 0 0 90 0
29OCT26 4.80 C 0.000 0.000 0.000 1.275 +0.074 0 0 60 0
29OCT26 4.90 C 0.000 0.000 0.000 1.163 +0.074 0 0 1,068 0
29OCT26 5.00 C 0.000 0.000 0.000 1.076 +0.086 21 0 1,507 0
29OCT26 5.25 C 0.000 0.000 0.000 0.822 +0.080 0 0 4,092 0
29OCT26 5.50 C 0.000 0.000 0.000 0.589 +0.081 20 0 2,350 0
29OCT26 5.75 C 0.000 0.000 0.000 0.364 +0.053 19 0 4,409 0
29OCT26 6.00 C 0.000 0.000 0.000 0.198 +0.035 20 0 3,357 0
29OCT26 6.25 C 0.081 0.081 0.075 0.093 +0.021 20 330 4,566 +320
29OCT26 6.50 C 0.031 0.033 0.031 0.036 +0.008 20 180 2,468 +180
29OCT26 6.75 C 0.013 0.016 0.013 0.011 +0.002 20 630 2,211 +630
29OCT26 7.00 C 0.000 0.000 0.000 0.003 0.000 21 0 141 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 91 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 91 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 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 2.172 +0.074 0 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 2.073 +0.074 0 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.973 +0.074 0 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.873 +0.074 0 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.773 +0.073 0 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.674 +0.074 0 0 180 0
27NOV26 4.50 C 0.000 0.000 0.000 1.569 +0.069 0 0 50 0
27NOV26 4.60 C 0.000 0.000 0.000 1.469 +0.068 0 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 1.373 +0.072 0 0 0 0
27NOV26 4.80 C 0.000 0.000 0.000 1.275 +0.074 0 0 0 0
27NOV26 4.90 C 0.000 0.000 0.000 1.170 +0.071 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 1.091 +0.088 22 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 0.852 +0.085 22 0 471 0
27NOV26 5.50 C 0.000 0.000 0.000 0.629 +0.083 22 0 1,029 0
27NOV26 5.75 C 0.420 0.420 0.420 0.420 +0.055 20 20 4,432 -20
27NOV26 6.00 C 0.259 0.266 0.259 0.268 +0.044 21 220 1,218 -70
27NOV26 6.25 C 0.144 0.144 0.144 0.157 +0.032 21 10 2,006 +10
27NOV26 6.50 C 0.076 0.083 0.076 0.084 +0.020 21 136 10,641 +100
27NOV26 6.75 C 0.000 0.000 0.000 0.043 +0.011 22 0 1,679 0
27NOV26 7.00 C 0.000 0.000 0.000 0.020 +0.006 22 0 282 0
27NOV26 7.25 C 0.000 0.000 0.000 0.009 +0.003 22 0 92 0
27NOV26 7.50 C 0.009 0.009 0.009 0.004 +0.002 22 17 109 +17
27NOV26 7.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 92 0
27NOV26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 92 0
27NOV26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.978 +0.090 0 0 0 0
30DEC26 3.20 C 0.000 0.000 0.000 2.879 +0.091 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 2.780 +0.092 46 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 2.680 +0.091 0 0 30 0
30DEC26 3.50 C 0.000 0.000 0.000 2.562 +0.072 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 2.471 +0.074 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 2.372 +0.074 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 2.272 +0.074 0 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 2.172 +0.074 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.073 +0.074 0 0 30 0
30DEC26 4.10 C 0.000 0.000 0.000 1.973 +0.074 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.873 +0.074 0 0 65 0
30DEC26 4.30 C 0.000 0.000 0.000 1.773 +0.073 0 0 230 0
30DEC26 4.40 C 0.000 0.000 0.000 1.674 +0.074 0 0 127 0
30DEC26 4.50 C 0.000 0.000 0.000 1.572 +0.072 0 0 8,942 0
30DEC26 4.60 C 0.000 0.000 0.000 1.488 +0.086 23 0 1,420 0
30DEC26 4.70 C 0.000 0.000 0.000 1.375 +0.073 0 0 2,785 0
30DEC26 4.80 C 0.000 0.000 0.000 1.275 +0.064 0 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 1.170 +0.058 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 1.091 +0.075 18 0 1,801 0
30DEC26 5.25 C 0.000 0.000 0.000 0.852 +0.067 20 0 14,349 0
30DEC26 5.50 C 0.586 0.597 0.586 0.636 +0.081 21 270 8,341 +270
30DEC26 5.75 C 0.440 0.449 0.440 0.448 +0.071 21 90 1,944 +30
30DEC26 6.00 C 0.286 0.295 0.286 0.295 +0.057 21 107 5,283 -100
30DEC26 6.25 C 0.000 0.000 0.000 0.176 +0.032 21 0 2,276 0
30DEC26 6.50 C 0.105 0.105 0.105 0.103 +0.024 21 60 2,157 +60
30DEC26 6.75 C 0.048 0.048 0.048 0.055 +0.015 21 100 1,200 +100
30DEC26 7.00 C 0.000 0.000 0.000 0.028 +0.009 21 0 321 0
30DEC26 7.25 C 0.000 0.000 0.000 0.013 +0.004 21 0 140 0
30DEC26 7.50 C 0.000 0.000 0.000 0.006 +0.002 21 0 383 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 91 0
30DEC26 8.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 161 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 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 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 2.780 +0.091 41 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 2.680 +0.090 36 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 2.562 +0.072 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 2.471 +0.074 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 2.372 +0.074 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 2.272 +0.074 0 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.172 +0.074 0 0 30 0
30MAR27 4.00 C 0.000 0.000 0.000 2.073 +0.074 0 0 30 0
30MAR27 4.10 C 0.000 0.000 0.000 1.973 +0.074 0 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.873 +0.074 0 0 30 0
30MAR27 4.30 C 0.000 0.000 0.000 1.773 +0.073 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.674 +0.074 0 0 2,010 0
30MAR27 4.50 C 0.000 0.000 0.000 1.575 +0.064 0 0 2,530 0
30MAR27 4.60 C 0.000 0.000 0.000 1.488 +0.083 21 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 1.375 +0.065 0 0 1,065 0
30MAR27 4.80 C 0.000 0.000 0.000 1.275 +0.059 0 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 1.179 +0.055 0 0 1,137 0
30MAR27 5.00 C 0.000 0.000 0.000 1.091 +0.060 16 0 2,309 0
30MAR27 5.25 C 0.000 0.000 0.000 0.874 +0.066 20 0 9,008 0
30MAR27 5.50 C 0.000 0.000 0.000 0.674 +0.064 20 0 1,441 0
30MAR27 5.75 C 0.000 0.000 0.000 0.512 +0.061 21 0 1,811 0
30MAR27 6.00 C 0.000 0.000 0.000 0.374 +0.048 21 0 3,700 0
30MAR27 6.25 C 0.000 0.000 0.000 0.268 +0.038 21 0 871 0
30MAR27 6.50 C 0.184 0.184 0.184 0.185 +0.024 21 50 6,856 +50
30MAR27 6.75 C 0.125 0.125 0.125 0.125 +0.019 21 100 1,071 0
30MAR27 7.00 C 0.075 0.088 0.075 0.082 +0.014 21 540 1,001 +520
30MAR27 7.25 C 0.060 0.060 0.060 0.053 +0.010 21 75 359 +75
30MAR27 7.50 C 0.044 0.044 0.044 0.033 +0.007 21 60 254 +60
30MAR27 7.75 C 0.000 0.000 0.000 0.020 +0.004 21 0 119 0
30MAR27 8.00 C 0.000 0.000 0.000 0.012 +0.002 21 0 194 0
30MAR27 8.25 C 0.000 0.000 0.000 0.007 +0.001 21 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.004 +0.001 21 0 400 0
30MAR27 8.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 2.471 +0.074 0 0 30 0
29JUN27 3.70 C 0.000 0.000 0.000 2.372 +0.074 0 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 2.272 +0.074 0 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 2.172 +0.074 0 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 2.073 +0.074 0 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.973 +0.074 0 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.873 +0.074 0 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.773 +0.070 0 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.674 +0.066 0 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.575 +0.058 0 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 1.488 +0.061 18 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.396 +0.058 20 0 90 0
29JUN27 4.80 C 0.000 0.000 0.000 1.308 +0.057 21 0 530 0
29JUN27 4.90 C 0.000 0.000 0.000 1.223 +0.057 22 0 630 0
29JUN27 5.00 C 0.000 0.000 0.000 1.139 +0.087 22 0 170 0
29JUN27 5.25 C 0.000 0.000 0.000 0.943 +0.067 22 0 3,742 0
29JUN27 5.50 C 0.000 0.000 0.000 0.759 +0.063 21 0 515 0
29JUN27 5.75 C 0.000 0.000 0.000 0.600 +0.057 21 0 546 0
29JUN27 6.00 C 0.000 0.000 0.000 0.466 +0.052 21 0 2,172 0
29JUN27 6.25 C 0.000 0.000 0.000 0.355 +0.046 20 0 734 0
29JUN27 6.50 C 0.000 0.000 0.000 0.265 +0.039 20 0 213 0
29JUN27 6.75 C 0.218 0.218 0.218 0.195 +0.041 20 100 546 +100
29JUN27 7.00 C 0.000 0.000 0.000 0.141 +0.026 20 0 5,925 0
29JUN27 7.25 C 0.117 0.117 0.117 0.100 +0.020 20 400 624 +394
29JUN27 7.50 C 0.087 0.090 0.087 0.070 +0.015 20 520 522 +510
29JUN27 7.75 C 0.000 0.000 0.000 0.048 +0.011 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.033 +0.009 20 0 200 0
29JUN27 8.25 C 0.000 0.000 0.000 0.022 +0.006 20 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.014 +0.003 20 0 7 0
29JUN27 8.75 C 0.000 0.000 0.000 0.010 +0.003 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.007 +0.002 20 0 0 0
29SEP27 4.00 C 0.000 0.000 0.000 2.073 +0.074 0 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.973 +0.073 0 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.876 +0.068 0 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.784 +0.068 0 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.693 +0.068 20 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.603 +0.067 21 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 1.513 +0.066 21 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 1.426 +0.066 21 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 1.340 +0.064 21 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 1.257 +0.063 20 0 50 0
29SEP27 5.00 C 0.000 0.000 0.000 1.175 +0.063 20 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.977 +0.049 20 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 0.801 +0.042 19 0 180 0
29SEP27 5.75 C 0.000 0.000 0.000 0.653 +0.049 19 0 840 0
29SEP27 6.00 C 0.000 0.000 0.000 0.528 +0.044 20 0 276 0
29SEP27 6.25 C 0.396 0.396 0.396 0.421 +0.038 20 10 1,028 0
29SEP27 6.50 C 0.302 0.302 0.302 0.332 +0.033 20 150 150 +150
29SEP27 6.75 C 0.000 0.000 0.000 0.258 +0.027 20 0 111 0
29SEP27 7.00 C 0.000 0.000 0.000 0.200 +0.024 20 0 111 0
29SEP27 7.25 C 0.000 0.000 0.000 0.158 +0.020 20 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 0.122 +0.018 20 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.092 +0.014 20 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 0.068 +0.010 20 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 0.050 +0.008 20 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 0.037 +0.007 20 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 0.027 +0.005 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 0.019 +0.003 20 0 0 0
TOTAL CALL 4,939 232,111 +3,156
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 173 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 166 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 158 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 151 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 144 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 138 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 131 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 125 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 119 0 3,940 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 113 0 3,709 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 107 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 101 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 95 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 89 0 3,054 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 84 0 824 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 78 0 2,543 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 73 0 2,898 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 68 0 7,013 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 63 0 7,392 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 58 0 9,448 0
29SEP26 5.00 P 0.001 0.001 0.001 0.001 0.000 53 1,000 13,610 +290
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 41 0 6,323 0
29SEP26 5.50 P 0.006 0.006 0.004 0.001 0.000 29 850 5,066 -750
29SEP26 5.75 P 0.014 0.014 0.008 0.003 -0.014 20 420 5,241 +120
29SEP26 6.00 P 0.096 0.096 0.049 0.047 -0.049 20 313 5,564 +2
29SEP26 6.25 P 0.254 0.254 0.254 0.209 -0.076 23 5 1,215 +5
29SEP26 6.50 P 0.000 0.000 0.000 0.452 -0.063 35 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.690 -0.075 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.940 -0.075 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.200 -0.077 71 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.450 -0.077 81 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.700 -0.077 92 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.950 -0.077 101 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.200 -0.077 110 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.450 -0.077 118 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.700 -0.077 127 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.950 -0.077 135 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 54 0 526 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 52 0 255 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 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 752 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 200 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 123 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 191 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 1,104 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 706 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 1,725 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 3,109 0
29OCT26 5.25 P 0.010 0.010 0.010 0.002 -0.002 20 75 2,243 +75
29OCT26 5.50 P 0.030 0.030 0.028 0.012 -0.008 20 61 3,679 +31
29OCT26 5.75 P 0.055 0.055 0.055 0.047 -0.021 21 80 18,382 0
29OCT26 6.00 P 0.135 0.135 0.132 0.130 -0.040 21 26 1,141 +10
29OCT26 6.25 P 0.320 0.320 0.320 0.275 -0.057 22 20 473 -18
29OCT26 6.50 P 0.000 0.000 0.000 0.475 -0.069 23 0 30 0
29OCT26 6.75 P 0.000 0.000 0.000 0.692 -0.094 21 0 12 0
29OCT26 7.00 P 0.000 0.000 0.000 0.959 -0.075 33 0 50 0
29OCT26 7.25 P 0.000 0.000 0.000 1.210 -0.074 40 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.460 -0.074 45 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.710 -0.074 50 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.960 -0.074 55 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.210 -0.074 60 0 30 0
29OCT26 8.50 P 0.000 0.000 0.000 2.459 -0.075 64 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.709 -0.075 68 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.959 -0.075 72 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 323 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 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 40 0
27NOV26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 1,214 0
27NOV26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 920 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 460 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 -0.001 22 0 1,007 0
27NOV26 4.90 P 0.000 0.000 0.000 0.002 -0.001 22 0 992 0
27NOV26 5.00 P 0.016 0.016 0.015 0.004 -0.001 22 130 763 0
27NOV26 5.25 P 0.000 0.000 0.000 0.014 -0.002 22 0 1,672 0
27NOV26 5.50 P 0.059 0.059 0.054 0.040 -0.009 22 35 13,757 +5
27NOV26 5.75 P 0.106 0.107 0.106 0.095 -0.018 22 200 2,189 +100
27NOV26 6.00 P 0.000 0.000 0.000 0.191 -0.030 22 0 1,182 0
27NOV26 6.25 P 0.335 0.339 0.335 0.332 -0.043 23 22 2,378 0
27NOV26 6.50 P 0.000 0.000 0.000 0.514 -0.040 23 0 60 0
27NOV26 6.75 P 0.000 0.000 0.000 0.709 -0.077 22 0 120 0
27NOV26 7.00 P 0.000 0.000 0.000 0.959 -0.086 27 0 90 0
27NOV26 7.25 P 0.000 0.000 0.000 1.225 -0.070 35 0 113 0
27NOV26 7.50 P 0.000 0.000 0.000 1.469 -0.071 38 0 18 0
27NOV26 7.75 P 0.000 0.000 0.000 1.715 -0.071 41 0 60 0
27NOV26 8.00 P 0.000 0.000 0.000 1.960 -0.074 44 0 60 0
27NOV26 8.25 P 0.000 0.000 0.000 2.210 -0.074 47 0 30 0
27NOV26 8.50 P 0.000 0.000 0.000 2.459 -0.075 51 0 0 0
27NOV26 8.75 P 0.000 0.000 0.000 2.709 -0.075 54 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 2.959 -0.075 57 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 46 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 44 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 42 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 40 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.001 0.000 38 0 1,030 0
30DEC26 3.60 P 0.000 0.000 0.000 0.001 0.000 36 0 3,352 0
30DEC26 3.70 P 0.000 0.000 0.000 0.001 0.000 34 0 1,073 0
30DEC26 3.80 P 0.000 0.000 0.000 0.001 0.000 32 0 3,069 0
30DEC26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 2,907 0
30DEC26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 4,141 0
30DEC26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 24 0 826 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 692 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 11,654 0
30DEC26 4.60 P 0.000 0.000 0.000 0.002 -0.001 21 0 2,520 0
30DEC26 4.70 P 0.000 0.000 0.000 0.004 0.000 21 0 2,924 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 -0.001 21 0 2,310 0
30DEC26 4.90 P 0.000 0.000 0.000 0.010 -0.001 21 0 969 0
30DEC26 5.00 P 0.000 0.000 0.000 0.015 -0.003 21 0 3,713 0
30DEC26 5.25 P 0.058 0.058 0.052 0.040 -0.006 21 1,070 5,539 -102
30DEC26 5.50 P 0.103 0.103 0.096 0.090 -0.013 21 1,384 9,908 -366
30DEC26 5.75 P 0.176 0.180 0.168 0.167 -0.028 21 935 6,191 +935
30DEC26 6.00 P 0.280 0.280 0.280 0.278 -0.043 20 100 3,161 0
30DEC26 6.25 P 0.479 0.479 0.478 0.429 -0.057 20 60 78 +30
30DEC26 6.50 P 0.000 0.000 0.000 0.615 -0.067 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.854 -0.040 24 0 100 0
30DEC26 7.00 P 0.000 0.000 0.000 1.083 -0.050 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.318 -0.055 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.561 -0.052 29 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.806 -0.056 31 0 75 0
30DEC26 8.00 P 0.000 0.000 0.000 2.052 -0.055 33 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.287 -0.068 30 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.534 -0.069 32 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.782 -0.069 33 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.031 -0.068 36 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 29 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.001 0.000 28 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 26 0 1,312 0
30MAR27 3.70 P 0.000 0.000 0.000 0.001 0.000 25 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.001 0.000 24 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 21 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.002 0.000 21 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.003 0.000 21 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 -0.001 21 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.006 -0.001 21 0 2,119 0
30MAR27 4.50 P 0.000 0.000 0.000 0.009 -0.001 21 0 2,740 0
30MAR27 4.60 P 0.000 0.000 0.000 0.013 -0.002 21 0 811 0
30MAR27 4.70 P 0.000 0.000 0.000 0.018 -0.003 21 0 2,540 0
30MAR27 4.80 P 0.000 0.000 0.000 0.025 -0.004 21 0 1,509 0
30MAR27 4.90 P 0.000 0.000 0.000 0.034 -0.006 21 0 2,461 0
30MAR27 5.00 P 0.000 0.000 0.000 0.046 -0.007 21 0 2,572 0
30MAR27 5.25 P 0.100 0.100 0.100 0.087 -0.014 21 10 4,763 +10
30MAR27 5.50 P 0.162 0.164 0.162 0.154 -0.019 21 932 5,899 -13
30MAR27 5.75 P 0.254 0.254 0.254 0.239 -0.030 20 466 2,939 -16
30MAR27 6.00 P 0.000 0.000 0.000 0.353 -0.042 20 0 2,412 0
30MAR27 6.25 P 0.000 0.000 0.000 0.499 -0.052 20 0 10 0
30MAR27 6.50 P 0.000 0.000 0.000 0.673 -0.058 20 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.878 -0.055 21 0 260 0
30MAR27 7.00 P 0.000 0.000 0.000 1.109 -0.049 23 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.339 -0.051 24 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 1.575 -0.053 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.816 -0.054 26 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.058 -0.058 27 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.303 -0.059 29 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.541 -0.068 28 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.787 -0.070 29 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.037 -0.068 31 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 300 0
29JUN27 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.001 0.000 20 0 953 0
29JUN27 3.90 P 0.000 0.000 0.000 0.002 0.000 20 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.003 -0.001 20 0 1,025 0
29JUN27 4.10 P 0.000 0.000 0.000 0.005 0.000 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.007 -0.001 20 0 1,275 0
29JUN27 4.30 P 0.000 0.000 0.000 0.010 -0.001 20 0 65 0
29JUN27 4.40 P 0.000 0.000 0.000 0.014 -0.001 20 0 156 0
29JUN27 4.50 P 0.000 0.000 0.000 0.019 -0.001 20 0 1,995 0
29JUN27 4.60 P 0.000 0.000 0.000 0.026 -0.002 20 0 2,213 0
29JUN27 4.70 P 0.000 0.000 0.000 0.035 -0.002 20 0 854 0
29JUN27 4.80 P 0.000 0.000 0.000 0.045 -0.003 20 0 849 0
29JUN27 4.90 P 0.000 0.000 0.000 0.058 -0.003 20 0 949 0
29JUN27 5.00 P 0.000 0.000 0.000 0.074 -0.005 20 0 608 0
29JUN27 5.25 P 0.000 0.000 0.000 0.126 -0.007 20 0 3,676 0
29JUN27 5.50 P 0.000 0.000 0.000 0.198 -0.015 20 0 5,803 0
29JUN27 5.75 P 0.000 0.000 0.000 0.291 -0.026 20 0 108 0
29JUN27 6.00 P 0.000 0.000 0.000 0.405 -0.041 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 0.546 -0.037 20 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.710 -0.064 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.924 -0.046 21 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.133 -0.050 22 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.354 -0.052 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.583 -0.055 23 0 60 0
29JUN27 7.75 P 0.000 0.000 0.000 1.820 -0.056 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.062 -0.056 25 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.306 -0.057 26 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.551 -0.059 27 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.789 -0.069 27 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.037 -0.069 28 0 0 0
29SEP27 4.00 P 0.000 0.000 0.000 0.009 0.000 21 0 160 0
29SEP27 4.10 P 0.000 0.000 0.000 0.012 -0.001 20 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.016 -0.001 20 0 10 0
29SEP27 4.30 P 0.000 0.000 0.000 0.021 -0.003 20 0 15 0
29SEP27 4.40 P 0.000 0.000 0.000 0.028 -0.003 20 0 15 0
29SEP27 4.50 P 0.000 0.000 0.000 0.036 -0.004 20 0 60 0
29SEP27 4.60 P 0.000 0.000 0.000 0.046 -0.005 20 0 100 0
29SEP27 4.70 P 0.000 0.000 0.000 0.059 -0.005 20 0 104 0
29SEP27 4.80 P 0.000 0.000 0.000 0.072 -0.007 20 0 100 0
29SEP27 4.90 P 0.000 0.000 0.000 0.089 -0.008 20 0 122 0
29SEP27 5.00 P 0.000 0.000 0.000 0.107 -0.011 20 0 280 0
29SEP27 5.25 P 0.000 0.000 0.000 0.168 -0.015 20 0 104 0
29SEP27 5.50 P 0.000 0.000 0.000 0.249 -0.019 21 0 20 0
29SEP27 5.75 P 0.000 0.000 0.000 0.351 -0.025 21 0 98 0
29SEP27 6.00 P 0.000 0.000 0.000 0.475 -0.031 21 0 60 0
29SEP27 6.25 P 0.000 0.000 0.000 0.620 -0.038 21 0 85 0
29SEP27 6.50 P 0.000 0.000 0.000 0.786 -0.045 21 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.972 -0.052 22 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.174 -0.057 22 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.391 -0.051 23 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 1.604 -0.058 23 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 1.829 -0.062 23 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 2.063 -0.064 23 0 0 0
29SEP27 8.25 P 0.000 0.000 0.000 2.306 -0.062 24 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 2.551 -0.061 25 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 2.791 -0.068 25 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 3.037 -0.069 26 0 0 0
TOTAL PUT 8,194 291,617 +348
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 9.755
29SEP26 4.70 C 4.990 5.016 4.990 5.058 +0.159 0 375 1,125 +375
29SEP26 4.80 C 4.880 4.895 4.880 4.958 +0.159 0 480 730 +480
29SEP26 4.90 C 0.000 0.000 0.000 4.858 +0.159 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 4.758 +0.147 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 4.508 +0.168 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 4.259 +0.169 124 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 4.009 +0.159 110 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.759 +0.137 89 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 3.509 +0.145 0 0 250 0
29SEP26 6.50 C 0.000 0.000 0.000 3.259 +0.146 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 3.009 +0.168 0 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 2.760 +0.159 75 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 2.510 +0.160 64 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 2.260 +0.170 50 0 2,390 0
29SEP26 7.75 C 0.000 0.000 0.000 2.010 +0.163 0 0 2,376 0
29SEP26 8.00 C 0.000 0.000 0.000 1.760 +0.163 0 0 7,875 0
29SEP26 8.25 C 0.000 0.000 0.000 1.510 +0.133 0 0 12,143 0
29SEP26 8.50 C 1.200 1.200 1.200 1.261 +0.145 33 63 13,575 0
29SEP26 8.75 C 0.920 0.975 0.920 1.011 +0.163 25 501 10,752 0
29SEP26 9.00 C 0.000 0.000 0.000 0.762 +0.169 23 8,335 11,183 0
29SEP26 9.25 C 0.491 0.491 0.491 0.518 +0.143 22 1 6,079 -1
29SEP26 9.50 C 0.192 0.268 0.192 0.288 +0.096 19 394 6,651 -92
29SEP26 9.75 C 0.100 0.115 0.100 0.129 +0.052 21 549 4,120 +499
29SEP26 10.00 C 0.023 0.040 0.023 0.042 +0.019 21 97 4,110 +36
29SEP26 10.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 1,713 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 32 0 512 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 42 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 52 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 70 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 113 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 4.870 +0.147 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 4.771 +0.148 65 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 4.521 +0.147 0 0 30 0
29OCT26 5.50 C 0.000 0.000 0.000 4.272 +0.147 0 0 30 0
29OCT26 5.75 C 0.000 0.000 0.000 4.023 +0.147 0 0 60 0
29OCT26 6.00 C 0.000 0.000 0.000 3.774 +0.148 46 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 3.525 +0.147 45 0 30 0
29OCT26 6.50 C 0.000 0.000 0.000 3.275 +0.146 0 0 147 0
29OCT26 6.75 C 0.000 0.000 0.000 3.026 +0.144 0 0 211 0
29OCT26 7.00 C 0.000 0.000 0.000 2.777 +0.145 28 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 2.528 +0.144 30 0 60 0
29OCT26 7.50 C 0.000 0.000 0.000 2.279 +0.143 28 0 132 0
29OCT26 7.75 C 0.000 0.000 0.000 2.029 +0.141 0 0 492 0
29OCT26 8.00 C 0.000 0.000 0.000 1.781 +0.162 23 0 796 0
29OCT26 8.25 C 0.000 0.000 0.000 1.534 +0.157 23 0 844 0
29OCT26 8.50 C 0.000 0.000 0.000 1.290 +0.156 23 0 501 0
29OCT26 8.75 C 0.000 0.000 0.000 1.053 +0.148 23 0 5,048 0
29OCT26 9.00 C 0.000 0.000 0.000 0.830 +0.135 23 0 1,997 0
29OCT26 9.25 C 0.538 0.581 0.538 0.608 +0.106 21 130 958 -64
29OCT26 9.50 C 0.407 0.423 0.407 0.438 +0.092 22 101 2,910 +1
29OCT26 9.75 C 0.266 0.266 0.266 0.300 +0.072 22 5 1,634 +5
29OCT26 10.00 C 0.160 0.180 0.160 0.194 +0.052 22 62 13,790 +10
29OCT26 10.50 C 0.054 0.063 0.054 0.068 +0.021 22 340 2,398 +50
29OCT26 11.00 C 0.000 0.000 0.000 0.019 +0.006 23 0 1,260 0
29OCT26 11.50 C 0.000 0.000 0.000 0.005 +0.002 23 0 231 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 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 4.037 +0.158 38 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 3.788 +0.148 0 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 3.540 +0.148 35 0 60 0
27NOV26 6.50 C 0.000 0.000 0.000 3.291 +0.147 27 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 3.042 +0.146 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.794 +0.147 25 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 2.545 +0.155 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 2.298 +0.144 24 0 50 0
27NOV26 7.75 C 0.000 0.000 0.000 2.051 +0.140 23 0 90 0
27NOV26 8.00 C 0.000 0.000 0.000 1.806 +0.158 23 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 1.534 +0.122 0 0 23 0
27NOV26 8.50 C 0.000 0.000 0.000 1.294 +0.107 0 0 365 0
27NOV26 8.75 C 0.000 0.000 0.000 1.114 +0.139 23 0 950 0
27NOV26 9.00 C 0.000 0.000 0.000 0.881 +0.099 21 0 425 0
27NOV26 9.25 C 0.587 0.587 0.587 0.701 +0.109 21 100 1,031 0
27NOV26 9.50 C 0.000 0.000 0.000 0.543 +0.093 22 0 3,682 0
27NOV26 9.75 C 0.355 0.355 0.355 0.410 +0.078 22 30 518 0
27NOV26 10.00 C 0.265 0.277 0.265 0.300 +0.061 23 69 1,000 +48
27NOV26 10.50 C 0.130 0.130 0.129 0.148 +0.035 23 250 1,342 +100
27NOV26 11.00 C 0.060 0.060 0.060 0.065 +0.016 23 50 1,176 +50
27NOV26 11.50 C 0.000 0.000 0.000 0.027 +0.008 23 0 134 0
27NOV26 12.00 C 0.000 0.000 0.000 0.010 +0.003 23 0 3 0
27NOV26 12.50 C 0.000 0.000 0.000 0.004 +0.002 24 0 0 0
27NOV26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 13.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
27NOV26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 15.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 15.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 16.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.984 +0.145 46 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.885 +0.145 50 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 4.785 +0.144 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 4.537 +0.144 45 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 4.288 +0.144 0 0 30 0
30DEC26 5.75 C 0.000 0.000 0.000 4.040 +0.143 38 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.791 +0.142 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 3.543 +0.141 33 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 3.294 +0.141 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 3.046 +0.141 27 0 481 0
30DEC26 7.00 C 0.000 0.000 0.000 2.797 +0.139 0 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 2.549 +0.137 22 0 346 0
30DEC26 7.50 C 0.000 0.000 0.000 2.301 +0.134 22 0 2,006 0
30DEC26 7.75 C 0.000 0.000 0.000 2.055 +0.129 22 0 1,774 0
30DEC26 8.00 C 1.740 1.780 1.740 1.806 +0.147 19 120 32,483 +90
30DEC26 8.25 C 0.000 0.000 0.000 1.534 +0.115 0 0 1,193 0
30DEC26 8.50 C 0.000 0.000 0.000 1.304 +0.109 0 0 1,325 0
30DEC26 8.75 C 0.987 0.987 0.987 1.125 +0.138 22 1 544 0
30DEC26 9.00 C 0.000 0.000 0.000 0.924 +0.127 22 0 934 0
30DEC26 9.25 C 0.000 0.000 0.000 0.724 +0.092 21 0 2,274 0
30DEC26 9.50 C 0.550 0.550 0.550 0.567 +0.077 22 1 7,073 -1
30DEC26 9.75 C 0.405 0.405 0.405 0.434 +0.061 22 50 4,129 0
30DEC26 10.00 C 0.327 0.327 0.327 0.327 +0.049 22 1 5,156 +1
30DEC26 10.50 C 0.000 0.000 0.000 0.182 +0.040 23 0 5,973 0
30DEC26 11.00 C 0.078 0.089 0.078 0.088 +0.022 23 330 1,119 +50
30DEC26 11.50 C 0.000 0.000 0.000 0.040 +0.011 23 0 1,030 0
30DEC26 12.00 C 0.020 0.020 0.020 0.017 +0.005 23 100 546 +100
30DEC26 12.50 C 0.000 0.000 0.000 0.007 +0.002 23 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 120 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 4.885 +0.144 44 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 4.785 +0.143 40 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 4.537 +0.143 40 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 4.288 +0.143 34 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 4.040 +0.142 35 0 0 0
30MAR27 6.00 C 3.713 3.713 3.713 3.791 +0.141 30 11 21 0
30MAR27 6.25 C 0.000 0.000 0.000 3.543 +0.141 30 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 3.294 +0.139 25 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 3.046 +0.141 25 0 121 0
30MAR27 7.00 C 0.000 0.000 0.000 2.797 +0.138 21 0 436 0
30MAR27 7.25 C 0.000 0.000 0.000 2.549 +0.134 21 0 323 0
30MAR27 7.50 C 0.000 0.000 0.000 2.304 +0.128 22 0 501 0
30MAR27 7.75 C 0.000 0.000 0.000 2.055 +0.113 19 0 455 0
30MAR27 8.00 C 0.000 0.000 0.000 1.806 +0.088 17 0 3,377 0
30MAR27 8.25 C 0.000 0.000 0.000 1.595 +0.097 21 0 3,290 0
30MAR27 8.50 C 0.000 0.000 0.000 1.365 +0.115 20 0 7,718 0
30MAR27 8.75 C 1.071 1.071 1.071 1.197 +0.102 22 30 2,929 +30
30MAR27 9.00 C 0.000 0.000 0.000 1.001 +0.105 21 0 2,660 0
30MAR27 9.25 C 0.000 0.000 0.000 0.847 +0.091 22 0 1,487 0
30MAR27 9.50 C 0.000 0.000 0.000 0.707 +0.078 22 0 8,839 0
30MAR27 9.75 C 0.000 0.000 0.000 0.580 +0.062 22 0 1,224 0
30MAR27 10.00 C 0.000 0.000 0.000 0.477 +0.059 22 0 1,499 0
30MAR27 10.50 C 0.000 0.000 0.000 0.311 +0.039 22 2,000 2,315 +1,530
30MAR27 11.00 C 0.199 0.204 0.193 0.196 +0.029 22 825 1,425 +646
30MAR27 11.50 C 0.000 0.000 0.000 0.117 +0.016 22 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.069 +0.010 22 0 50 0
30MAR27 12.50 C 0.000 0.000 0.000 0.039 +0.006 22 0 30 0
30MAR27 13.00 C 0.000 0.000 0.000 0.021 +0.003 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.011 +0.001 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.006 +0.001 22 0 220 0
30MAR27 14.50 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30MAR27 15.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 4.885 +0.144 41 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 4.785 +0.143 38 0 30 0
29JUN27 5.25 C 0.000 0.000 0.000 4.537 +0.143 37 0 31 0
29JUN27 5.50 C 0.000 0.000 0.000 4.288 +0.143 33 0 30 0
29JUN27 5.75 C 0.000 0.000 0.000 4.040 +0.142 32 0 30 0
29JUN27 6.00 C 0.000 0.000 0.000 3.791 +0.141 29 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 3.543 +0.141 27 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 3.294 +0.139 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 3.046 +0.137 23 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.798 +0.130 21 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 2.549 +0.113 19 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 2.304 +0.093 19 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 2.068 +0.072 19 0 146 0
29JUN27 8.00 C 0.000 0.000 0.000 1.860 +0.134 21 0 128 0
29JUN27 8.25 C 0.000 0.000 0.000 1.662 +0.133 21 0 124 0
29JUN27 8.50 C 0.000 0.000 0.000 1.475 +0.128 22 0 163 0
29JUN27 8.75 C 0.000 0.000 0.000 1.301 +0.122 22 0 673 0
29JUN27 9.00 C 0.000 0.000 0.000 1.126 +0.102 21 0 807 0
29JUN27 9.25 C 0.967 0.974 0.967 0.996 +0.096 22 60 1,170 0
29JUN27 9.50 C 0.842 0.842 0.842 0.868 +0.082 22 8,360 9,200 +7,783
29JUN27 9.75 C 0.000 0.000 0.000 0.747 +0.076 22 0 4,586 0
29JUN27 10.00 C 0.000 0.000 0.000 0.625 +0.061 21 0 3,189 0
29JUN27 10.50 C 0.448 0.448 0.448 0.448 +0.050 21 8,430 13,439 +8,115
29JUN27 11.00 C 0.000 0.000 0.000 0.317 +0.036 22 0 416 0
29JUN27 11.50 C 0.000 0.000 0.000 0.215 +0.023 21 0 203 0
29JUN27 12.00 C 0.000 0.000 0.000 0.144 +0.016 21 0 860 0
29JUN27 12.50 C 0.000 0.000 0.000 0.095 +0.011 21 0 80 0
29JUN27 13.00 C 0.000 0.000 0.000 0.061 +0.007 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.039 +0.004 21 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.024 +0.002 21 0 124 0
29JUN27 14.50 C 0.000 0.000 0.000 0.015 +0.002 21 0 0 0
29JUN27 15.00 C 0.000 0.000 0.000 0.009 +0.001 21 0 0 0
29JUN27 15.50 C 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
29JUN27 16.00 C 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 3.543 +0.141 23 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 3.295 +0.140 21 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 3.050 +0.141 21 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.810 +0.142 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.549 +0.101 15 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 2.304 +0.073 15 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 2.098 +0.075 18 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.892 +0.078 18 0 5 0
29SEP27 8.25 C 0.000 0.000 0.000 1.704 +0.074 19 0 155 0
29SEP27 8.50 C 0.000 0.000 0.000 1.533 +0.073 19 0 0 0
29SEP27 8.75 C 0.000 0.000 0.000 1.369 +0.067 20 0 0 0
29SEP27 9.00 C 0.000 0.000 0.000 1.259 +0.106 21 0 0 0
29SEP27 9.25 C 1.010 1.010 1.010 1.082 +0.093 20 63 143 +63
29SEP27 9.50 C 0.000 0.000 0.000 0.952 +0.083 20 0 1,421 0
29SEP27 9.75 C 0.000 0.000 0.000 0.839 +0.081 20 0 4,032 0
29SEP27 10.00 C 0.000 0.000 0.000 0.732 +0.069 21 0 267 0
29SEP27 10.50 C 0.000 0.000 0.000 0.553 +0.056 21 0 24 0
29SEP27 11.00 C 0.000 0.000 0.000 0.412 +0.045 21 0 105 0
29SEP27 11.50 C 0.290 0.290 0.290 0.302 +0.035 21 62 38 -62
29SEP27 12.00 C 0.000 0.000 0.000 0.220 +0.025 21 0 10 0
29SEP27 12.50 C 0.000 0.000 0.000 0.163 +0.019 21 0 60 0
29SEP27 13.00 C 0.000 0.000 0.000 0.115 +0.013 21 0 210 0
29SEP27 13.50 C 0.000 0.000 0.000 0.080 +0.010 21 0 0 0
29SEP27 14.00 C 0.000 0.000 0.000 0.056 +0.008 21 0 0 0
29SEP27 14.50 C 0.000 0.000 0.000 0.039 +0.006 21 0 30 0
29SEP27 15.00 C 0.000 0.000 0.000 0.026 +0.004 21 0 0 0
29SEP27 15.50 C 0.000 0.000 0.000 0.017 +0.002 21 0 34 0
29SEP27 16.00 C 0.000 0.000 0.000 0.012 +0.002 21 0 4 0
TOTAL CALL 32,376 280,335 +19,842
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 172 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 167 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 163 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 158 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 148 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 137 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 127 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 118 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 108 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 99 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 91 0 4,922 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 82 0 26,627 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 74 0 6,975 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 67 0 19,966 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 59 0 7,289 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 52 0 10,003 0
29SEP26 8.25 P 0.000 0.000 0.000 0.001 0.000 44 0 2,676 0
29SEP26 8.50 P 0.004 0.004 0.002 0.001 0.000 37 336 18,966 +99
29SEP26 8.75 P 0.006 0.008 0.004 0.001 0.000 30 23 10,652 0
29SEP26 9.00 P 0.008 0.008 0.008 0.001 -0.004 23 49 6,726 +49
29SEP26 9.25 P 0.021 0.021 0.018 0.007 -0.020 22 36 6,375 +6
29SEP26 9.50 P 0.089 0.089 0.052 0.037 -0.057 22 178 9,511 0
29SEP26 9.75 P 0.144 0.144 0.144 0.126 -0.104 22 20 3,691 0
29SEP26 10.00 P 0.000 0.000 0.000 0.291 -0.143 23 0 1,162 0
29SEP26 10.50 P 0.814 0.814 0.814 0.753 -0.157 31 30 280 +30
29SEP26 11.00 P 0.000 0.000 0.000 1.282 -0.128 61 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 1.797 -0.115 83 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 2.312 -0.098 105 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 2.827 -0.083 125 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.334 -0.076 142 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 3.835 -0.075 156 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.336 -0.074 169 0 0 0
29SEP26 14.50 P 0.000 0.000 0.000 4.834 -0.076 180 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.334 -0.077 191 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 5.834 -0.076 202 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.335 -0.075 212 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 63 0 600 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 58 0 630 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 54 0 93 0
29OCT26 6.25 P 0.000 0.000 0.000 0.001 0.000 50 0 321 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 42 0 909 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 38 0 1,291 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 34 0 1,527 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 31 0 4,455 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 27 0 4,666 0
29OCT26 8.00 P 0.000 0.000 0.000 0.001 -0.001 24 0 2,164 0
29OCT26 8.25 P 0.000 0.000 0.000 0.003 -0.003 23 0 2,653 0
29OCT26 8.50 P 0.000 0.000 0.000 0.008 -0.007 23 0 11,861 0
29OCT26 8.75 P 0.044 0.044 0.044 0.021 -0.015 23 25 4,764 +25
29OCT26 9.00 P 0.078 0.078 0.070 0.048 -0.029 23 20 19,201 0
29OCT26 9.25 P 0.130 0.130 0.130 0.097 -0.047 23 289 2,724 +289
29OCT26 9.50 P 0.242 0.242 0.194 0.173 -0.070 23 3,681 9,885 +2,850
29OCT26 9.75 P 0.372 0.372 0.306 0.283 -0.092 23 210 1,330 -30
29OCT26 10.00 P 0.470 0.470 0.444 0.430 -0.112 24 109 2,182 +100
29OCT26 10.50 P 0.000 0.000 0.000 0.791 -0.144 23 0 249 0
29OCT26 11.00 P 0.000 0.000 0.000 1.286 -0.124 31 0 231 0
29OCT26 11.50 P 0.000 0.000 0.000 1.797 -0.115 41 0 30 0
29OCT26 12.00 P 0.000 0.000 0.000 2.312 -0.098 51 0 60 0
29OCT26 12.50 P 0.000 0.000 0.000 2.827 -0.083 60 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.334 -0.076 68 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 3.835 -0.075 75 0 40 0
29OCT26 14.00 P 0.000 0.000 0.000 4.336 -0.074 81 0 26 0
29OCT26 14.50 P 0.000 0.000 0.000 4.834 -0.076 86 0 0 0
29OCT26 15.00 P 0.000 0.000 0.000 5.334 -0.077 91 0 0 0
29OCT26 15.50 P 0.000 0.000 0.000 5.834 -0.076 96 0 0 0
29OCT26 16.00 P 0.000 0.000 0.000 6.335 -0.075 101 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.001 0.000 44 0 650 0
27NOV26 6.00 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 29 0 300 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 26 0 810 0
27NOV26 7.50 P 0.011 0.011 0.011 0.001 -0.001 23 50 690 +5
27NOV26 7.75 P 0.000 0.000 0.000 0.003 -0.003 23 0 350 0
27NOV26 8.00 P 0.031 0.031 0.031 0.008 -0.004 23 100 892 +100
27NOV26 8.25 P 0.040 0.040 0.039 0.017 -0.009 23 530 1,360 +530
27NOV26 8.50 P 0.000 0.000 0.000 0.034 -0.015 23 0 552 0
27NOV26 8.75 P 0.088 0.088 0.088 0.063 -0.025 23 100 1,199 +100
27NOV26 9.00 P 0.168 0.168 0.139 0.107 -0.038 23 97 664 +94
27NOV26 9.25 P 0.000 0.000 0.000 0.174 -0.052 23 0 988 0
27NOV26 9.50 P 0.295 0.301 0.286 0.263 -0.070 24 85 6,957 +11
27NOV26 9.75 P 0.000 0.000 0.000 0.378 -0.088 24 0 672 0
27NOV26 10.00 P 0.643 0.643 0.643 0.521 -0.103 24 22 1,469 +22
27NOV26 10.50 P 0.000 0.000 0.000 0.878 -0.134 25 0 602 0
27NOV26 11.00 P 0.000 0.000 0.000 1.312 -0.113 27 0 210 0
27NOV26 11.50 P 0.000 0.000 0.000 1.799 -0.116 32 0 205 0
27NOV26 12.00 P 0.000 0.000 0.000 2.312 -0.098 40 0 76 0
27NOV26 12.50 P 0.000 0.000 0.000 2.827 -0.083 47 0 30 0
27NOV26 13.00 P 0.000 0.000 0.000 3.334 -0.076 53 0 35 0
27NOV26 13.50 P 0.000 0.000 0.000 3.835 -0.075 58 0 51 0
27NOV26 14.00 P 0.000 0.000 0.000 4.336 -0.074 63 0 30 0
27NOV26 14.50 P 0.000 0.000 0.000 4.834 -0.076 67 0 60 0
27NOV26 15.00 P 0.000 0.000 0.000 5.334 -0.077 71 0 0 0
27NOV26 15.50 P 0.000 0.000 0.000 5.834 -0.076 75 0 0 0
27NOV26 16.00 P 0.000 0.000 0.000 6.335 -0.075 79 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 731 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.001 0.000 37 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.001 0.000 35 0 369 0
30DEC26 6.00 P 0.000 0.000 0.000 0.001 0.000 32 0 1,124 0
30DEC26 6.25 P 0.000 0.000 0.000 0.001 0.000 29 0 986 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 1,561 0
30DEC26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 1,944 0
30DEC26 7.00 P 0.000 0.000 0.000 0.002 0.000 24 0 19,458 0
30DEC26 7.25 P 0.000 0.000 0.000 0.004 -0.001 23 0 2,698 0
30DEC26 7.50 P 0.000 0.000 0.000 0.008 -0.003 23 0 3,179 0
30DEC26 7.75 P 0.000 0.000 0.000 0.016 -0.006 23 0 4,123 0
30DEC26 8.00 P 0.000 0.000 0.000 0.030 -0.012 23 0 7,330 0
30DEC26 8.25 P 0.000 0.000 0.000 0.053 -0.019 23 0 4,879 0
30DEC26 8.50 P 0.118 0.118 0.113 0.090 -0.027 23 31 3,761 0
30DEC26 8.75 P 0.159 0.159 0.159 0.142 -0.039 23 15 3,296 +15
30DEC26 9.00 P 0.253 0.253 0.229 0.213 -0.052 23 230 1,958 +204
30DEC26 9.25 P 0.000 0.000 0.000 0.305 -0.062 23 0 1,672 0
30DEC26 9.50 P 0.428 0.428 0.428 0.419 -0.067 23 15 2,300 +15
30DEC26 9.75 P 0.589 0.589 0.589 0.553 -0.075 23 30 1,405 0
30DEC26 10.00 P 0.000 0.000 0.000 0.706 -0.086 23 0 420 0
30DEC26 10.50 P 0.000 0.000 0.000 1.057 -0.130 22 0 290 0
30DEC26 11.00 P 0.000 0.000 0.000 1.522 -0.100 26 0 30 0
30DEC26 11.50 P 0.000 0.000 0.000 1.991 -0.073 29 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 2.468 -0.077 31 0 138 0
30DEC26 12.50 P 0.000 0.000 0.000 2.956 -0.079 34 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 3.452 -0.075 38 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 3.935 -0.088 39 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.433 -0.087 42 0 50 0
30DEC26 14.50 P 0.000 0.000 0.000 4.927 -0.090 45 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.435 -0.078 50 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 5.922 -0.089 51 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.428 -0.080 55 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 33 0 47 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 32 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.001 0.000 29 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 324 0
30MAR27 6.00 P 0.000 0.000 0.000 0.001 0.000 23 0 585 0
30MAR27 6.25 P 0.000 0.000 0.000 0.001 -0.001 21 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.003 -0.001 22 0 661 0
30MAR27 6.75 P 0.000 0.000 0.000 0.005 -0.003 22 0 951 0
30MAR27 7.00 P 0.000 0.000 0.000 0.010 -0.005 22 0 2,169 0
30MAR27 7.25 P 0.000 0.000 0.000 0.018 -0.008 21 0 1,737 0
30MAR27 7.50 P 0.000 0.000 0.000 0.031 -0.013 22 0 1,041 0
30MAR27 7.75 P 0.000 0.000 0.000 0.051 -0.018 22 0 857 0
30MAR27 8.00 P 0.120 0.120 0.120 0.080 -0.025 22 10 4,320 +10
30MAR27 8.25 P 0.154 0.154 0.154 0.120 -0.033 22 5 7,573 0
30MAR27 8.50 P 0.000 0.000 0.000 0.172 -0.043 22 0 8,515 0
30MAR27 8.75 P 0.270 0.279 0.266 0.239 -0.054 22 2,964 6,464 +2,805
30MAR27 9.00 P 0.000 0.000 0.000 0.322 -0.061 22 0 2,220 0
30MAR27 9.25 P 0.000 0.000 0.000 0.421 -0.065 22 0 1,540 0
30MAR27 9.50 P 0.000 0.000 0.000 0.539 -0.063 22 0 18 0
30MAR27 9.75 P 0.000 0.000 0.000 0.676 -0.067 22 0 1,259 0
30MAR27 10.00 P 0.000 0.000 0.000 0.820 -0.080 22 0 882 0
30MAR27 10.50 P 0.000 0.000 0.000 1.145 -0.129 21 0 920 0
30MAR27 11.00 P 0.000 0.000 0.000 1.587 -0.093 24 0 220 0
30MAR27 11.50 P 0.000 0.000 0.000 2.032 -0.071 25 0 138 0
30MAR27 12.00 P 0.000 0.000 0.000 2.495 -0.075 27 0 150 0
30MAR27 12.50 P 0.000 0.000 0.000 2.976 -0.075 29 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.460 -0.080 30 0 120 0
30MAR27 13.50 P 0.000 0.000 0.000 3.949 -0.082 32 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.444 -0.083 35 0 60 0
30MAR27 14.50 P 0.000 0.000 0.000 4.927 -0.096 35 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.438 -0.082 39 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 5.935 -0.084 41 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.428 -0.086 43 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 70 0
29JUN27 5.75 P 0.000 0.000 0.000 0.002 0.000 22 0 130 0
29JUN27 6.00 P 0.000 0.000 0.000 0.003 -0.001 22 0 722 0
29JUN27 6.25 P 0.000 0.000 0.000 0.005 -0.003 21 0 647 0
29JUN27 6.50 P 0.000 0.000 0.000 0.009 -0.004 21 0 540 0
29JUN27 6.75 P 0.000 0.000 0.000 0.016 -0.007 21 0 620 0
29JUN27 7.00 P 0.000 0.000 0.000 0.026 -0.010 21 0 1,006 0
29JUN27 7.25 P 0.000 0.000 0.000 0.042 -0.014 21 0 979 0
29JUN27 7.50 P 0.000 0.000 0.000 0.064 -0.020 21 0 568 0
29JUN27 7.75 P 0.000 0.000 0.000 0.095 -0.024 21 0 1,306 0
29JUN27 8.00 P 0.167 0.167 0.167 0.135 -0.030 21 100 1,264 -90
29JUN27 8.25 P 0.215 0.215 0.215 0.185 -0.040 21 200 1,106 0
29JUN27 8.50 P 0.000 0.000 0.000 0.246 -0.051 22 0 429 0
29JUN27 8.75 P 0.000 0.000 0.000 0.323 -0.052 22 0 10,150 0
29JUN27 9.00 P 0.443 0.443 0.443 0.414 -0.057 22 100 1,498 -70
29JUN27 9.25 P 0.000 0.000 0.000 0.518 -0.059 22 0 1,641 0
29JUN27 9.50 P 0.000 0.000 0.000 0.636 -0.058 22 0 514 0
29JUN27 9.75 P 0.000 0.000 0.000 0.768 -0.057 22 0 412 0
29JUN27 10.00 P 0.934 0.934 0.934 0.910 -0.070 22 50 50 +25
29JUN27 10.50 P 0.000 0.000 0.000 1.253 -0.060 22 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 1.600 -0.135 21 0 60 0
29JUN27 11.50 P 0.000 0.000 0.000 2.064 -0.068 23 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 2.514 -0.073 24 0 95 0
29JUN27 12.50 P 0.000 0.000 0.000 2.985 -0.075 26 0 30 0
29JUN27 13.00 P 0.000 0.000 0.000 3.466 -0.077 27 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 3.956 -0.078 29 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.444 -0.084 30 0 30 0
29JUN27 14.50 P 0.000 0.000 0.000 4.933 -0.090 32 0 0 0
29JUN27 15.00 P 0.000 0.000 0.000 5.438 -0.082 34 0 0 0
29JUN27 15.50 P 0.000 0.000 0.000 5.935 -0.084 36 0 0 0
29JUN27 16.00 P 0.000 0.000 0.000 6.428 -0.086 38 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 0.012 -0.004 21 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 0.020 -0.006 21 0 130 0
29SEP27 6.75 P 0.075 0.075 0.075 0.031 -0.009 21 10 62 +10
29SEP27 7.00 P 0.000 0.000 0.000 0.047 -0.013 21 0 100 0
29SEP27 7.25 P 0.000 0.000 0.000 0.070 -0.016 21 0 343 0
29SEP27 7.50 P 0.000 0.000 0.000 0.100 -0.019 21 0 123 0
29SEP27 7.75 P 0.000 0.000 0.000 0.138 -0.026 21 0 143 0
29SEP27 8.00 P 0.000 0.000 0.000 0.184 -0.035 21 0 85 0
29SEP27 8.25 P 0.305 0.305 0.305 0.244 -0.039 21 4 428 +4
29SEP27 8.50 P 0.000 0.000 0.000 0.314 -0.046 21 0 1,888 0
29SEP27 8.75 P 0.450 0.450 0.450 0.394 -0.057 21 2 312 +2
29SEP27 9.00 P 0.000 0.000 0.000 0.489 -0.063 22 0 376 0
29SEP27 9.25 P 0.672 0.672 0.672 0.597 -0.072 22 62 305 0
29SEP27 9.50 P 0.000 0.000 0.000 0.715 -0.084 22 0 1,593 0
29SEP27 9.75 P 0.000 0.000 0.000 0.851 -0.088 22 0 4,278 0
29SEP27 10.00 P 0.000 0.000 0.000 0.996 -0.100 22 0 30 0
29SEP27 10.50 P 0.000 0.000 0.000 1.327 -0.114 22 0 60 0
29SEP27 11.00 P 0.000 0.000 0.000 1.703 -0.110 23 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 2.117 -0.107 23 0 0 0
29SEP27 12.00 P 0.000 0.000 0.000 2.563 -0.082 24 0 0 0
29SEP27 12.50 P 0.000 0.000 0.000 3.018 -0.077 25 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 3.501 -0.061 27 0 0 0
29SEP27 13.50 P 0.000 0.000 0.000 3.961 -0.083 27 0 0 0
29SEP27 14.00 P 0.000 0.000 0.000 4.444 -0.089 28 0 0 0
29SEP27 14.50 P 0.000 0.000 0.000 4.937 -0.090 30 0 0 0
29SEP27 15.00 P 0.000 0.000 0.000 5.438 -0.082 32 0 0 0
29SEP27 15.50 P 0.000 0.000 0.000 5.935 -0.084 33 0 0 0
29SEP27 16.00 P 0.000 0.000 0.000 6.428 -0.086 35 0 0 0
TOTAL PUT 9,818 374,080 +7,210
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.580
29SEP26 4.00 C 0.000 0.000 0.000 3.583 +0.079 141 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.483 +0.079 133 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.383 +0.079 126 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 3.283 +0.079 118 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 3.183 +0.079 108 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 3.083 +0.079 95 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.983 +0.079 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.883 +0.079 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.783 +0.079 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.683 +0.079 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.583 +0.078 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.333 +0.078 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.084 +0.079 74 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.834 +0.079 61 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.584 +0.079 45 0 120 0
29SEP26 6.25 C 1.320 1.320 1.320 1.374 +0.118 96 40 17,743 -40
29SEP26 6.50 C 0.000 0.000 0.000 1.084 +0.078 0 0 13,741 0
29SEP26 6.75 C 0.000 0.000 0.000 0.835 +0.079 30 0 6,879 0
29SEP26 7.00 C 0.000 0.000 0.000 0.603 +0.094 40 0 9,482 0
29SEP26 7.25 C 0.290 0.320 0.290 0.337 +0.059 16 61 15,403 -30
29SEP26 7.50 C 0.136 0.136 0.136 0.151 +0.046 23 130 8,676 -100
29SEP26 7.75 C 0.028 0.039 0.028 0.045 +0.018 23 242 6,105 -193
29SEP26 8.00 C 0.009 0.009 0.009 0.009 +0.005 24 16 3,799 -16
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 24 0 2,219 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 1,080 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 0.000 38 0 460 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 45 0 90 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 51 0 136 0
29SEP26 9.50 C 0.000 0.000 0.000 0.001 0.000 58 0 60 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 3.186 +0.078 0 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 3.087 +0.079 71 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 2.987 +0.079 66 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 2.887 +0.079 59 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 2.787 +0.079 0 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.687 +0.079 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.587 +0.078 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.338 +0.079 50 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.088 +0.078 0 0 45 0
29OCT26 5.75 C 0.000 0.000 0.000 1.838 +0.078 0 0 5 0
29OCT26 6.00 C 0.000 0.000 0.000 1.589 +0.079 32 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.374 +0.113 53 0 90 0
29OCT26 6.50 C 0.000 0.000 0.000 1.090 +0.078 24 0 506 0
29OCT26 6.75 C 0.000 0.000 0.000 0.842 +0.077 23 0 351 0
29OCT26 7.00 C 0.000 0.000 0.000 0.604 +0.082 23 0 392 0
29OCT26 7.25 C 0.357 0.357 0.357 0.382 +0.061 21 50 1,321 0
29OCT26 7.50 C 0.200 0.200 0.200 0.220 +0.043 22 10 842 -10
29OCT26 7.75 C 0.086 0.111 0.086 0.114 +0.028 23 57 1,182 +57
29OCT26 8.00 C 0.050 0.050 0.050 0.056 +0.020 23 130 1,177 +100
29OCT26 8.25 C 0.023 0.025 0.023 0.024 +0.010 23 710 2,522 +710
29OCT26 8.50 C 0.000 0.000 0.000 0.010 +0.005 24 0 1,317 0
29OCT26 8.75 C 0.000 0.000 0.000 0.004 +0.002 24 0 281 0
29OCT26 9.00 C 0.000 0.000 0.000 0.002 +0.001 25 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 39 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 2.887 +0.079 56 0 30 0
27NOV26 4.80 C 0.000 0.000 0.000 2.787 +0.079 51 0 21 0
27NOV26 4.90 C 0.000 0.000 0.000 2.687 +0.079 0 0 0 0
27NOV26 5.00 C 0.000 0.000 0.000 2.587 +0.078 0 0 60 0
27NOV26 5.25 C 0.000 0.000 0.000 2.338 +0.079 46 0 0 0
27NOV26 5.50 C 0.000 0.000 0.000 2.088 +0.078 37 0 0 0
27NOV26 5.75 C 0.000 0.000 0.000 1.838 +0.078 0 0 0 0
27NOV26 6.00 C 0.000 0.000 0.000 1.589 +0.079 31 0 30 0
27NOV26 6.25 C 0.000 0.000 0.000 1.374 +0.113 43 0 0 0
27NOV26 6.50 C 0.000 0.000 0.000 1.090 +0.077 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.847 +0.074 23 0 634 0
27NOV26 7.00 C 0.000 0.000 0.000 0.622 +0.067 23 0 2,884 0
27NOV26 7.25 C 0.000 0.000 0.000 0.427 +0.054 23 0 1,452 0
27NOV26 7.50 C 0.000 0.000 0.000 0.284 +0.038 23 0 1,594 0
27NOV26 7.75 C 0.184 0.185 0.184 0.181 +0.029 23 25 1,142 0
27NOV26 8.00 C 0.000 0.000 0.000 0.113 +0.023 24 0 760 0
27NOV26 8.25 C 0.000 0.000 0.000 0.064 +0.014 23 0 822 0
27NOV26 8.50 C 0.000 0.000 0.000 0.038 +0.011 24 0 625 0
27NOV26 8.75 C 0.000 0.000 0.000 0.020 +0.006 23 0 45 0
27NOV26 9.00 C 0.016 0.016 0.016 0.011 +0.004 24 50 71 +50
27NOV26 9.25 C 0.000 0.000 0.000 0.005 +0.001 23 0 23 0
27NOV26 9.50 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
27NOV26 9.75 C 0.000 0.000 0.000 0.002 +0.001 25 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 3.386 +0.082 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 3.286 +0.082 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 3.187 +0.079 57 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 3.087 +0.079 54 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.987 +0.079 50 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.887 +0.079 43 0 60 0
30DEC26 4.80 C 0.000 0.000 0.000 2.787 +0.079 0 0 90 0
30DEC26 4.90 C 0.000 0.000 0.000 2.687 +0.079 0 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 2.587 +0.078 0 0 19 0
30DEC26 5.25 C 0.000 0.000 0.000 2.338 +0.079 38 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.088 +0.078 0 0 60 0
30DEC26 5.75 C 0.000 0.000 0.000 1.839 +0.079 31 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.589 +0.079 25 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 1.374 +0.113 36 50 1,112 0
30DEC26 6.50 C 0.000 0.000 0.000 1.093 +0.074 23 0 3,533 0
30DEC26 6.75 C 0.856 0.856 0.856 0.862 +0.071 23 270 2,121 -81
30DEC26 7.00 C 0.655 0.655 0.655 0.645 +0.054 22 40 1,951 0
30DEC26 7.25 C 0.000 0.000 0.000 0.484 +0.051 23 0 2,334 0
30DEC26 7.50 C 0.000 0.000 0.000 0.347 +0.040 23 0 1,179 0
30DEC26 7.75 C 0.000 0.000 0.000 0.242 +0.032 23 0 1,475 0
30DEC26 8.00 C 0.000 0.000 0.000 0.164 +0.021 23 0 31,959 0
30DEC26 8.25 C 0.115 0.115 0.115 0.108 +0.011 23 10 909 +10
30DEC26 8.50 C 0.000 0.000 0.000 0.068 +0.005 23 0 622 0
30DEC26 8.75 C 0.051 0.051 0.051 0.041 +0.002 22 18 343 +18
30DEC26 9.00 C 0.000 0.000 0.000 0.025 +0.001 23 0 283 0
30DEC26 9.25 C 0.000 0.000 0.000 0.015 +0.001 23 0 109 0
30DEC26 9.50 C 0.000 0.000 0.000 0.008 0.000 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.005 0.000 23 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 3.286 +0.082 0 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 3.187 +0.079 46 0 60 0
30MAR27 4.50 C 0.000 0.000 0.000 3.087 +0.079 44 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.987 +0.079 41 0 30 0
30MAR27 4.70 C 0.000 0.000 0.000 2.887 +0.079 39 0 30 0
30MAR27 4.80 C 0.000 0.000 0.000 2.787 +0.079 37 0 21 0
30MAR27 4.90 C 0.000 0.000 0.000 2.687 +0.079 34 0 1 0
30MAR27 5.00 C 0.000 0.000 0.000 2.587 +0.078 0 0 33 0
30MAR27 5.25 C 0.000 0.000 0.000 2.338 +0.079 31 0 17 0
30MAR27 5.50 C 0.000 0.000 0.000 2.088 +0.078 27 0 30 0
30MAR27 5.75 C 0.000 0.000 0.000 1.839 +0.079 25 0 0 0
30MAR27 6.00 C 1.580 1.580 1.580 1.590 +0.063 22 16 80 -16
30MAR27 6.25 C 0.000 0.000 0.000 1.374 +0.062 26 50 73 +28
30MAR27 6.50 C 0.000 0.000 0.000 1.129 +0.061 22 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.936 +0.053 22 50 365 0
30MAR27 7.00 C 0.000 0.000 0.000 0.768 +0.039 22 0 2,379 0
30MAR27 7.25 C 0.000 0.000 0.000 0.640 +0.053 23 0 721 0
30MAR27 7.50 C 0.000 0.000 0.000 0.509 +0.046 23 0 2,069 0
30MAR27 7.75 C 0.000 0.000 0.000 0.399 +0.038 23 0 1,457 0
30MAR27 8.00 C 0.000 0.000 0.000 0.309 +0.030 23 0 683 0
30MAR27 8.25 C 0.000 0.000 0.000 0.235 +0.023 23 0 575 0
30MAR27 8.50 C 0.000 0.000 0.000 0.176 +0.012 23 0 603 0
30MAR27 8.75 C 0.137 0.145 0.137 0.130 +0.009 23 792 1,584 +792
30MAR27 9.00 C 0.000 0.000 0.000 0.095 +0.007 23 0 121 0
30MAR27 9.25 C 0.000 0.000 0.000 0.069 +0.006 23 0 50 0
30MAR27 9.50 C 0.000 0.000 0.000 0.049 +0.004 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.035 +0.003 23 0 25 0
30MAR27 10.00 C 0.000 0.000 0.000 0.024 +0.002 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.012 +0.001 23 0 0 0
30MAR27 11.00 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
30MAR27 11.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 3.187 +0.079 38 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 3.087 +0.079 36 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 2.987 +0.079 34 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 2.887 +0.079 32 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 2.787 +0.079 30 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 2.687 +0.079 28 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.587 +0.073 26 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.338 +0.056 26 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.103 +0.049 27 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 1.879 +0.056 27 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.663 +0.068 26 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.455 +0.070 25 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 1.260 +0.067 24 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 1.055 +0.067 23 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.897 +0.037 22 0 555 0
29JUN27 7.25 C 0.000 0.000 0.000 0.769 +0.053 23 0 1,850 0
29JUN27 7.50 C 0.000 0.000 0.000 0.640 +0.048 23 0 8,496 0
29JUN27 7.75 C 0.000 0.000 0.000 0.527 +0.042 23 0 224 0
29JUN27 8.00 C 0.000 0.000 0.000 0.434 +0.037 23 0 431 0
29JUN27 8.25 C 0.000 0.000 0.000 0.354 +0.037 23 0 145 0
29JUN27 8.50 C 0.000 0.000 0.000 0.287 +0.032 23 0 97 0
29JUN27 8.75 C 0.240 0.240 0.240 0.229 +0.026 23 700 790 +692
29JUN27 9.00 C 0.196 0.196 0.193 0.182 +0.024 23 600 610 +586
29JUN27 9.25 C 0.156 0.156 0.156 0.144 +0.021 23 100 178 0
29JUN27 9.50 C 0.000 0.000 0.000 0.112 +0.016 23 0 60 0
29JUN27 9.75 C 0.000 0.000 0.000 0.087 +0.013 23 0 30 0
29JUN27 10.00 C 0.000 0.000 0.000 0.068 +0.012 23 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.040 +0.008 23 0 0 0
29JUN27 11.00 C 0.000 0.000 0.000 0.023 +0.005 23 0 0 0
29JUN27 11.50 C 0.000 0.000 0.000 0.013 +0.003 23 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 2.787 +0.075 26 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 2.687 +0.069 24 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 2.587 +0.061 23 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 2.350 +0.055 23 0 0 0
29SEP27 5.50 C 0.000 0.000 0.000 2.123 +0.052 23 0 0 0
29SEP27 5.75 C 0.000 0.000 0.000 1.903 +0.050 22 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 1.691 +0.048 22 0 0 0
29SEP27 6.25 C 0.000 0.000 0.000 1.488 +0.061 21 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 1.296 +0.056 21 0 7 0
29SEP27 6.75 C 0.000 0.000 0.000 1.163 +0.061 23 0 0 0
29SEP27 7.00 C 0.948 0.948 0.948 0.982 +0.059 21 110 110 +110
29SEP27 7.25 C 0.000 0.000 0.000 0.849 +0.055 22 0 90 0
29SEP27 7.50 C 0.000 0.000 0.000 0.728 +0.049 22 0 802 0
29SEP27 7.75 C 0.000 0.000 0.000 0.619 +0.044 22 0 253 0
29SEP27 8.00 C 0.501 0.501 0.501 0.527 +0.043 22 30 279 +30
29SEP27 8.25 C 0.000 0.000 0.000 0.445 +0.037 22 0 275 0
29SEP27 8.50 C 0.000 0.000 0.000 0.371 +0.032 22 0 51 0
29SEP27 8.75 C 0.293 0.293 0.293 0.312 +0.031 22 29 29 +29
29SEP27 9.00 C 0.000 0.000 0.000 0.258 +0.025 22 0 30 0
29SEP27 9.25 C 0.000 0.000 0.000 0.214 +0.025 22 0 42 0
29SEP27 9.50 C 0.000 0.000 0.000 0.176 +0.019 22 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.150 +0.020 23 0 10 0
29SEP27 10.00 C 0.000 0.000 0.000 0.126 +0.017 23 0 70 0
29SEP27 10.50 C 0.000 0.000 0.000 0.083 +0.012 23 0 30 0
29SEP27 11.00 C 0.000 0.000 0.000 0.054 +0.008 23 0 0 0
29SEP27 11.50 C 0.000 0.000 0.000 0.035 +0.006 23 0 0 0
TOTAL CALL 4,386 181,881 +2,726
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 155 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 150 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 144 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 139 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 134 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 128 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 123 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 118 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 113 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 109 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 104 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 93 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 82 0 37,029 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 72 0 21,352 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 61 0 12,020 0
29SEP26 6.25 P 0.000 0.000 0.000 0.001 0.000 52 0 21,132 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 42 0 2,886 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 33 0 6,618 0
29SEP26 7.00 P 0.006 0.008 0.006 0.002 -0.001 26 369 17,527 +349
29SEP26 7.25 P 0.037 0.037 0.018 0.014 -0.009 24 36 12,743 -18
29SEP26 7.50 P 0.080 0.080 0.072 0.073 -0.032 24 79 7,338 -40
29SEP26 7.75 P 0.000 0.000 0.000 0.218 -0.061 25 0 1,315 0
29SEP26 8.00 P 0.000 0.000 0.000 0.438 -0.078 31 0 475 0
29SEP26 8.25 P 0.000 0.000 0.000 0.670 -0.080 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 0.920 -0.080 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.170 -0.101 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.428 -0.093 64 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 1.678 -0.093 72 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.928 -0.093 80 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.184 -0.087 95 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.428 -0.093 95 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.928 -0.093 109 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.434 -0.087 130 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.934 -0.087 143 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 45 0 200 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 35 0 120 0
29OCT26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 1,089 0
29OCT26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 1,190 0
29OCT26 6.25 P 0.000 0.000 0.000 0.003 0.000 24 0 3,149 0
29OCT26 6.50 P 0.000 0.000 0.000 0.009 -0.001 23 0 1,380 0
29OCT26 6.75 P 0.051 0.051 0.040 0.028 -0.004 23 211 2,325 +151
29OCT26 7.00 P 0.087 0.089 0.079 0.072 -0.009 23 230 7,756 +145
29OCT26 7.25 P 0.150 0.152 0.150 0.145 -0.028 23 13 1,679 0
29OCT26 7.50 P 0.288 0.301 0.288 0.266 -0.046 23 100 3,112 +50
29OCT26 7.75 P 0.000 0.000 0.000 0.430 -0.065 23 0 3,410 0
29OCT26 8.00 P 0.640 0.640 0.640 0.628 -0.085 23 30 722 0
29OCT26 8.25 P 0.000 0.000 0.000 0.855 -0.070 23 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 1.093 -0.075 23 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.351 -0.086 31 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.607 -0.079 38 0 22 0
29OCT26 9.25 P 0.000 0.000 0.000 1.857 -0.079 42 0 60 0
29OCT26 9.50 P 0.000 0.000 0.000 2.106 -0.079 46 0 90 0
29OCT26 9.75 P 0.000 0.000 0.000 2.356 -0.077 49 0 90 0
29OCT26 10.00 P 0.000 0.000 0.000 2.605 -0.079 53 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 3.104 -0.079 60 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.603 -0.079 65 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 4.103 -0.079 72 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
27NOV26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
27NOV26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
27NOV26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
27NOV26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 20 0
27NOV26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
27NOV26 5.75 P 0.000 0.000 0.000 0.002 0.000 25 0 820 0
27NOV26 6.00 P 0.023 0.023 0.023 0.005 0.000 24 200 1,210 +200
27NOV26 6.25 P 0.000 0.000 0.000 0.013 -0.002 24 0 359 0
27NOV26 6.50 P 0.058 0.058 0.058 0.032 -0.004 24 130 790 +100
27NOV26 6.75 P 0.089 0.089 0.089 0.068 -0.009 24 70 597 +70
27NOV26 7.00 P 0.000 0.000 0.000 0.129 -0.016 24 0 667 0
27NOV26 7.25 P 0.000 0.000 0.000 0.220 -0.027 24 0 1,837 0
27NOV26 7.50 P 0.340 0.340 0.325 0.339 -0.043 24 25 3,583 0
27NOV26 7.75 P 0.000 0.000 0.000 0.489 -0.062 23 0 1,330 0
27NOV26 8.00 P 0.000 0.000 0.000 0.674 -0.069 23 0 1,893 0
27NOV26 8.25 P 0.000 0.000 0.000 0.911 -0.065 27 0 0 0
27NOV26 8.50 P 0.000 0.000 0.000 1.142 -0.073 29 0 23 0
27NOV26 8.75 P 0.000 0.000 0.000 1.365 -0.072 28 0 0 0
27NOV26 9.00 P 0.000 0.000 0.000 1.609 -0.077 31 0 30 0
27NOV26 9.25 P 0.000 0.000 0.000 1.857 -0.079 33 0 30 0
27NOV26 9.50 P 0.000 0.000 0.000 2.106 -0.079 36 0 60 0
27NOV26 9.75 P 0.000 0.000 0.000 2.356 -0.077 39 0 30 0
27NOV26 10.00 P 0.000 0.000 0.000 2.605 -0.079 42 0 0 0
27NOV26 10.50 P 0.000 0.000 0.000 3.104 -0.079 47 0 55 0
27NOV26 11.00 P 0.000 0.000 0.000 3.603 -0.079 52 0 26 0
27NOV26 11.50 P 0.000 0.000 0.000 4.103 -0.079 57 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 36 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 210 0
30DEC26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 28 0 215 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 528 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 -0.001 24 0 1,135 0
30DEC26 5.75 P 0.000 0.000 0.000 0.005 -0.002 23 0 1,557 0
30DEC26 6.00 P 0.000 0.000 0.000 0.011 -0.005 22 0 1,123 0
30DEC26 6.25 P 0.000 0.000 0.000 0.025 -0.011 22 0 1,902 0
30DEC26 6.50 P 0.086 0.086 0.086 0.053 -0.016 23 30 8,024 +30
30DEC26 6.75 P 0.000 0.000 0.000 0.098 -0.025 23 0 4,395 0
30DEC26 7.00 P 0.000 0.000 0.000 0.168 -0.034 23 0 832 0
30DEC26 7.25 P 0.000 0.000 0.000 0.264 -0.042 23 0 3,851 0
30DEC26 7.50 P 0.000 0.000 0.000 0.387 -0.046 23 0 1,003 0
30DEC26 7.75 P 0.000 0.000 0.000 0.535 -0.055 23 0 637 0
30DEC26 8.00 P 0.000 0.000 0.000 0.711 -0.064 23 0 510 0
30DEC26 8.25 P 0.000 0.000 0.000 0.911 -0.066 23 0 1 0
30DEC26 8.50 P 0.000 0.000 0.000 1.142 -0.073 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.372 -0.065 26 0 1 0
30DEC26 9.00 P 0.000 0.000 0.000 1.613 -0.073 27 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.858 -0.078 29 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.106 -0.079 31 0 30 0
30DEC26 9.75 P 0.000 0.000 0.000 2.356 -0.077 34 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.605 -0.079 36 0 30 0
30DEC26 10.50 P 0.000 0.000 0.000 3.104 -0.079 41 0 103 0
30DEC26 11.00 P 0.000 0.000 0.000 3.603 -0.079 45 0 75 0
30DEC26 11.50 P 0.000 0.000 0.000 4.103 -0.079 49 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 95 0
30MAR27 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.002 0.000 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.003 0.000 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.006 -0.001 23 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.012 -0.004 22 0 74 0
30MAR27 5.75 P 0.000 0.000 0.000 0.024 -0.006 22 0 690 0
30MAR27 6.00 P 0.000 0.000 0.000 0.045 -0.009 23 0 1,066 0
30MAR27 6.25 P 0.000 0.000 0.000 0.076 -0.015 23 0 844 0
30MAR27 6.50 P 0.150 0.150 0.147 0.123 -0.021 23 700 1,259 +600
30MAR27 6.75 P 0.000 0.000 0.000 0.187 -0.027 23 0 2,751 0
30MAR27 7.00 P 0.285 0.285 0.285 0.272 -0.032 23 10 2,209 0
30MAR27 7.25 P 0.000 0.000 0.000 0.374 -0.033 23 0 1,572 0
30MAR27 7.50 P 0.000 0.000 0.000 0.494 -0.040 23 0 170 0
30MAR27 7.75 P 0.000 0.000 0.000 0.635 -0.049 22 0 1,153 0
30MAR27 8.00 P 0.000 0.000 0.000 0.799 -0.058 22 0 82 0
30MAR27 8.25 P 0.000 0.000 0.000 0.980 -0.064 22 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.192 -0.061 23 0 2 0
30MAR27 8.75 P 0.000 0.000 0.000 1.406 -0.064 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.631 -0.055 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 1.867 -0.069 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.110 -0.075 26 0 30 0
30MAR27 9.75 P 0.000 0.000 0.000 2.357 -0.076 27 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.605 -0.079 29 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.104 -0.079 33 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.603 -0.079 36 0 77 0
30MAR27 11.50 P 0.000 0.000 0.000 4.103 -0.079 39 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 23 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.003 0.000 23 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.004 0.000 23 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.005 -0.001 23 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.007 0.000 23 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.009 -0.001 23 0 360 0
29JUN27 5.25 P 0.000 0.000 0.000 0.018 -0.001 23 0 281 0
29JUN27 5.50 P 0.000 0.000 0.000 0.032 -0.001 23 0 535 0
29JUN27 5.75 P 0.000 0.000 0.000 0.054 -0.002 23 0 728 0
29JUN27 6.00 P 0.000 0.000 0.000 0.085 -0.005 23 0 669 0
29JUN27 6.25 P 0.000 0.000 0.000 0.130 -0.006 23 0 420 0
29JUN27 6.50 P 0.202 0.202 0.202 0.188 -0.010 23 20 473 +20
29JUN27 6.75 P 0.000 0.000 0.000 0.263 -0.013 23 0 455 0
29JUN27 7.00 P 0.000 0.000 0.000 0.351 -0.022 23 0 861 0
29JUN27 7.25 P 0.000 0.000 0.000 0.451 -0.036 22 0 767 0
29JUN27 7.50 P 0.000 0.000 0.000 0.573 -0.041 22 0 1,041 0
29JUN27 7.75 P 0.000 0.000 0.000 0.710 -0.045 22 0 282 0
29JUN27 8.00 P 0.000 0.000 0.000 0.866 -0.058 22 0 117 0
29JUN27 8.25 P 0.000 0.000 0.000 1.047 -0.045 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 1.242 -0.056 23 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 1.443 -0.061 23 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 1.657 -0.045 23 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.882 -0.054 23 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 2.118 -0.067 24 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.359 -0.074 25 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.605 -0.079 26 0 1 0
29JUN27 10.50 P 0.000 0.000 0.000 3.104 -0.079 29 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.603 -0.079 32 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 4.103 -0.079 35 0 0 0
29SEP27 4.80 P 0.000 0.000 0.000 0.013 0.000 23 0 200 0
29SEP27 4.90 P 0.000 0.000 0.000 0.016 -0.001 23 0 200 0
29SEP27 5.00 P 0.000 0.000 0.000 0.021 -0.001 23 0 10 0
29SEP27 5.25 P 0.074 0.074 0.074 0.035 -0.002 23 10 10 +10
29SEP27 5.50 P 0.000 0.000 0.000 0.057 -0.003 23 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.087 -0.005 23 0 48 0
29SEP27 6.00 P 0.000 0.000 0.000 0.128 -0.007 23 0 48 0
29SEP27 6.25 P 0.000 0.000 0.000 0.181 -0.010 23 0 110 0
29SEP27 6.50 P 0.000 0.000 0.000 0.248 -0.013 23 0 90 0
29SEP27 6.75 P 0.000 0.000 0.000 0.328 -0.018 23 0 407 0
29SEP27 7.00 P 0.443 0.443 0.443 0.425 -0.020 23 71 359 +71
29SEP27 7.25 P 0.000 0.000 0.000 0.539 -0.024 23 0 132 0
29SEP27 7.50 P 0.000 0.000 0.000 0.666 -0.031 23 0 169 0
29SEP27 7.75 P 0.000 0.000 0.000 0.808 -0.037 23 0 482 0
29SEP27 8.00 P 0.000 0.000 0.000 0.969 -0.038 24 0 153 0
29SEP27 8.25 P 0.000 0.000 0.000 1.142 -0.045 24 0 0 0
29SEP27 8.50 P 0.000 0.000 0.000 1.326 -0.052 24 0 0 0
29SEP27 8.75 P 0.000 0.000 0.000 1.527 -0.055 25 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 1.734 -0.062 25 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 1.942 -0.063 25 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 2.157 -0.066 25 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 2.380 -0.053 25 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 2.616 -0.068 25 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 3.104 -0.079 27 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 3.603 -0.079 29 0 0 0
29SEP27 11.50 P 0.000 0.000 0.000 4.103 -0.079 32 0 0 0
TOTAL PUT 2,334 254,954 +1,738
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.415
29SEP26 3.60 C 0.000 0.000 0.000 1.815 -0.002 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.715 -0.002 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.615 -0.002 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.516 -0.001 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.416 -0.001 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.318 +0.001 65 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.216 -0.001 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.116 -0.002 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.016 -0.002 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.916 -0.002 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.816 -0.002 0 0 29 0
29SEP26 4.70 C 0.000 0.000 0.000 0.720 +0.001 44 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.615 -0.004 0 0 60 0
29SEP26 4.90 C 0.000 0.000 0.000 0.515 -0.005 0 0 282 0
29SEP26 5.00 C 0.000 0.000 0.000 0.418 -0.001 0 0 513 0
29SEP26 5.25 C 0.000 0.000 0.000 0.179 -0.009 19 0 639 0
29SEP26 5.50 C 0.000 0.000 0.000 0.038 -0.007 22 0 587 0
29SEP26 5.75 C 0.000 0.000 0.000 0.003 -0.003 22 0 363 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 0.000 30 0 274 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 40 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 49 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 58 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 67 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 75 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 83 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29OCT26 3.60 C 0.000 0.000 0.000 1.826 -0.002 0 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.726 -0.003 0 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.627 -0.002 33 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.527 -0.003 0 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.427 -0.004 0 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.328 -0.003 28 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.229 -0.003 31 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.130 -0.003 30 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 1.031 -0.003 29 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.932 -0.003 27 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.838 +0.001 30 0 60 0
29OCT26 4.70 C 0.000 0.000 0.000 0.736 -0.003 25 0 230 0
29OCT26 4.80 C 0.000 0.000 0.000 0.640 -0.003 24 0 73 0
29OCT26 4.90 C 0.000 0.000 0.000 0.546 -0.002 23 0 278 0
29OCT26 5.00 C 0.000 0.000 0.000 0.458 0.000 23 0 30 0
29OCT26 5.25 C 0.257 0.257 0.257 0.254 +0.006 21 30 80 -19
29OCT26 5.50 C 0.000 0.000 0.000 0.122 +0.002 21 0 276 0
29OCT26 5.75 C 0.050 0.056 0.050 0.052 +0.001 22 60 318 0
29OCT26 6.00 C 0.023 0.025 0.023 0.017 0.000 22 120 240 -120
29OCT26 6.25 C 0.000 0.000 0.000 0.005 0.000 23 0 211 0
29OCT26 6.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
27NOV26 3.90 C 0.000 0.000 0.000 1.540 -0.003 35 0 0 0
27NOV26 4.00 C 0.000 0.000 0.000 1.442 -0.002 34 0 0 0
27NOV26 4.10 C 0.000 0.000 0.000 1.343 -0.002 32 0 0 0
27NOV26 4.20 C 0.000 0.000 0.000 1.243 -0.004 29 0 0 0
27NOV26 4.30 C 0.000 0.000 0.000 1.146 -0.003 29 0 0 0
27NOV26 4.40 C 0.000 0.000 0.000 1.048 -0.003 27 0 0 0
27NOV26 4.50 C 0.000 0.000 0.000 0.950 -0.004 26 0 0 0
27NOV26 4.60 C 0.000 0.000 0.000 0.855 -0.003 25 0 0 0
27NOV26 4.70 C 0.000 0.000 0.000 0.761 -0.003 24 0 26 0
27NOV26 4.80 C 0.000 0.000 0.000 0.670 -0.002 24 0 42 0
27NOV26 4.90 C 0.000 0.000 0.000 0.583 0.000 23 0 68 0
27NOV26 5.00 C 0.000 0.000 0.000 0.495 +0.017 22 0 68 0
27NOV26 5.25 C 0.300 0.300 0.300 0.315 +0.015 22 14 134 +14
27NOV26 5.50 C 0.000 0.000 0.000 0.181 +0.007 22 0 2 0
27NOV26 5.75 C 0.000 0.000 0.000 0.100 +0.003 23 0 60 0
27NOV26 6.00 C 0.000 0.000 0.000 0.048 +0.002 23 0 90 0
27NOV26 6.25 C 0.000 0.000 0.000 0.021 +0.001 23 0 25 0
27NOV26 6.50 C 0.000 0.000 0.000 0.008 0.000 22 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 0.003 0.000 22 0 30 0
27NOV26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 28 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.838 -0.003 36 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.739 -0.003 35 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.641 -0.002 35 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.541 -0.003 32 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.442 -0.003 31 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.343 -0.003 29 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.245 -0.003 28 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.147 -0.003 27 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.050 -0.003 26 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.954 -0.003 25 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.859 -0.003 25 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.767 +0.001 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.677 +0.003 24 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.591 +0.006 23 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.507 +0.007 23 0 2 0
30DEC26 5.25 C 0.306 0.306 0.306 0.327 +0.004 22 21 21 +21
30DEC26 5.50 C 0.000 0.000 0.000 0.192 +0.001 21 0 444 0
30DEC26 5.75 C 0.102 0.102 0.102 0.103 -0.001 21 30 138 0
30DEC26 6.00 C 0.000 0.000 0.000 0.051 -0.001 21 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.023 -0.001 21 0 30 0
30DEC26 6.50 C 0.000 0.000 0.000 0.010 -0.001 21 0 30 0
30DEC26 6.75 C 0.000 0.000 0.000 0.004 -0.001 21 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 25 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.838 -0.003 32 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.739 -0.003 30 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.641 -0.002 30 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.541 -0.003 28 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.443 -0.003 27 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.346 -0.002 27 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.249 -0.002 26 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.153 -0.003 25 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.059 -0.002 25 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.967 -0.002 24 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.877 +0.002 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.792 +0.007 24 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.710 +0.010 23 0 20 0
30MAR27 4.90 C 0.000 0.000 0.000 0.629 +0.010 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.554 +0.009 22 0 4 0
30MAR27 5.25 C 0.000 0.000 0.000 0.391 +0.005 22 0 13 0
30MAR27 5.50 C 0.000 0.000 0.000 0.269 +0.004 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.178 +0.002 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.114 0.000 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.073 +0.001 21 0 90 0
30MAR27 6.50 C 0.000 0.000 0.000 0.044 0.000 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.026 0.000 21 0 60 0
30MAR27 7.00 C 0.000 0.000 0.000 0.015 0.000 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.009 0.000 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 1.838 -0.003 28 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.740 -0.003 28 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.643 -0.003 28 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.545 -0.003 26 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.449 -0.003 26 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.355 -0.002 26 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.263 -0.001 25 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.172 -0.002 25 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.085 +0.004 25 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.001 +0.011 24 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.917 +0.012 24 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.834 +0.010 23 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.759 +0.010 23 0 2 0
29JUN27 4.90 C 0.000 0.000 0.000 0.687 +0.009 23 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.621 +0.009 22 0 5 0
29JUN27 5.25 C 0.000 0.000 0.000 0.475 +0.008 22 0 321 0
29JUN27 5.50 C 0.000 0.000 0.000 0.358 +0.006 22 0 318 0
29JUN27 5.75 C 0.000 0.000 0.000 0.249 +0.004 21 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.192 +0.004 22 0 7 0
29JUN27 6.25 C 0.000 0.000 0.000 0.137 +0.003 21 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.095 +0.002 21 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.066 +0.002 21 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.045 +0.001 21 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.030 +0.001 21 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 0.019 0.000 21 0 2 0
29JUN27 7.75 C 0.000 0.000 0.000 0.012 0.000 21 0 0 0
29SEP27 4.10 C 0.000 0.000 0.000 1.362 -0.003 23 0 0 0
29SEP27 4.20 C 0.000 0.000 0.000 1.273 -0.003 23 0 0 0
29SEP27 4.30 C 0.000 0.000 0.000 1.186 -0.003 22 0 0 0
29SEP27 4.40 C 0.000 0.000 0.000 1.103 -0.003 22 0 0 0
29SEP27 4.50 C 0.000 0.000 0.000 1.024 -0.002 22 0 0 0
29SEP27 4.60 C 0.000 0.000 0.000 0.947 -0.002 22 0 0 0
29SEP27 4.70 C 0.000 0.000 0.000 0.874 -0.002 22 0 0 0
29SEP27 4.80 C 0.000 0.000 0.000 0.805 -0.001 22 0 0 0
29SEP27 4.90 C 0.000 0.000 0.000 0.739 -0.001 21 0 0 0
29SEP27 5.00 C 0.000 0.000 0.000 0.672 +0.002 21 0 0 0
29SEP27 5.25 C 0.000 0.000 0.000 0.535 -0.002 21 0 30 0
29SEP27 5.50 C 0.000 0.000 0.000 0.417 +0.004 21 0 3 0
29SEP27 5.75 C 0.000 0.000 0.000 0.325 +0.002 21 0 0 0
29SEP27 6.00 C 0.000 0.000 0.000 0.256 +0.007 21 0 17 0
29SEP27 6.25 C 0.000 0.000 0.000 0.199 +0.006 22 0 0 0
29SEP27 6.50 C 0.000 0.000 0.000 0.150 +0.005 22 0 0 0
29SEP27 6.75 C 0.000 0.000 0.000 0.112 +0.004 22 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 0.082 +0.002 21 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 0.060 +0.002 21 0 1 0
29SEP27 7.50 C 0.000 0.000 0.000 0.043 +0.002 21 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 0.031 +0.001 21 0 0 0
TOTAL CALL 275 6,957 -104
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 87 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 81 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 75 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 69 0 13 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 63 0 63 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 57 0 94 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 52 0 98 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 46 0 143 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 130 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 35 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 -0.001 24 0 599 0
29SEP26 5.25 P 0.021 0.021 0.021 0.016 -0.013 22 30 1,011 -30
29SEP26 5.50 P 0.126 0.126 0.126 0.125 -0.021 23 20 378 0
29SEP26 5.75 P 0.000 0.000 0.000 0.340 -0.012 27 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.588 -0.012 39 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 0.835 -0.015 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.085 -0.015 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.338 -0.012 73 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.588 -0.012 83 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.835 -0.015 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.085 -0.015 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.335 -0.015 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.585 -0.015 0 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.001 0.000 43 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.001 0.000 40 0 50 0
29OCT26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 30 0
29OCT26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 62 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 33 0
29OCT26 4.60 P 0.000 0.000 0.000 0.002 0.000 23 0 69 0
29OCT26 4.70 P 0.000 0.000 0.000 0.004 0.000 23 0 200 0
29OCT26 4.80 P 0.000 0.000 0.000 0.007 -0.001 22 0 124 0
29OCT26 4.90 P 0.000 0.000 0.000 0.014 -0.002 22 0 258 0
29OCT26 5.00 P 0.033 0.033 0.030 0.025 -0.003 22 60 234 +60
29OCT26 5.25 P 0.000 0.000 0.000 0.083 -0.008 22 0 118 0
29OCT26 5.50 P 0.000 0.000 0.000 0.201 -0.012 23 0 138 0
29OCT26 5.75 P 0.000 0.000 0.000 0.378 -0.018 23 0 60 0
29OCT26 6.00 P 0.000 0.000 0.000 0.594 -0.011 23 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.839 -0.011 28 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.088 -0.012 33 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.339 -0.011 39 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.589 -0.011 44 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.838 -0.012 48 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.089 -0.011 54 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.338 -0.012 57 0 0 0
27NOV26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
27NOV26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
27NOV26 4.10 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 4.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
27NOV26 4.30 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
27NOV26 4.40 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
27NOV26 4.50 P 0.000 0.000 0.000 0.005 0.000 23 0 0 0
27NOV26 4.60 P 0.000 0.000 0.000 0.009 0.000 23 0 0 0
27NOV26 4.70 P 0.000 0.000 0.000 0.015 -0.001 23 0 40 0
27NOV26 4.80 P 0.000 0.000 0.000 0.024 -0.001 23 0 5 0
27NOV26 4.90 P 0.000 0.000 0.000 0.037 -0.002 23 0 61 0
27NOV26 5.00 P 0.000 0.000 0.000 0.055 -0.003 23 0 63 0
27NOV26 5.25 P 0.000 0.000 0.000 0.129 -0.001 23 0 69 0
27NOV26 5.50 P 0.256 0.256 0.256 0.249 -0.009 23 30 90 +8
27NOV26 5.75 P 0.000 0.000 0.000 0.419 -0.011 24 0 48 0
27NOV26 6.00 P 0.000 0.000 0.000 0.612 +0.001 23 0 0 0
27NOV26 6.25 P 0.000 0.000 0.000 0.839 -0.014 22 0 0 0
27NOV26 6.50 P 0.000 0.000 0.000 1.089 -0.011 27 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 1.339 -0.011 32 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 1.589 -0.011 36 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 1.839 -0.011 39 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 2.089 -0.011 43 0 0 0
27NOV26 7.75 P 0.000 0.000 0.000 2.338 -0.012 46 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 23 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 0.006 -0.002 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.011 -0.002 21 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.018 -0.003 21 0 31 0
30DEC26 4.60 P 0.000 0.000 0.000 0.028 -0.004 21 0 32 0
30DEC26 4.70 P 0.000 0.000 0.000 0.041 -0.006 21 0 20 0
30DEC26 4.80 P 0.000 0.000 0.000 0.060 -0.006 21 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.084 -0.007 21 0 39 0
30DEC26 5.00 P 0.000 0.000 0.000 0.114 -0.001 21 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.218 0.000 21 0 127 0
30DEC26 5.50 P 0.000 0.000 0.000 0.348 -0.012 20 0 400 0
30DEC26 5.75 P 0.000 0.000 0.000 0.552 +0.013 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.739 +0.002 20 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 0.965 +0.002 18 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.202 +0.002 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.444 +0.001 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.689 +0.002 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.935 +0.002 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.182 +0.003 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.430 +0.003 0 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.001 0.000 21 0 3 0
30MAR27 3.70 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.005 -0.001 21 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.008 -0.001 21 0 92 0
30MAR27 4.10 P 0.000 0.000 0.000 0.013 -0.001 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.019 -0.001 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.027 -0.002 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.038 -0.003 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.052 -0.004 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.071 -0.003 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.092 -0.005 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.117 -0.006 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.148 -0.006 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.184 +0.004 21 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.277 -0.008 20 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.413 -0.010 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.584 -0.003 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.779 +0.001 20 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 0.991 +0.001 20 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.217 +0.002 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.452 +0.002 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.693 +0.002 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.936 +0.001 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.182 +0.002 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.430 +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 0.011 -0.001 21 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.016 -0.001 21 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.022 -0.001 21 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.031 -0.001 21 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.042 -0.002 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.055 +0.001 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.071 -0.003 21 0 4 0
29JUN27 4.50 P 0.000 0.000 0.000 0.090 -0.002 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.111 -0.004 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.134 -0.005 21 0 21 0
29JUN27 4.80 P 0.000 0.000 0.000 0.163 0.000 21 0 2 0
29JUN27 4.90 P 0.000 0.000 0.000 0.194 -0.003 21 0 4 0
29JUN27 5.00 P 0.000 0.000 0.000 0.229 -0.003 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.334 -0.007 21 0 302 0
29JUN27 5.50 P 0.000 0.000 0.000 0.468 -0.008 20 0 300 0
29JUN27 5.75 P 0.000 0.000 0.000 0.627 -0.007 20 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 0.811 -0.003 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.014 +0.001 20 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.232 +0.002 19 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.460 +0.001 17 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.697 +0.002 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 1.939 +0.002 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.183 +0.002 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.430 +0.003 0 0 0 0
29SEP27 4.10 P 0.000 0.000 0.000 0.052 -0.001 21 0 0 0
29SEP27 4.20 P 0.000 0.000 0.000 0.065 -0.001 21 0 2 0
29SEP27 4.30 P 0.000 0.000 0.000 0.082 -0.002 21 0 0 0
29SEP27 4.40 P 0.000 0.000 0.000 0.101 -0.002 22 0 0 0
29SEP27 4.50 P 0.000 0.000 0.000 0.124 -0.002 22 0 0 0
29SEP27 4.60 P 0.000 0.000 0.000 0.149 -0.002 22 0 0 0
29SEP27 4.70 P 0.000 0.000 0.000 0.179 -0.003 22 0 21 0
29SEP27 4.80 P 0.000 0.000 0.000 0.210 -0.003 22 0 21 0
29SEP27 4.90 P 0.000 0.000 0.000 0.247 -0.004 22 0 0 0
29SEP27 5.00 P 0.000 0.000 0.000 0.286 -0.004 22 0 4 0
29SEP27 5.25 P 0.000 0.000 0.000 0.402 -0.006 22 0 4 0
29SEP27 5.50 P 0.000 0.000 0.000 0.536 -0.002 22 0 0 0
29SEP27 5.75 P 0.000 0.000 0.000 0.692 +0.021 22 0 0 0
29SEP27 6.00 P 0.000 0.000 0.000 0.870 +0.002 22 0 0 0
29SEP27 6.25 P 0.000 0.000 0.000 1.060 +0.001 21 0 0 0
29SEP27 6.50 P 0.000 0.000 0.000 1.264 +0.001 21 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 1.481 +0.001 20 0 0 0
29SEP27 7.00 P 0.000 0.000 0.000 1.710 +0.003 19 0 0 0
29SEP27 7.25 P 0.000 0.000 0.000 1.945 +0.003 0 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 2.187 +0.003 0 0 0 0
29SEP27 7.75 P 0.000 0.000 0.000 2.431 +0.002 0 0 0 0
TOTAL PUT 140 6,320 +38
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 ($0.001) CLOSING PRICE HK$ 9.060
29SEP26 6.50 C 0.000 0.000 0.000 2.564 +0.014 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.314 +0.014 0 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.065 +0.017 60 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.815 +0.014 49 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.565 +0.015 37 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.315 +0.014 0 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.065 +0.028 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.815 +0.027 0 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.566 +0.028 17 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.322 +0.025 15 0 0 0
29SEP26 9.00 C 0.085 0.117 0.071 0.118 +0.014 15 209 370 +95
29SEP26 9.25 C 0.020 0.022 0.020 0.024 +0.004 16 320 1,002 -55
29SEP26 9.50 C 0.000 0.000 0.000 0.002 0.000 16 0 1,060 0
29SEP26 9.75 C 0.000 0.000 0.000 0.001 0.000 21 0 336 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 960 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 39 0 430 0
29SEP26 11.00 C 0.000 0.000 0.000 0.001 0.000 49 0 698 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 59 0 356 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 69 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 78 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 86 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 94 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 102 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 109 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 116 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 123 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 129 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 135 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 141 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 147 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.579 +0.010 0 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.327 +0.006 0 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.081 +0.009 0 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.835 +0.010 29 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.585 +0.010 24 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.340 +0.015 24 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.087 +0.027 17 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.845 +0.026 17 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.617 +0.024 17 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.420 +0.022 18 0 0 0
29OCT26 9.00 C 0.206 0.229 0.206 0.248 +0.013 17 77 355 -19
29OCT26 9.25 C 0.122 0.122 0.122 0.144 +0.013 18 10 664 +10
29OCT26 9.50 C 0.000 0.000 0.000 0.070 +0.006 18 0 720 0
29OCT26 9.75 C 0.000 0.000 0.000 0.030 +0.003 18 0 401 0
29OCT26 10.00 C 0.021 0.028 0.021 0.012 +0.002 18 22 389 -22
29OCT26 10.50 C 0.000 0.000 0.000 0.002 +0.001 19 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 27 0 138 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 116 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 5 0
29OCT26 13.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29OCT26 13.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29OCT26 14.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29OCT26 14.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
27NOV26 6.75 C 0.000 0.000 0.000 2.327 -0.017 0 0 0 0
27NOV26 7.00 C 0.000 0.000 0.000 2.081 -0.016 0 0 0 0
27NOV26 7.25 C 0.000 0.000 0.000 1.835 -0.015 0 0 0 0
27NOV26 7.50 C 0.000 0.000 0.000 1.588 -0.016 0 0 0 0
27NOV26 7.75 C 0.000 0.000 0.000 1.342 -0.014 0 0 0 0
27NOV26 8.00 C 0.000 0.000 0.000 1.122 +0.029 19 0 0 0
27NOV26 8.25 C 0.000 0.000 0.000 0.896 +0.028 19 0 0 0
27NOV26 8.50 C 0.000 0.000 0.000 0.688 +0.027 19 0 0 0
27NOV26 8.75 C 0.000 0.000 0.000 0.520 +0.048 20 0 0 0
27NOV26 9.00 C 0.318 0.318 0.318 0.365 +0.030 19 2 90 0
27NOV26 9.25 C 0.000 0.000 0.000 0.230 +0.014 18 0 104 0
27NOV26 9.50 C 0.000 0.000 0.000 0.153 +0.013 19 0 162 0
27NOV26 9.75 C 0.000 0.000 0.000 0.093 +0.011 19 0 72 0
27NOV26 10.00 C 0.063 0.063 0.063 0.053 +0.008 19 22 139 0
27NOV26 10.50 C 0.000 0.000 0.000 0.015 +0.003 19 0 210 0
27NOV26 11.00 C 0.020 0.021 0.020 0.004 +0.001 19 48 88 +28
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 32 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 37 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.600 0.000 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.354 0.000 0 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.108 -0.001 0 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.864 0.000 0 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.623 -0.013 14 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.383 -0.013 16 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.163 +0.028 19 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.949 +0.029 19 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.752 +0.027 19 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.590 +0.033 19 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.424 +0.010 18 0 170 0
30DEC26 9.25 C 0.000 0.000 0.000 0.307 +0.009 18 0 76 0
30DEC26 9.50 C 0.000 0.000 0.000 0.216 +0.009 19 0 63 0
30DEC26 9.75 C 0.000 0.000 0.000 0.152 +0.015 19 0 179 0
30DEC26 10.00 C 0.000 0.000 0.000 0.099 +0.011 19 0 193 0
30DEC26 10.50 C 0.000 0.000 0.000 0.038 +0.005 19 0 196 0
30DEC26 11.00 C 0.000 0.000 0.000 0.013 +0.002 19 0 472 0
30DEC26 11.50 C 0.000 0.000 0.000 0.004 0.000 19 0 342 0
30DEC26 12.00 C 0.000 0.000 0.000 0.002 +0.001 20 0 8,195 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 21 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 44 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 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 36 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 41 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.673 -0.020 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.431 -0.020 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.192 -0.015 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.953 -0.015 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.719 -0.014 20 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.496 -0.009 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.284 -0.005 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.075 +0.020 18 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.894 +0.017 18 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.732 +0.015 18 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.606 +0.029 19 0 45 0
30MAR27 9.25 C 0.000 0.000 0.000 0.480 +0.024 19 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.374 +0.008 19 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.286 +0.006 19 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.216 +0.005 18 0 124 0
30MAR27 10.50 C 0.000 0.000 0.000 0.117 +0.002 18 0 157 0
30MAR27 11.00 C 0.000 0.000 0.000 0.060 +0.001 18 0 104 0
30MAR27 11.50 C 0.000 0.000 0.000 0.029 0.000 18 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.013 0.000 18 0 151 0
30MAR27 12.50 C 0.000 0.000 0.000 0.006 0.000 18 0 67 0
30MAR27 13.00 C 0.000 0.000 0.000 0.003 0.000 19 0 198 0
30MAR27 13.50 C 0.000 0.000 0.000 0.001 -0.001 18 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 0.000 20 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.001 0.000 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.001 0.000 24 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 25 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.729 -0.014 29 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.494 +0.004 27 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.256 +0.004 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.025 +0.010 24 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.803 +0.018 23 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.589 +0.024 23 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.382 +0.024 22 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.188 +0.023 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.981 +0.021 20 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.826 +0.020 20 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.708 +0.038 20 0 370 0
29JUN27 9.25 C 0.000 0.000 0.000 0.582 +0.032 20 0 300 0
29JUN27 9.50 C 0.000 0.000 0.000 0.474 +0.014 20 0 114 0
29JUN27 9.75 C 0.000 0.000 0.000 0.381 +0.011 20 0 60 0
29JUN27 10.00 C 0.000 0.000 0.000 0.304 +0.011 20 0 80 0
29JUN27 10.50 C 0.000 0.000 0.000 0.189 +0.007 20 0 113 0
29JUN27 11.00 C 0.000 0.000 0.000 0.112 +0.005 20 0 294 0
29JUN27 11.50 C 0.000 0.000 0.000 0.065 +0.003 20 0 457 0
29JUN27 12.00 C 0.000 0.000 0.000 0.037 +0.002 20 0 61 0
29JUN27 12.50 C 0.000 0.000 0.000 0.020 +0.001 20 0 7 0
29JUN27 13.00 C 0.000 0.000 0.000 0.011 +0.001 20 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.006 0.000 20 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.003 0.000 20 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.001 0.000 19 0 46 0
29SEP27 6.75 C 0.000 0.000 0.000 2.494 -0.008 26 0 0 0
29SEP27 7.00 C 0.000 0.000 0.000 2.260 -0.003 24 0 0 0
29SEP27 7.25 C 0.000 0.000 0.000 2.035 +0.004 23 0 0 0
29SEP27 7.50 C 0.000 0.000 0.000 1.818 +0.009 23 0 0 0
29SEP27 7.75 C 0.000 0.000 0.000 1.612 +0.014 22 0 0 0
29SEP27 8.00 C 0.000 0.000 0.000 1.425 +0.025 22 0 0 0
29SEP27 8.25 C 0.000 0.000 0.000 1.238 +0.022 22 0 0 0
29SEP27 8.50 C 0.000 0.000 0.000 1.041 +0.022 20 0 50 0
29SEP27 8.75 C 0.000 0.000 0.000 0.921 +0.021 21 0 0 0
29SEP27 9.00 C 0.756 0.756 0.756 0.783 +0.028 21 30 90 +30
29SEP27 9.25 C 0.000 0.000 0.000 0.663 +0.017 21 0 0 0
29SEP27 9.50 C 0.000 0.000 0.000 0.559 +0.016 21 0 0 0
29SEP27 9.75 C 0.000 0.000 0.000 0.466 +0.014 21 0 0 0
29SEP27 10.00 C 0.000 0.000 0.000 0.389 +0.012 21 0 9 0
29SEP27 10.50 C 0.000 0.000 0.000 0.267 +0.010 21 0 1 0
29SEP27 11.00 C 0.000 0.000 0.000 0.179 +0.007 21 0 4 0
29SEP27 11.50 C 0.000 0.000 0.000 0.119 +0.006 21 0 6 0
29SEP27 12.00 C 0.000 0.000 0.000 0.078 +0.004 21 0 3 0
29SEP27 12.50 C 0.000 0.000 0.000 0.051 +0.003 21 0 0 0
29SEP27 13.00 C 0.000 0.000 0.000 0.033 +0.002 21 0 0 0
TOTAL CALL 740 31,440 +67
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.001 0.000 50 0 52 0
29SEP26 7.75 P 0.000 0.000 0.000 0.001 0.000 42 0 55 0
29SEP26 8.00 P 0.000 0.000 0.000 0.001 0.000 34 0 258 0
29SEP26 8.25 P 0.000 0.000 0.000 0.001 0.000 26 0 398 0
29SEP26 8.50 P 0.000 0.000 0.000 0.001 0.000 19 0 503 0
29SEP26 8.75 P 0.014 0.015 0.014 0.006 -0.004 15 190 615 -53
29SEP26 9.00 P 0.082 0.093 0.059 0.057 -0.015 16 344 1,151 -190
29SEP26 9.25 P 0.000 0.000 0.000 0.208 -0.026 15 0 436 0
29SEP26 9.50 P 0.000 0.000 0.000 0.440 -0.030 0 0 314 0
29SEP26 9.75 P 0.000 0.000 0.000 0.690 -0.030 0 0 200 0
29SEP26 10.00 P 0.000 0.000 0.000 0.940 -0.030 0 0 43 0
29SEP26 10.50 P 0.000 0.000 0.000 1.470 0.000 69 0 75 0
29SEP26 11.00 P 0.000 0.000 0.000 1.970 0.000 85 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.470 0.000 100 0 105 0
29SEP26 12.00 P 0.000 0.000 0.000 2.971 +0.001 114 0 455 0
29SEP26 12.50 P 0.000 0.000 0.000 3.472 +0.002 128 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 3.971 +0.001 139 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.470 0.000 150 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 4.970 0.000 161 0 205 0
29SEP26 14.50 P 0.000 0.000 0.000 5.472 +0.002 173 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 5.970 0.000 180 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.470 0.000 190 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 6.970 0.000 199 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.470 0.000 207 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 7.970 0.000 216 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.470 0.000 224 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.001 0.000 23 0 21 0
29OCT26 7.75 P 0.000 0.000 0.000 0.001 0.000 19 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.003 0.000 18 0 87 0
29OCT26 8.25 P 0.018 0.018 0.018 0.010 -0.001 18 3 65 0
29OCT26 8.50 P 0.036 0.039 0.036 0.032 -0.003 18 44 189 +14
29OCT26 8.75 P 0.082 0.090 0.082 0.081 -0.008 18 140 211 +68
29OCT26 9.00 P 0.000 0.000 0.000 0.173 -0.011 18 0 561 0
29OCT26 9.25 P 0.000 0.000 0.000 0.309 -0.021 18 0 102 0
29OCT26 9.50 P 0.000 0.000 0.000 0.485 -0.023 17 0 58 0
29OCT26 9.75 P 0.000 0.000 0.000 0.701 -0.027 17 0 106 0
29OCT26 10.00 P 0.000 0.000 0.000 0.940 -0.030 0 0 76 0
29OCT26 10.50 P 0.000 0.000 0.000 1.470 0.000 34 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 1.970 0.000 42 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.470 0.000 49 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 2.971 +0.001 56 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.472 +0.002 63 0 0 0
29OCT26 13.00 P 0.000 0.000 0.000 3.971 +0.001 68 0 0 0
29OCT26 13.50 P 0.000 0.000 0.000 4.470 0.000 73 0 0 0
29OCT26 14.00 P 0.000 0.000 0.000 4.970 0.000 79 0 0 0
29OCT26 14.50 P 0.000 0.000 0.000 5.472 +0.002 84 0 0 0
27NOV26 6.75 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
27NOV26 7.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
27NOV26 7.25 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
27NOV26 7.50 P 0.000 0.000 0.000 0.003 +0.001 20 0 12 0
27NOV26 7.75 P 0.000 0.000 0.000 0.007 0.000 19 0 1 0
27NOV26 8.00 P 0.000 0.000 0.000 0.018 0.000 19 0 40 0
27NOV26 8.25 P 0.043 0.043 0.043 0.040 -0.002 19 23 81 +23
27NOV26 8.50 P 0.000 0.000 0.000 0.080 -0.006 19 0 50 0
27NOV26 8.75 P 0.160 0.160 0.160 0.145 -0.003 18 15 195 +15
27NOV26 9.00 P 0.000 0.000 0.000 0.242 -0.011 18 0 66 0
27NOV26 9.25 P 0.000 0.000 0.000 0.371 -0.011 18 0 41 0
27NOV26 9.50 P 0.000 0.000 0.000 0.543 -0.024 19 0 115 0
27NOV26 9.75 P 0.000 0.000 0.000 0.741 -0.019 19 0 10 0
27NOV26 10.00 P 0.000 0.000 0.000 0.958 -0.024 19 0 30 0
27NOV26 10.50 P 0.000 0.000 0.000 1.470 0.000 27 0 0 0
27NOV26 11.00 P 0.000 0.000 0.000 1.972 +0.002 34 0 0 0
27NOV26 11.50 P 0.000 0.000 0.000 2.470 0.000 39 0 0 0
27NOV26 12.00 P 0.000 0.000 0.000 2.971 +0.001 44 0 0 0
27NOV26 12.50 P 0.000 0.000 0.000 3.472 +0.002 49 0 0 0
27NOV26 13.00 P 0.000 0.000 0.000 3.971 +0.001 54 0 0 0
27NOV26 13.50 P 0.000 0.000 0.000 4.470 0.000 58 0 0 0
27NOV26 14.00 P 0.000 0.000 0.000 4.972 +0.002 63 0 0 0
27NOV26 14.50 P 0.000 0.000 0.000 5.472 +0.002 67 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 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 0.000 19 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.003 0.000 19 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.008 0.000 19 0 31 0
30DEC26 7.75 P 0.000 0.000 0.000 0.019 +0.001 19 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.039 +0.001 19 0 83 0
30DEC26 8.25 P 0.000 0.000 0.000 0.070 +0.001 19 0 195 0
30DEC26 8.50 P 0.000 0.000 0.000 0.120 -0.001 18 0 315 0
30DEC26 8.75 P 0.000 0.000 0.000 0.195 -0.003 18 0 404 0
30DEC26 9.00 P 0.000 0.000 0.000 0.295 -0.008 18 0 463 0
30DEC26 9.25 P 0.000 0.000 0.000 0.439 -0.006 19 0 232 0
30DEC26 9.50 P 0.000 0.000 0.000 0.601 -0.008 19 0 218 0
30DEC26 9.75 P 0.000 0.000 0.000 0.777 -0.015 19 0 75 0
30DEC26 10.00 P 0.000 0.000 0.000 0.981 -0.021 19 0 328 0
30DEC26 10.50 P 0.000 0.000 0.000 1.471 +0.001 24 0 160 0
30DEC26 11.00 P 0.000 0.000 0.000 1.973 -0.001 29 0 85 0
30DEC26 11.50 P 0.000 0.000 0.000 2.473 0.000 34 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 2.973 -0.001 38 0 225 0
30DEC26 12.50 P 0.000 0.000 0.000 3.473 +0.003 42 0 100 0
30DEC26 13.00 P 0.000 0.000 0.000 3.973 +0.003 46 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.473 +0.003 50 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 4.973 -0.001 54 0 30 0
30DEC26 14.50 P 0.000 0.000 0.000 5.472 -0.002 57 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 5.972 -0.001 60 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.472 -0.001 63 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 6.972 -0.001 66 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.470 -0.003 68 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 7.972 +0.002 71 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.472 +0.002 74 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.004 -0.001 18 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.009 -0.001 18 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.017 -0.002 18 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.032 -0.004 18 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.057 -0.005 18 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.093 -0.005 18 0 104 0
30MAR27 8.25 P 0.000 0.000 0.000 0.144 -0.008 18 0 313 0
30MAR27 8.50 P 0.225 0.225 0.225 0.211 -0.008 18 1 51 +1
30MAR27 8.75 P 0.000 0.000 0.000 0.300 -0.012 18 0 86 0
30MAR27 9.00 P 0.000 0.000 0.000 0.412 -0.017 19 0 172 0
30MAR27 9.25 P 0.000 0.000 0.000 0.513 -0.018 18 0 212 0
30MAR27 9.50 P 0.000 0.000 0.000 0.678 -0.021 18 0 238 0
30MAR27 9.75 P 0.000 0.000 0.000 0.848 -0.023 18 0 166 0
30MAR27 10.00 P 0.000 0.000 0.000 1.037 -0.025 18 0 166 0
30MAR27 10.50 P 0.000 0.000 0.000 1.506 -0.002 21 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 1.973 -0.001 23 0 55 0
30MAR27 11.50 P 0.000 0.000 0.000 2.473 0.000 27 0 10 0
30MAR27 12.00 P 0.000 0.000 0.000 2.973 -0.001 30 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.473 +0.003 34 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 3.973 +0.003 37 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.473 +0.003 40 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 4.973 -0.001 42 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.472 -0.002 45 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 5.972 -0.001 47 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.472 -0.001 50 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 6.972 -0.001 52 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.023 -0.001 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.039 -0.002 20 0 15 0
29JUN27 7.00 P 0.000 0.000 0.000 0.065 0.000 20 0 20 0
29JUN27 7.25 P 0.000 0.000 0.000 0.093 -0.003 20 0 110 0
29JUN27 7.50 P 0.000 0.000 0.000 0.136 -0.005 19 0 115 0
29JUN27 7.75 P 0.000 0.000 0.000 0.192 -0.006 19 0 281 0
29JUN27 8.00 P 0.000 0.000 0.000 0.263 -0.006 19 0 304 0
29JUN27 8.25 P 0.000 0.000 0.000 0.349 -0.008 19 0 157 0
29JUN27 8.50 P 0.000 0.000 0.000 0.451 -0.010 19 0 133 0
29JUN27 8.75 P 0.000 0.000 0.000 0.569 -0.012 19 0 50 0
29JUN27 9.00 P 0.000 0.000 0.000 0.701 -0.014 19 0 350 0
29JUN27 9.25 P 0.000 0.000 0.000 0.846 -0.043 19 0 489 0
29JUN27 9.50 P 0.000 0.000 0.000 1.039 -0.017 20 0 124 0
29JUN27 9.75 P 0.000 0.000 0.000 1.218 -0.019 20 0 190 0
29JUN27 10.00 P 0.000 0.000 0.000 1.365 -0.020 18 0 402 0
29JUN27 10.50 P 1.798 1.798 1.798 1.762 -0.020 17 10 328 +10
29JUN27 11.00 P 0.000 0.000 0.000 2.187 -0.020 14 0 160 0
29JUN27 11.50 P 0.000 0.000 0.000 2.632 -0.020 0 0 36 0
29JUN27 12.00 P 3.110 3.110 3.110 3.090 -0.019 0 1 46 +1
29JUN27 12.50 P 0.000 0.000 0.000 3.557 -0.017 0 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.026 -0.017 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.502 -0.013 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 4.983 -0.160 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.472 -0.002 0 0 0 0
29SEP27 6.75 P 0.000 0.000 0.000 0.077 -0.001 21 0 0 0
29SEP27 7.00 P 0.105 0.105 0.105 0.112 -0.003 21 10 12 +10
29SEP27 7.25 P 0.000 0.000 0.000 0.148 -0.003 20 0 0 0
29SEP27 7.50 P 0.000 0.000 0.000 0.215 +0.009 21 0 29 0
29SEP27 7.75 P 0.000 0.000 0.000 0.269 -0.005 20 0 0 0
29SEP27 8.00 P 0.000 0.000 0.000 0.348 -0.006 20 0 2 0
29SEP27 8.25 P 0.000 0.000 0.000 0.437 -0.009 20 0 34 0
29SEP27 8.50 P 0.000 0.000 0.000 0.545 -0.009 20 0 24 0
29SEP27 8.75 P 0.000 0.000 0.000 0.665 -0.010 20 0 0 0
29SEP27 9.00 P 0.000 0.000 0.000 0.795 -0.012 20 0 0 0
29SEP27 9.25 P 0.000 0.000 0.000 0.941 -0.013 20 0 0 0
29SEP27 9.50 P 0.000 0.000 0.000 1.098 -0.015 19 0 0 0
29SEP27 9.75 P 0.000 0.000 0.000 1.263 -0.016 19 0 0 0
29SEP27 10.00 P 0.000 0.000 0.000 1.443 -0.017 19 0 0 0
29SEP27 10.50 P 0.000 0.000 0.000 1.835 -0.008 19 0 0 0
29SEP27 11.00 P 0.000 0.000 0.000 2.252 -0.001 18 0 14 0
29SEP27 11.50 P 0.000 0.000 0.000 2.716 +0.031 19 0 12 0
29SEP27 12.00 P 0.000 0.000 0.000 3.129 -0.003 0 0 5 0
29SEP27 12.50 P 0.000 0.000 0.000 3.585 -0.004 0 0 0 0
29SEP27 13.00 P 0.000 0.000 0.000 4.049 -0.004 0 0 30 0
TOTAL PUT 781 16,157 -101
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$ 185.500
25SEP26 139.00 C 0.00 0.00 0.00 46.55 +2.32 89 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 45.56 +2.32 97 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 44.56 +2.30 94 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 43.57 +2.30 97 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 42.57 +2.28 95 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 41.58 +2.27 96 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 40.58 +2.25 94 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 39.59 +2.23 94 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 38.60 +2.21 94 0 0 0
25SEP26 148.00 C 0.00 0.00 0.00 37.62 +2.19 96 0 0 0
25SEP26 149.00 C 0.00 0.00 0.00 36.63 +2.16 95 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 35.65 +2.14 95 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 33.21 +2.06 95 0 0 0
25SEP26 155.00 C 0.00 0.00 0.00 30.79 +1.96 95 0 0 0
25SEP26 157.50 C 0.00 0.00 0.00 28.41 +1.84 95 0 0 0
25SEP26 160.00 C 0.00 0.00 0.00 26.07 +1.70 95 0 0 0
25SEP26 162.50 C 0.00 0.00 0.00 23.79 +1.55 95 0 0 0
25SEP26 165.00 C 0.00 0.00 0.00 21.58 +1.39 95 0 0 0
25SEP26 167.50 C 0.00 0.00 0.00 19.45 +1.21 95 0 0 0
25SEP26 170.00 C 0.00 0.00 0.00 17.41 +1.03 95 0 0 0
25SEP26 172.50 C 0.00 0.00 0.00 15.47 +1.27 95 0 0 0
25SEP26 175.00 C 0.00 0.00 0.00 13.65 +0.80 95 0 4 0
25SEP26 177.50 C 0.00 0.00 0.00 11.97 +0.62 95 0 0 0
25SEP26 180.00 C 0.00 0.00 0.00 10.36 +0.39 94 0 2 0
25SEP26 182.50 C 0.00 0.00 0.00 8.96 +0.25 95 0 6 0
25SEP26 185.00 C 12.00 12.00 8.00 7.69 +0.19 95 8 7 +2
25SEP26 187.50 C 8.40 8.40 8.40 6.54 +0.10 95 1 1 0
25SEP26 190.00 C 5.67 5.67 5.67 5.54 -0.13 96 2 2 +2
25SEP26 192.50 C 0.00 0.00 0.00 4.69 -0.25 97 0 0 0
25SEP26 195.00 C 6.30 6.30 5.50 3.88 -0.12 96 7 7 +1
25SEP26 197.50 C 0.00 0.00 0.00 3.18 -0.34 96 1 3 +1
25SEP26 200.00 C 3.90 3.90 3.40 2.59 -0.35 96 8 4 +3
25SEP26 202.50 C 3.70 3.70 3.69 2.09 -0.36 96 3 3 +2
25SEP26 205.00 C 3.50 3.50 2.70 1.67 -0.36 96 4 4 +4
25SEP26 207.50 C 2.00 2.00 2.00 1.33 -0.34 96 2 2 +2
25SEP26 210.00 C 2.70 2.70 1.20 1.05 -0.31 96 12 14 +12
25SEP26 212.50 C 0.00 0.00 0.00 0.82 -0.29 96 0 0 0
25SEP26 215.00 C 0.00 0.00 0.00 0.64 -0.26 96 0 2 0
25SEP26 217.50 C 0.00 0.00 0.00 0.49 -0.23 95 0 1 0
25SEP26 220.00 C 0.00 0.00 0.00 0.37 -0.21 95 0 0 0
25SEP26 222.50 C 0.00 0.00 0.00 0.28 -0.18 95 0 1 0
25SEP26 225.00 C 0.00 0.00 0.00 0.21 -0.16 95 0 0 0
25SEP26 227.50 C 0.58 0.58 0.40 0.16 -0.13 95 2 1 +1
25SEP26 230.00 C 0.00 0.00 0.00 0.12 -0.11 95 0 15 0
25SEP26 232.50 C 0.00 0.00 0.00 0.09 -0.08 96 0 0 0
25SEP26 235.00 C 0.41 0.41 0.40 0.07 -0.07 96 2 2 +2
29SEP26 70.00 C 0.00 0.00 0.00 115.55 +2.39 197 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 113.05 +2.38 182 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 110.55 +2.38 158 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 108.05 +2.38 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 105.55 +2.38 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 103.05 +2.37 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 100.56 +2.38 159 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 98.06 +2.38 147 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 95.56 +2.38 129 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 93.06 +2.38 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 90.56 +2.37 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 88.06 +2.37 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 85.57 +2.38 128 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 83.07 +2.38 118 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 80.57 +2.37 103 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 78.07 +2.37 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 75.57 +2.37 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 73.07 +2.37 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 70.58 +2.37 100 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 68.08 +2.37 92 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 65.58 +2.36 80 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 63.08 +2.36 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 60.59 +2.36 88 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 58.09 +2.34 82 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 55.60 +2.33 85 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 53.11 +2.31 84 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 50.62 +2.29 83 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 48.14 +2.25 83 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 45.79 +2.43 95 0 91 0
29SEP26 142.50 C 0.00 0.00 0.00 43.21 +2.16 83 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 40.77 +2.10 83 0 12 0
29SEP26 147.50 C 0.00 0.00 0.00 38.35 +2.02 83 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 36.16 +2.13 91 0 150 0
29SEP26 152.50 C 0.00 0.00 0.00 33.60 +1.83 83 0 335 0
29SEP26 155.00 C 0.00 0.00 0.00 31.29 +1.72 83 0 136 0
29SEP26 157.50 C 0.00 0.00 0.00 29.02 +1.60 83 0 105 0
29SEP26 160.00 C 0.00 0.00 0.00 26.81 +1.46 83 0 31 0
29SEP26 162.50 C 0.00 0.00 0.00 24.66 +1.31 83 0 25 0
29SEP26 165.00 C 0.00 0.00 0.00 22.59 +1.16 83 0 480 0
29SEP26 167.50 C 0.00 0.00 0.00 20.61 +1.01 83 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 18.71 +0.86 83 0 73 0
29SEP26 172.50 C 0.00 0.00 0.00 16.90 +0.70 83 0 194 0
29SEP26 175.00 C 0.00 0.00 0.00 15.20 +0.55 83 0 48 0
29SEP26 177.50 C 0.00 0.00 0.00 13.61 +0.42 83 0 88 0
29SEP26 180.00 C 12.00 12.00 12.00 12.12 +0.33 83 1 1,199 -1
29SEP26 182.50 C 0.00 0.00 0.00 10.90 +0.37 85 0 36 0
29SEP26 185.00 C 11.57 11.57 10.00 9.58 +0.19 84 2 76 0
29SEP26 187.50 C 12.50 12.50 7.50 8.46 +0.15 85 8 58 0
29SEP26 190.00 C 8.67 8.67 8.67 7.39 +0.14 85 2 53 0
29SEP26 192.50 C 0.00 0.00 0.00 6.48 -0.03 85 0 26 0
29SEP26 195.00 C 9.00 9.00 9.00 5.61 -0.16 85 20 81 +20
29SEP26 197.50 C 0.00 0.00 0.00 4.83 -0.29 85 0 36 0
29SEP26 200.00 C 4.20 4.47 3.80 4.13 -0.33 84 7 71 -3
29SEP26 205.00 C 5.82 5.85 2.94 2.99 -0.35 84 13 130 +8
29SEP26 210.00 C 4.49 4.58 4.49 2.12 -0.35 84 3 42 0
29SEP26 215.00 C 2.20 2.20 1.95 1.43 -0.32 83 2 5 +1
29SEP26 220.00 C 1.22 1.22 1.22 0.98 -0.28 83 1 9 0
29SEP26 225.00 C 2.23 2.23 2.23 0.66 -0.24 83 1 31 0
29SEP26 230.00 C 1.76 1.76 1.76 0.44 -0.19 83 1 60 0
29SEP26 235.00 C 0.00 0.00 0.00 0.28 -0.16 83 0 56 0
29SEP26 240.00 C 0.00 0.00 0.00 0.18 -0.12 83 0 14 0
29SEP26 245.00 C 0.00 0.00 0.00 0.12 -0.08 84 0 3 0
29SEP26 250.00 C 0.00 0.00 0.00 0.08 -0.06 84 0 12 0
29SEP26 255.00 C 0.00 0.00 0.00 0.05 -0.05 84 0 2 0
29SEP26 260.00 C 0.00 0.00 0.00 0.03 -0.04 84 0 29 0
29SEP26 265.00 C 0.00 0.00 0.00 0.02 -0.03 85 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 -0.02 83 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 -0.01 87 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 94 0 4 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29SEP26 310.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
02OCT26 143.00 C 0.00 0.00 0.00 43.00 - 85 0 0 -
02OCT26 144.00 C 0.00 0.00 0.00 42.05 - 85 0 0 -
02OCT26 145.00 C 0.00 0.00 0.00 41.10 - 84 0 0 -
02OCT26 146.00 C 0.00 0.00 0.00 40.16 - 85 0 0 -
02OCT26 147.00 C 0.00 0.00 0.00 39.23 - 85 0 0 -
02OCT26 148.00 C 0.00 0.00 0.00 38.30 - 85 0 0 -
02OCT26 149.00 C 0.00 0.00 0.00 37.37 - 85 0 0 -
02OCT26 150.00 C 0.00 0.00 0.00 36.46 - 85 0 0 -
02OCT26 152.50 C 0.00 0.00 0.00 34.20 - 85 0 0 -
02OCT26 155.00 C 0.00 0.00 0.00 31.98 - 85 0 0 -
02OCT26 157.50 C 0.00 0.00 0.00 29.83 - 85 0 0 -
02OCT26 160.00 C 0.00 0.00 0.00 27.74 - 85 0 0 -
02OCT26 162.50 C 0.00 0.00 0.00 25.71 - 85 0 0 -
02OCT26 165.00 C 0.00 0.00 0.00 23.76 - 85 0 0 -
02OCT26 167.50 C 0.00 0.00 0.00 21.89 - 85 0 0 -
02OCT26 170.00 C 0.00 0.00 0.00 20.10 - 85 0 0 -
02OCT26 172.50 C 0.00 0.00 0.00 18.40 - 85 0 0 -
02OCT26 175.00 C 0.00 0.00 0.00 16.51 - 82 0 0 -
02OCT26 177.50 C 0.00 0.00 0.00 15.12 - 83 0 0 -
02OCT26 180.00 C 0.00 0.00 0.00 13.89 - 85 0 0 -
02OCT26 182.50 C 0.00 0.00 0.00 12.56 - 85 0 0 -
02OCT26 185.00 C 0.00 0.00 0.00 11.33 - 85 0 0 -
02OCT26 187.50 C 10.00 10.00 10.00 10.18 - 85 1 1 -
02OCT26 190.00 C 0.00 0.00 0.00 9.09 - 85 0 0 -
02OCT26 192.50 C 0.00 0.00 0.00 8.13 - 85 0 0 -
02OCT26 195.00 C 0.00 0.00 0.00 7.23 - 85 0 0 -
02OCT26 197.50 C 0.00 0.00 0.00 6.42 - 85 0 0 -
02OCT26 200.00 C 10.56 10.56 5.21 5.58 - 85 6 3 -
02OCT26 202.50 C 0.00 0.00 0.00 5.03 - 86 0 0 -
02OCT26 205.00 C 0.00 0.00 0.00 4.43 - 86 0 0 -
02OCT26 207.50 C 0.00 0.00 0.00 3.90 - 86 0 0 -
02OCT26 210.00 C 0.00 0.00 0.00 3.40 - 86 0 0 -
02OCT26 212.50 C 0.00 0.00 0.00 2.96 - 86 0 0 -
02OCT26 215.00 C 0.00 0.00 0.00 2.57 - 86 0 0 -
02OCT26 217.50 C 0.00 0.00 0.00 2.22 - 85 0 0 -
02OCT26 220.00 C 0.00 0.00 0.00 1.92 - 85 0 0 -
02OCT26 222.50 C 0.00 0.00 0.00 1.65 - 85 0 0 -
02OCT26 225.00 C 0.00 0.00 0.00 1.41 - 85 0 0 -
02OCT26 227.50 C 0.00 0.00 0.00 1.21 - 85 0 0 -
02OCT26 230.00 C 1.79 1.79 1.79 1.03 - 85 15 15 -
02OCT26 232.50 C 1.67 1.67 1.67 0.88 - 85 15 15 -
29OCT26 70.00 C 0.00 0.00 0.00 115.72 +2.38 76 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 113.23 +2.38 85 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 110.74 +2.37 86 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 108.26 +2.38 92 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 105.77 +2.37 90 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 103.29 +2.37 91 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 100.81 +2.37 91 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 98.33 +2.36 90 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 95.86 +2.35 90 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 93.39 +2.34 89 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 90.93 +2.33 89 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 88.48 +2.32 89 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 86.04 +2.30 89 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 83.15 +1.83 0 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 81.20 +2.27 90 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 78.80 +2.25 90 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 76.42 +2.23 90 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 74.05 +2.20 89 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 71.21 +1.67 76 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 69.40 +2.15 90 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 67.10 +2.11 89 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 64.84 +2.08 89 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 62.61 +2.04 90 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 60.41 +2.00 90 0 15 0
29OCT26 130.00 C 0.00 0.00 0.00 57.63 +1.35 82 0 16 0
29OCT26 132.50 C 0.00 0.00 0.00 55.63 +1.43 85 0 3 0
29OCT26 135.00 C 0.00 0.00 0.00 53.32 +1.17 83 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 51.29 +1.14 84 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 49.96 +1.77 90 0 15 0
29OCT26 142.50 C 0.00 0.00 0.00 47.99 +1.72 90 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 46.07 +1.67 90 0 46 0
29OCT26 147.50 C 0.00 0.00 0.00 44.19 +1.62 89 0 3 0
29OCT26 150.00 C 0.00 0.00 0.00 41.71 +0.91 85 0 15 0
29OCT26 152.50 C 0.00 0.00 0.00 40.58 +1.51 90 0 20 0
29OCT26 155.00 C 0.00 0.00 0.00 38.84 +1.45 89 0 36 0
29OCT26 157.50 C 0.00 0.00 0.00 37.16 +1.40 90 0 50 0
29OCT26 160.00 C 0.00 0.00 0.00 35.45 +1.84 89 0 20 0
29OCT26 162.50 C 0.00 0.00 0.00 33.94 +1.86 90 0 41 0
29OCT26 165.00 C 0.00 0.00 0.00 32.11 +1.21 88 0 14 0
29OCT26 167.50 C 0.00 0.00 0.00 30.78 +1.47 89 0 8 0
29OCT26 170.00 C 0.00 0.00 0.00 29.24 +0.88 88 0 68 0
29OCT26 172.50 C 0.00 0.00 0.00 28.10 +1.08 90 0 78 0
29OCT26 175.00 C 0.00 0.00 0.00 26.39 +0.65 88 0 82 0
29OCT26 177.50 C 0.00 0.00 0.00 25.47 +1.11 89 0 28 0
29OCT26 180.00 C 0.00 0.00 0.00 23.77 +0.62 87 0 51 0
29OCT26 182.50 C 0.00 0.00 0.00 22.87 +0.84 89 0 28 0
29OCT26 185.00 C 21.30 21.30 21.30 21.75 +0.79 89 2 114 +1
29OCT26 187.50 C 0.00 0.00 0.00 20.70 +0.77 89 0 18 0
29OCT26 190.00 C 20.00 20.00 19.00 19.68 +0.72 89 2 2 +1
29OCT26 192.50 C 0.00 0.00 0.00 18.70 +0.67 89 0 28 0
29OCT26 195.00 C 20.50 20.50 20.50 17.77 +0.64 90 2 22 +1
29OCT26 197.50 C 17.54 17.54 16.63 16.89 +0.53 90 2 23 0
29OCT26 200.00 C 0.00 0.00 0.00 16.18 +0.70 90 0 53 0
29OCT26 205.00 C 16.41 16.41 16.41 14.40 +0.42 90 15 15 +15
29OCT26 210.00 C 14.80 15.00 14.40 13.05 +0.42 91 17 19 +15
29OCT26 215.00 C 0.00 0.00 0.00 11.78 +0.39 91 0 5 0
29OCT26 220.00 C 0.00 0.00 0.00 10.51 +0.34 91 0 13 0
29OCT26 225.00 C 9.63 9.63 9.63 9.36 +0.28 91 4 21 +4
29OCT26 230.00 C 8.40 8.76 8.40 8.33 +0.24 91 6 16 +6
29OCT26 235.00 C 7.62 7.62 7.62 7.40 +0.20 91 5 5 +5
29OCT26 240.00 C 7.40 7.40 7.40 6.57 +0.17 91 1 2 +1
29OCT26 245.00 C 0.00 0.00 0.00 5.82 +0.14 90 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 5.15 +0.11 90 0 2 0
29OCT26 255.00 C 0.00 0.00 0.00 4.56 +0.09 90 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 4.03 +0.07 90 0 1 0
29OCT26 265.00 C 0.00 0.00 0.00 3.56 +0.06 90 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 3.14 +0.04 90 0 1 0
29OCT26 275.00 C 0.00 0.00 0.00 2.77 +0.03 90 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 2.44 +0.02 90 0 1 0
29OCT26 285.00 C 0.00 0.00 0.00 2.15 +0.01 90 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 1.83 -0.05 89 0 1 0
29OCT26 295.00 C 0.00 0.00 0.00 1.61 -0.05 89 0 0 0
29OCT26 300.00 C 3.00 3.00 3.00 1.42 -0.04 90 1 4 +1
29OCT26 310.00 C 0.00 0.00 0.00 1.09 -0.01 89 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 0.84 -0.04 89 0 0 0
29OCT26 330.00 C 2.09 2.09 2.09 0.65 -0.03 90 15 35 +15
29OCT26 340.00 C 0.00 0.00 0.00 0.50 -0.01 90 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 101.42 +2.30 93 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 99.03 +2.27 92 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 96.67 +2.26 93 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 94.32 +2.24 93 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 91.99 +2.22 92 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 89.68 +2.20 92 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 87.39 +2.17 92 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 85.13 +2.14 92 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 82.90 +2.12 92 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 80.69 +2.09 92 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 78.52 +2.06 92 0 0 0
27NOV26 112.50 C 0.00 0.00 0.00 76.37 +2.03 92 0 0 0
27NOV26 115.00 C 0.00 0.00 0.00 74.25 +1.99 92 0 0 0
27NOV26 117.50 C 0.00 0.00 0.00 72.17 +1.96 92 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 70.11 +1.92 92 0 30 0
27NOV26 122.50 C 0.00 0.00 0.00 68.10 +1.89 92 0 30 0
27NOV26 125.00 C 0.00 0.00 0.00 66.11 +1.84 92 0 0 0
27NOV26 127.50 C 0.00 0.00 0.00 64.17 +1.81 92 0 30 0
27NOV26 130.00 C 0.00 0.00 0.00 62.26 +1.77 92 0 1 0
27NOV26 132.50 C 0.00 0.00 0.00 60.39 +1.73 92 0 0 0
27NOV26 135.00 C 0.00 0.00 0.00 58.55 +1.69 92 0 2 0
27NOV26 137.50 C 0.00 0.00 0.00 56.76 +1.65 92 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 55.00 +1.61 92 0 1 0
27NOV26 142.50 C 0.00 0.00 0.00 53.28 +2.01 92 0 77 0
27NOV26 145.00 C 0.00 0.00 0.00 51.60 +1.52 92 0 31 0
27NOV26 147.50 C 0.00 0.00 0.00 49.96 +1.48 92 0 45 0
27NOV26 150.00 C 0.00 0.00 0.00 48.36 +1.44 92 0 48 0
27NOV26 152.50 C 0.00 0.00 0.00 46.80 +1.40 92 0 38 0
27NOV26 155.00 C 0.00 0.00 0.00 45.28 +1.36 92 0 9 0
27NOV26 157.50 C 0.00 0.00 0.00 43.79 +1.32 92 0 15 0
27NOV26 160.00 C 0.00 0.00 0.00 42.34 +1.27 92 0 37 0
27NOV26 162.50 C 0.00 0.00 0.00 40.56 +0.86 91 0 20 0
27NOV26 165.00 C 0.00 0.00 0.00 39.18 +0.81 91 0 25 0
27NOV26 167.50 C 0.00 0.00 0.00 37.51 +0.43 90 0 17 0
27NOV26 170.00 C 39.28 39.28 39.28 36.94 +1.82 92 1 14 +1
27NOV26 172.50 C 0.00 0.00 0.00 35.68 +1.63 92 0 16 0
27NOV26 175.00 C 0.00 0.00 0.00 33.92 +1.07 91 0 20 0
27NOV26 177.50 C 0.00 0.00 0.00 33.27 +1.45 92 0 15 0
27NOV26 180.00 C 0.00 0.00 0.00 31.41 +1.06 90 0 29 0
27NOV26 182.50 C 0.00 0.00 0.00 30.56 +0.74 91 0 11 0
27NOV26 185.00 C 0.00 0.00 0.00 29.79 +0.97 92 0 15 0
27NOV26 187.50 C 27.90 27.90 27.90 28.79 +0.95 92 1 15 +1
27NOV26 190.00 C 0.00 0.00 0.00 27.82 +0.92 92 0 0 0
27NOV26 192.50 C 0.00 0.00 0.00 26.92 +0.93 93 0 0 0
27NOV26 195.00 C 0.00 0.00 0.00 26.00 +0.90 93 0 1 0
27NOV26 197.50 C 0.00 0.00 0.00 25.11 +0.66 93 0 16 0
27NOV26 200.00 C 0.00 0.00 0.00 24.25 +0.64 93 0 2 0
27NOV26 205.00 C 0.00 0.00 0.00 22.53 +1.02 93 0 0 0
27NOV26 210.00 C 0.00 0.00 0.00 21.32 +0.99 94 0 15 0
27NOV26 215.00 C 0.00 0.00 0.00 19.80 +0.81 94 0 0 0
27NOV26 220.00 C 0.00 0.00 0.00 18.30 +0.54 94 0 0 0
27NOV26 225.00 C 0.00 0.00 0.00 17.12 +0.50 94 0 1 0
27NOV26 230.00 C 0.00 0.00 0.00 15.41 -0.04 92 0 0 0
27NOV26 235.00 C 0.00 0.00 0.00 14.72 +0.39 94 0 2 0
27NOV26 240.00 C 0.00 0.00 0.00 13.24 -0.05 92 0 1 0
27NOV26 245.00 C 0.00 0.00 0.00 12.27 -0.06 92 0 0 0
27NOV26 250.00 C 0.00 0.00 0.00 11.37 -0.06 92 0 0 0
27NOV26 255.00 C 0.00 0.00 0.00 10.85 +0.26 94 0 1 0
27NOV26 260.00 C 0.00 0.00 0.00 9.75 -0.07 92 0 0 0
27NOV26 265.00 C 0.00 0.00 0.00 9.03 -0.07 92 0 0 0
27NOV26 270.00 C 10.66 10.66 9.31 8.36 -0.07 92 5 4 +4
27NOV26 275.00 C 0.00 0.00 0.00 7.74 -0.07 92 0 0 0
27NOV26 280.00 C 0.00 0.00 0.00 7.16 +0.13 92 0 0 0
27NOV26 285.00 C 0.00 0.00 0.00 6.63 +0.12 92 0 0 0
27NOV26 290.00 C 0.00 0.00 0.00 6.14 -0.07 92 0 0 0
27NOV26 295.00 C 0.00 0.00 0.00 5.68 +0.09 92 0 0 0
27NOV26 300.00 C 0.00 0.00 0.00 5.26 -0.07 92 0 0 0
27NOV26 310.00 C 0.00 0.00 0.00 4.50 +0.06 92 0 0 0
27NOV26 320.00 C 0.00 0.00 0.00 3.86 +0.05 92 0 0 0
27NOV26 330.00 C 0.00 0.00 0.00 3.30 +0.03 92 0 0 0
27NOV26 340.00 C 0.00 0.00 0.00 2.83 +0.02 92 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 102.48 +2.21 92 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 100.22 +2.19 92 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 97.98 +2.17 92 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 95.77 +2.15 92 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 93.58 +2.12 92 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 91.42 +2.10 92 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 89.29 +2.07 92 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 87.19 +2.04 92 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 85.12 +2.01 92 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 83.08 +1.99 92 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 81.07 +1.95 92 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 79.09 +1.92 92 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 77.15 +1.89 92 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 75.24 +1.86 92 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 73.36 +1.82 92 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 71.52 +1.79 92 0 110 0
30DEC26 125.00 C 0.00 0.00 0.00 69.71 +1.75 92 0 40 0
30DEC26 127.50 C 0.00 0.00 0.00 67.93 +1.71 92 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 66.19 +1.68 92 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 63.72 +0.88 89 0 300 0
30DEC26 135.00 C 0.00 0.00 0.00 62.05 +1.55 89 0 700 0
30DEC26 137.50 C 0.00 0.00 0.00 60.50 +1.53 89 0 400 0
30DEC26 140.00 C 0.00 0.00 0.00 59.57 +1.53 92 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 58.01 +1.51 92 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 56.47 +1.47 92 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 54.97 +1.43 92 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 53.51 +1.40 92 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 52.07 +1.36 92 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 50.67 +1.33 92 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 49.30 +1.29 92 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 47.97 +1.26 92 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 46.66 +1.22 92 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 45.39 +1.19 92 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 44.15 +1.16 92 0 2 0
30DEC26 170.00 C 0.00 0.00 0.00 42.40 +0.59 90 0 5 0
30DEC26 172.50 C 0.00 0.00 0.00 41.23 +0.57 90 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 40.11 +0.57 91 0 7 0
30DEC26 177.50 C 0.00 0.00 0.00 39.01 +1.18 91 0 1 0
30DEC26 180.00 C 0.00 0.00 0.00 37.95 +0.90 91 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 37.06 +0.80 91 0 40 0
30DEC26 185.00 C 0.00 0.00 0.00 35.89 +0.59 91 0 10 0
30DEC26 187.50 C 0.00 0.00 0.00 35.32 +0.94 92 0 31 0
30DEC26 190.00 C 0.00 0.00 0.00 34.31 +0.83 92 0 52 0
30DEC26 192.50 C 0.00 0.00 0.00 33.36 +0.75 92 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 32.51 +0.75 92 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 31.65 +0.71 92 0 2 0
30DEC26 200.00 C 0.00 0.00 0.00 30.82 +0.68 92 0 17 0
30DEC26 205.00 C 0.00 0.00 0.00 29.26 +1.22 93 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 27.48 +0.85 92 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 26.26 +1.03 93 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 24.29 +0.33 92 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 23.21 +0.43 93 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 22.06 +0.41 93 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 20.91 +0.32 93 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 19.92 +0.46 93 0 2 0
30DEC26 245.00 C 0.00 0.00 0.00 18.81 +0.43 93 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 17.76 +0.40 93 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 16.77 +0.38 93 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 15.83 +0.34 93 0 1 0
30DEC26 265.00 C 0.00 0.00 0.00 14.94 +0.31 93 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 14.11 +0.29 93 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 13.32 +0.27 93 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 12.58 +0.25 93 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 11.88 +0.57 93 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 10.90 +0.21 92 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 10.29 +0.18 92 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 9.72 +0.17 92 0 6 0
30DEC26 310.00 C 0.00 0.00 0.00 8.68 +0.14 92 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 7.75 +0.12 92 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 6.93 +0.10 92 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 6.19 +0.08 92 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 106.50 +2.07 93 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 104.54 +2.04 93 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 102.61 +2.02 93 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 100.72 +2.00 93 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 98.85 +1.97 93 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 97.01 +1.94 93 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 95.21 +1.92 93 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 93.43 +1.89 93 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 91.69 +1.87 93 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 89.97 +1.84 93 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 88.28 +1.81 93 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 86.63 +1.79 93 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 85.00 +1.76 93 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 83.41 +1.74 93 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 81.84 +1.71 93 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 80.30 +1.68 93 0 100 0
30MAR27 125.00 C 0.00 0.00 0.00 78.79 +1.65 93 0 100 0
30MAR27 127.50 C 0.00 0.00 0.00 77.31 +1.63 93 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 75.85 +1.60 93 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 74.42 +1.57 93 0 100 0
30MAR27 135.00 C 0.00 0.00 0.00 73.02 +1.54 93 0 100 0
30MAR27 137.50 C 0.00 0.00 0.00 71.65 +1.52 93 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 70.30 +1.49 93 0 101 0
30MAR27 142.50 C 0.00 0.00 0.00 68.98 +1.46 93 0 81 0
30MAR27 145.00 C 0.00 0.00 0.00 67.69 +1.44 93 0 300 0
30MAR27 147.50 C 0.00 0.00 0.00 65.82 +1.45 91 0 491 0
30MAR27 150.00 C 0.00 0.00 0.00 65.17 +1.39 93 0 211 0
30MAR27 152.50 C 0.00 0.00 0.00 63.95 +1.36 93 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 62.75 +1.34 93 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 61.58 +1.32 93 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 59.71 +0.91 91 0 506 0
30MAR27 162.50 C 0.00 0.00 0.00 58.83 +1.21 92 0 732 0
30MAR27 165.00 C 0.00 0.00 0.00 58.19 +1.24 93 0 241 0
30MAR27 167.50 C 0.00 0.00 0.00 57.11 +1.22 93 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 56.05 +1.20 93 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 55.00 +1.17 93 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 53.98 +1.15 93 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 52.98 +1.12 93 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 52.00 +1.34 93 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 50.75 +0.99 92 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 49.85 +0.96 92 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 49.33 +1.29 93 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 48.52 +1.13 93 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 47.69 +1.12 93 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 46.87 +1.10 93 0 15 0
30MAR27 197.50 C 0.00 0.00 0.00 46.07 +1.08 93 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 44.79 +0.56 93 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 43.77 +1.46 94 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 41.66 +0.87 93 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 40.17 +0.83 93 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 38.73 +0.79 93 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 37.36 +0.77 93 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 36.03 +0.73 93 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 34.76 +0.70 93 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 33.54 +0.67 93 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 32.57 +0.85 93 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 32.03 +1.41 94 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 30.15 -0.07 93 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 29.11 +0.56 93 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 28.95 +0.56 94 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 27.15 +0.52 93 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 26.22 +0.50 93 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 25.33 +0.47 93 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 24.47 +0.45 93 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 23.65 +0.43 93 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 22.86 +0.42 93 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 22.10 +0.40 93 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 20.65 +0.36 93 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 19.32 +0.33 93 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 18.08 +0.30 93 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 16.93 +0.27 93 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 110.79 +2.10 94 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 109.08 +2.10 94 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 107.37 +2.09 94 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 105.67 +2.10 94 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 103.96 +2.00 94 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 102.42 +1.99 94 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 100.89 +1.99 94 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 99.37 +1.99 94 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 97.84 +1.99 94 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 96.31 +1.99 94 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 94.78 +1.98 94 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 93.28 +1.86 94 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 91.94 +1.86 94 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 90.60 +1.85 94 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 89.27 +1.86 94 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 87.93 +1.85 94 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 86.59 +1.85 94 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 85.26 +1.85 94 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 83.93 +1.85 94 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 82.60 +1.71 94 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 81.45 +1.70 94 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 80.31 +1.70 94 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 79.17 +1.70 94 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 78.03 +1.70 94 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 76.89 +1.70 94 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 75.75 +1.69 94 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 74.62 +1.70 94 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 73.48 +1.69 94 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 72.34 +1.64 94 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 71.28 +1.53 94 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 70.33 +1.53 94 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 69.38 +1.53 94 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 68.43 +1.52 94 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 67.48 +1.52 94 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 66.54 +1.52 94 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 65.59 +1.52 94 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 64.65 +1.52 94 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 63.70 +1.51 94 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 62.76 +1.52 94 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 61.81 +1.51 94 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 60.88 +1.34 94 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 60.11 +1.34 94 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 59.34 +1.34 94 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 58.58 +1.34 94 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 57.81 +1.33 94 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 57.05 +1.34 94 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 56.28 +1.33 94 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 54.75 +1.33 94 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 53.23 +1.33 94 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 51.70 +1.33 94 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 50.28 +1.15 94 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 49.08 +1.15 94 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 47.87 +1.14 94 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 46.67 +1.14 94 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 45.47 +1.14 94 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 44.27 +1.14 94 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 43.07 +1.14 94 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 41.87 +1.12 94 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 40.79 +0.95 94 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 39.88 +0.95 94 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 38.96 +0.95 94 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 38.05 +0.95 94 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 37.13 +0.95 94 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 36.22 +0.95 94 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 35.30 +0.94 94 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 34.39 +0.95 94 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 33.47 +0.94 94 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 31.91 +0.77 94 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 30.56 +0.77 94 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 29.21 +0.77 94 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 27.86 +0.77 94 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 115.05 +2.21 95 0 0 0
29SEP27 87.50 C 0.00 0.00 0.00 113.60 +2.21 95 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 112.15 +2.21 95 0 0 0
29SEP27 92.50 C 0.00 0.00 0.00 110.70 +2.21 95 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 109.26 +2.22 95 0 0 0
29SEP27 97.50 C 0.00 0.00 0.00 107.81 +2.21 95 0 0 0
29SEP27 100.00 C 0.00 0.00 0.00 106.36 +2.21 95 0 0 0
29SEP27 102.50 C 0.00 0.00 0.00 104.92 +2.19 95 0 0 0
29SEP27 105.00 C 0.00 0.00 0.00 103.61 +2.13 95 0 0 0
29SEP27 107.50 C 0.00 0.00 0.00 102.35 +2.13 95 0 0 0
29SEP27 110.00 C 0.00 0.00 0.00 101.10 +2.14 95 0 0 0
29SEP27 112.50 C 0.00 0.00 0.00 99.84 +2.13 95 0 0 0
29SEP27 115.00 C 0.00 0.00 0.00 98.58 +2.13 95 0 0 0
29SEP27 117.50 C 0.00 0.00 0.00 97.33 +2.14 95 0 0 0
29SEP27 120.00 C 0.00 0.00 0.00 96.07 +2.13 95 0 0 0
29SEP27 122.50 C 0.00 0.00 0.00 94.82 +2.14 95 0 0 0
29SEP27 125.00 C 0.00 0.00 0.00 93.56 +2.05 95 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 92.47 +2.03 95 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 91.41 +2.03 95 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 90.35 +2.03 95 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 89.28 +2.03 95 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 88.22 +2.03 95 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 87.16 +2.04 95 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 86.09 +2.03 95 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 85.03 +2.03 95 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 83.97 +2.04 95 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 82.91 +2.04 95 0 0 0
29SEP27 152.50 C 0.00 0.00 0.00 81.86 +1.90 95 0 0 0
29SEP27 155.00 C 0.00 0.00 0.00 80.99 +1.90 95 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 80.11 +1.90 95 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 79.24 +1.91 95 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 78.36 +1.90 95 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 77.48 +1.90 95 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 76.61 +1.91 95 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 75.73 +1.91 95 0 0 0
29SEP27 172.50 C 0.00 0.00 0.00 74.86 +1.91 95 0 0 0
29SEP27 175.00 C 0.00 0.00 0.00 73.98 +1.91 95 0 0 0
29SEP27 177.50 C 0.00 0.00 0.00 73.10 +1.90 95 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 71.95 +1.26 95 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 71.60 +2.22 96 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 70.73 +2.12 96 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 70.06 +2.20 96 0 0 0
29SEP27 190.00 C 0.00 0.00 0.00 69.18 +2.04 96 0 0 0
29SEP27 192.50 C 0.00 0.00 0.00 68.53 +2.21 96 0 0 0
29SEP27 195.00 C 0.00 0.00 0.00 67.91 +2.29 96 0 0 0
29SEP27 197.50 C 0.00 0.00 0.00 67.21 +2.26 96 0 0 0
29SEP27 200.00 C 0.00 0.00 0.00 66.53 +2.25 96 0 0 0
29SEP27 205.00 C 0.00 0.00 0.00 64.91 +1.96 95 0 0 0
29SEP27 210.00 C 0.00 0.00 0.00 63.59 +1.06 96 0 0 0
29SEP27 215.00 C 0.00 0.00 0.00 62.29 +1.46 96 0 0 0
29SEP27 220.00 C 0.00 0.00 0.00 60.92 +2.03 96 0 0 0
29SEP27 225.00 C 0.00 0.00 0.00 59.29 +1.58 95 0 0 0
29SEP27 230.00 C 0.00 0.00 0.00 58.20 +1.59 95 0 0 0
29SEP27 235.00 C 0.00 0.00 0.00 57.10 +1.58 95 0 0 0
29SEP27 240.00 C 0.00 0.00 0.00 56.01 +1.58 95 0 0 0
29SEP27 245.00 C 0.00 0.00 0.00 54.92 +1.59 95 0 0 0
29SEP27 250.00 C 0.00 0.00 0.00 53.83 +1.59 95 0 0 0
29SEP27 255.00 C 0.00 0.00 0.00 52.74 +1.60 95 0 0 0
29SEP27 260.00 C 0.00 0.00 0.00 51.64 +1.59 95 0 0 0
29SEP27 265.00 C 0.00 0.00 0.00 50.55 +1.60 95 0 0 0
29SEP27 270.00 C 0.00 0.00 0.00 49.46 +1.53 95 0 0 0
29SEP27 275.00 C 0.00 0.00 0.00 48.50 +1.40 95 0 0 0
29SEP27 280.00 C 0.00 0.00 0.00 47.67 +1.40 95 0 0 0
29SEP27 285.00 C 0.00 0.00 0.00 46.85 +1.40 95 0 0 0
29SEP27 290.00 C 0.00 0.00 0.00 46.02 +1.40 95 0 0 0
29SEP27 295.00 C 0.00 0.00 0.00 45.20 +1.40 95 0 0 0
29SEP27 300.00 C 0.00 0.00 0.00 44.38 +1.41 95 0 0 0
29SEP27 310.00 C 0.00 0.00 0.00 42.73 +1.41 95 0 0 0
29SEP27 320.00 C 0.00 0.00 0.00 41.08 +1.41 95 0 0 0
29SEP27 330.00 C 0.00 0.00 0.00 39.43 +1.24 95 0 0 0
29SEP27 340.00 C 0.00 0.00 0.00 38.18 +1.20 95 0 0 0
TOTAL CALL 229 10,798 +128
25SEP26 139.00 P 0.00 0.00 0.00 0.01 -0.04 97 0 0 0
25SEP26 140.00 P 0.00 0.00 0.00 0.01 -0.05 94 0 0 0
25SEP26 141.00 P 0.00 0.00 0.00 0.01 -0.06 92 0 0 0
25SEP26 142.00 P 0.00 0.00 0.00 0.01 -0.08 90 0 0 0
25SEP26 143.00 P 0.00 0.00 0.00 0.02 -0.09 94 0 0 0
25SEP26 144.00 P 0.00 0.00 0.00 0.03 -0.10 96 0 0 0
25SEP26 145.00 P 0.00 0.00 0.00 0.04 -0.11 97 0 1 0
25SEP26 146.00 P 0.00 0.00 0.00 0.05 -0.13 97 0 2 0
25SEP26 147.00 P 0.00 0.00 0.00 0.06 -0.15 96 0 0 0
25SEP26 148.00 P 0.00 0.00 0.00 0.07 -0.18 96 0 0 0
25SEP26 149.00 P 0.23 0.23 0.23 0.08 -0.20 95 1 2 +1
25SEP26 150.00 P 0.24 0.24 0.24 0.10 -0.24 95 4 7 -1
25SEP26 152.50 P 0.00 0.00 0.00 0.16 -0.31 95 0 0 0
25SEP26 155.00 P 0.00 0.00 0.00 0.24 -0.42 95 0 0 0
25SEP26 157.50 P 0.00 0.00 0.00 0.37 -0.54 96 0 1 0
25SEP26 160.00 P 0.00 0.00 0.00 0.54 -0.67 96 0 4 0
25SEP26 162.50 P 0.00 0.00 0.00 0.76 -0.83 95 0 1 0
25SEP26 165.00 P 0.00 0.00 0.00 1.05 -1.02 96 0 2 0
25SEP26 167.50 P 1.15 1.50 1.15 1.39 -1.23 95 13 15 +12
25SEP26 170.00 P 2.00 2.17 1.65 1.84 -1.44 94 8 50 +7
25SEP26 172.50 P 2.30 2.30 2.30 2.42 -1.63 95 2 6 +2
25SEP26 175.00 P 2.90 3.00 2.90 3.18 -1.75 96 6 19 +6
25SEP26 177.50 P 4.50 4.50 4.50 4.02 -1.71 97 2 6 +2
25SEP26 180.00 P 4.11 4.97 4.11 4.73 -2.12 93 4 7 +2
25SEP26 182.50 P 6.14 6.14 6.14 5.80 -2.36 94 1 19 +1
25SEP26 185.00 P 0.00 0.00 0.00 7.08 -2.39 95 0 5 0
25SEP26 187.50 P 7.01 10.00 7.01 8.39 -2.56 94 12 5 +3
25SEP26 190.00 P 9.00 9.80 9.00 9.80 -2.74 93 2 2 +2
25SEP26 192.50 P 0.00 0.00 0.00 11.84 -2.40 99 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 13.60 -2.27 100 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 15.03 -2.69 95 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 16.96 -2.70 95 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 18.98 -2.71 95 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 21.05 -2.71 95 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 23.24 -2.69 95 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 25.46 -2.66 95 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 27.74 -2.65 95 0 0 0
25SEP26 215.00 P 0.00 0.00 0.00 30.07 -2.60 95 0 0 0
25SEP26 217.50 P 0.00 0.00 0.00 32.42 -2.60 95 0 0 0
25SEP26 220.00 P 0.00 0.00 0.00 34.82 -2.55 95 0 0 0
25SEP26 222.50 P 0.00 0.00 0.00 37.23 -2.54 95 0 0 0
25SEP26 225.00 P 0.00 0.00 0.00 39.66 -2.51 95 0 0 0
25SEP26 227.50 P 0.00 0.00 0.00 42.11 -2.49 95 0 0 0
25SEP26 230.00 P 0.00 0.00 0.00 44.58 -2.47 95 0 0 0
25SEP26 232.50 P 0.00 0.00 0.00 47.05 -2.45 95 0 0 0
25SEP26 235.00 P 0.00 0.00 0.00 49.53 -2.44 95 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 214 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 200 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 186 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 168 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 156 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 150 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 145 0 32 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 139 0 17 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 124 0 12 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 119 0 20 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29SEP26 117.50 P 0.00 0.00 0.00 0.01 0.00 104 0 27 0
29SEP26 120.00 P 0.00 0.00 0.00 0.01 0.00 100 0 110 0
29SEP26 122.50 P 0.00 0.00 0.00 0.01 0.00 95 0 100 0
29SEP26 125.00 P 0.05 0.05 0.05 0.01 -0.01 91 1 3 -1
29SEP26 127.50 P 0.00 0.00 0.00 0.01 -0.02 87 0 16 0
29SEP26 130.00 P 0.00 0.00 0.00 0.01 -0.04 83 0 42 0
29SEP26 132.50 P 0.00 0.00 0.00 0.02 -0.06 84 0 32 0
29SEP26 135.00 P 0.00 0.00 0.00 0.03 -0.08 83 0 9 0
29SEP26 137.50 P 0.00 0.00 0.00 0.05 -0.11 84 0 31 0
29SEP26 140.00 P 0.00 0.00 0.00 0.08 -0.15 84 0 24 0
29SEP26 142.50 P 0.00 0.00 0.00 0.12 -0.20 83 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 0.17 -0.27 83 0 38 0
29SEP26 147.50 P 0.00 0.00 0.00 0.26 -0.34 84 0 110 0
29SEP26 150.00 P 0.00 0.00 0.00 0.36 -0.42 83 0 72 0
29SEP26 152.50 P 0.00 0.00 0.00 0.50 -0.57 83 0 31 0
29SEP26 155.00 P 0.97 1.00 0.95 0.68 -0.67 83 3 79 -2
29SEP26 157.50 P 0.00 0.00 0.00 0.92 -0.82 83 0 29 0
29SEP26 160.00 P 1.48 1.48 1.48 1.23 -0.94 84 1 28 0
29SEP26 162.50 P 0.00 0.00 0.00 1.61 -1.08 84 0 32 0
29SEP26 165.00 P 0.00 0.00 0.00 2.05 -1.24 84 0 953 0
29SEP26 167.50 P 0.00 0.00 0.00 2.56 -1.40 84 0 46 0
29SEP26 170.00 P 2.40 4.00 2.40 3.14 -1.61 84 8 45 0
29SEP26 172.50 P 0.00 0.00 0.00 3.90 -1.68 85 0 108 0
29SEP26 175.00 P 0.00 0.00 0.00 4.47 -2.00 82 0 21 0
29SEP26 177.50 P 0.00 0.00 0.00 5.64 -1.84 85 0 34 0
29SEP26 180.00 P 7.25 7.25 7.25 6.50 -2.11 83 1 1,354 +1
29SEP26 182.50 P 7.80 7.80 7.80 7.63 -2.23 83 1 136 +1
29SEP26 185.00 P 7.80 8.97 7.80 8.76 -2.43 82 12 29 0
29SEP26 187.50 P 0.00 0.00 0.00 10.24 -2.50 83 0 20 0
29SEP26 190.00 P 0.00 0.00 0.00 11.80 -2.55 85 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 13.39 -2.35 85 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 14.81 -2.63 83 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 16.59 -2.64 83 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 18.38 -2.69 83 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 22.27 -2.70 83 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 26.42 -2.72 83 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 30.81 -2.69 83 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 35.37 -2.65 83 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 40.06 -2.60 83 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 44.84 -2.55 83 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 49.70 -2.51 83 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 54.61 -2.48 84 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 59.55 -2.45 84 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 64.52 -2.43 84 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 69.50 -2.42 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 74.50 -2.40 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 79.50 -2.40 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 84.50 -2.40 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 89.50 -2.40 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 94.50 -2.40 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 99.50 -2.40 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 104.50 -2.40 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 109.50 -2.40 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 114.50 -2.40 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 124.50 -2.40 0 0 1 0
29SEP26 320.00 P 0.00 0.00 0.00 134.50 -2.40 0 0 2 0
29SEP26 330.00 P 0.00 0.00 0.00 144.50 -2.40 0 0 4 0
29SEP26 340.00 P 0.00 0.00 0.00 154.50 -2.40 0 0 0 0
02OCT26 143.00 P 0.00 0.00 0.00 0.37 - 85 0 0 -
02OCT26 144.00 P 0.00 0.00 0.00 0.42 - 85 0 0 -
02OCT26 145.00 P 0.00 0.00 0.00 0.49 - 85 0 0 -
02OCT26 146.00 P 0.00 0.00 0.00 0.54 - 85 0 0 -
02OCT26 147.00 P 0.00 0.00 0.00 0.61 - 85 0 0 -
02OCT26 148.00 P 0.00 0.00 0.00 0.68 - 85 0 0 -
02OCT26 149.00 P 0.00 0.00 0.00 0.76 - 85 0 0 -
02OCT26 150.00 P 1.01 1.01 1.01 0.84 - 85 2 2 -
02OCT26 152.50 P 0.00 0.00 0.00 1.09 - 85 0 0 -
02OCT26 155.00 P 0.00 0.00 0.00 1.37 - 85 0 0 -
02OCT26 157.50 P 0.00 0.00 0.00 1.75 - 86 0 0 -
02OCT26 160.00 P 2.10 2.10 2.10 2.14 - 86 1 1 -
02OCT26 162.50 P 0.00 0.00 0.00 2.61 - 85 0 0 -
02OCT26 165.00 P 0.00 0.00 0.00 3.15 - 85 0 0 -
02OCT26 167.50 P 3.61 3.61 3.61 3.74 - 84 1 1 -
02OCT26 170.00 P 4.25 4.25 4.25 4.42 - 85 1 1 -
02OCT26 172.50 P 0.00 0.00 0.00 5.17 - 84 0 0 -
02OCT26 175.00 P 6.60 6.60 6.60 6.04 - 84 20 20 -
02OCT26 177.50 P 6.35 6.35 6.35 7.02 - 84 1 1 -
02OCT26 180.00 P 0.00 0.00 0.00 8.10 - 84 0 0 -
02OCT26 182.50 P 0.00 0.00 0.00 9.26 - 84 0 0 -
02OCT26 185.00 P 9.93 9.93 9.93 10.52 - 84 6 6 -
02OCT26 187.50 P 11.48 11.48 11.48 11.95 - 85 3 3 -
02OCT26 190.00 P 0.00 0.00 0.00 13.37 - 85 0 0 -
02OCT26 192.50 P 0.00 0.00 0.00 14.92 - 85 0 0 -
02OCT26 195.00 P 0.00 0.00 0.00 16.50 - 85 0 0 -
02OCT26 197.50 P 0.00 0.00 0.00 18.17 - 85 0 0 -
02OCT26 200.00 P 0.00 0.00 0.00 19.96 - 85 0 0 -
02OCT26 202.50 P 0.00 0.00 0.00 21.75 - 85 0 0 -
02OCT26 205.00 P 0.00 0.00 0.00 23.68 - 85 0 0 -
02OCT26 207.50 P 0.00 0.00 0.00 25.63 - 85 0 0 -
02OCT26 210.00 P 0.00 0.00 0.00 27.64 - 85 0 0 -
02OCT26 212.50 P 0.00 0.00 0.00 29.73 - 85 0 0 -
02OCT26 215.00 P 0.00 0.00 0.00 31.81 - 85 0 0 -
02OCT26 217.50 P 0.00 0.00 0.00 34.01 - 85 0 0 -
02OCT26 220.00 P 0.00 0.00 0.00 36.21 - 85 0 0 -
02OCT26 222.50 P 0.00 0.00 0.00 38.44 - 85 0 0 -
02OCT26 225.00 P 0.00 0.00 0.00 40.73 - 85 0 0 -
02OCT26 227.50 P 0.00 0.00 0.00 43.02 - 85 0 0 -
02OCT26 230.00 P 0.00 0.00 0.00 45.36 - 85 0 0 -
02OCT26 232.50 P 0.00 0.00 0.00 47.72 - 85 0 0 -
29OCT26 70.00 P 0.00 0.00 0.00 0.01 0.00 98 0 19 0
29OCT26 72.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.01 -0.01 89 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 0.01 -0.02 85 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 0.02 -0.02 87 0 15 0
29OCT26 85.00 P 0.00 0.00 0.00 0.04 -0.01 90 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 0.06 -0.01 91 0 18 0
29OCT26 90.00 P 0.00 0.00 0.00 0.08 -0.02 91 0 6 0
29OCT26 92.50 P 0.00 0.00 0.00 0.09 -0.04 89 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 0.13 -0.04 89 0 2 0
29OCT26 97.50 P 0.00 0.00 0.00 0.17 -0.06 90 0 16 0
29OCT26 100.00 P 0.00 0.00 0.00 0.23 -0.06 90 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 0.29 -0.08 90 0 15 0
29OCT26 105.00 P 0.00 0.00 0.00 0.36 -0.11 89 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 0.46 -0.11 89 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 0.56 -0.16 90 0 36 0
29OCT26 112.50 P 0.00 0.00 0.00 0.70 -0.16 89 0 51 0
29OCT26 115.00 P 1.20 1.20 1.20 0.85 -0.19 90 2 31 +2
29OCT26 117.50 P 0.00 0.00 0.00 1.02 -0.24 90 0 13 0
29OCT26 120.00 P 0.00 0.00 0.00 1.23 -0.29 89 0 10 0
29OCT26 122.50 P 0.00 0.00 0.00 1.45 -0.35 90 0 5 0
29OCT26 125.00 P 0.00 0.00 0.00 1.77 -0.35 90 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 2.08 -0.35 90 0 0 0
29OCT26 130.00 P 2.45 2.72 2.45 2.39 -0.44 90 2 3 +2
29OCT26 132.50 P 0.00 0.00 0.00 2.78 -0.48 90 0 8 0
29OCT26 135.00 P 0.00 0.00 0.00 3.20 -0.49 90 0 15 0
29OCT26 137.50 P 0.00 0.00 0.00 3.58 -0.63 90 0 30 0
29OCT26 140.00 P 0.00 0.00 0.00 4.00 -0.72 89 0 24 0
29OCT26 142.50 P 0.00 0.00 0.00 4.47 -0.78 89 0 7 0
29OCT26 145.00 P 0.00 0.00 0.00 4.98 -0.83 88 0 4 0
29OCT26 147.50 P 0.00 0.00 0.00 5.54 -0.89 88 0 16 0
29OCT26 150.00 P 6.74 6.74 6.74 6.23 -0.92 88 1 6 0
29OCT26 152.50 P 0.00 0.00 0.00 6.92 -1.07 88 0 25 0
29OCT26 155.00 P 0.00 0.00 0.00 7.62 -1.04 88 0 102 0
29OCT26 157.50 P 0.00 0.00 0.00 8.42 -1.07 88 0 23 0
29OCT26 160.00 P 0.00 0.00 0.00 9.29 -1.26 88 0 27 0
29OCT26 162.50 P 0.00 0.00 0.00 10.16 -1.20 88 0 9 0
29OCT26 165.00 P 12.00 12.00 11.00 11.02 -1.33 88 2 19 0
29OCT26 167.50 P 0.00 0.00 0.00 12.06 -1.50 88 0 5 0
29OCT26 170.00 P 13.00 13.00 13.00 13.11 -1.57 88 2 43 0
29OCT26 172.50 P 0.00 0.00 0.00 14.29 -1.56 88 0 40 0
29OCT26 175.00 P 0.00 0.00 0.00 15.47 -1.61 88 0 32 0
29OCT26 177.50 P 0.00 0.00 0.00 16.60 -1.77 88 0 70 0
29OCT26 180.00 P 0.00 0.00 0.00 17.71 -2.00 87 1 30 +1
29OCT26 182.50 P 19.41 20.23 19.41 19.32 -1.78 89 34 15 0
29OCT26 185.00 P 0.00 0.00 0.00 21.00 -1.54 90 0 50 0
29OCT26 187.50 P 0.00 0.00 0.00 21.94 -2.09 88 0 11 0
29OCT26 190.00 P 22.13 24.20 21.70 23.55 -1.81 89 38 9 +9
29OCT26 192.50 P 0.00 0.00 0.00 25.03 -1.85 89 0 2 0
29OCT26 195.00 P 0.00 0.00 0.00 26.68 -1.79 89 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 28.22 -1.89 89 0 6 0
29OCT26 200.00 P 0.00 0.00 0.00 29.87 -1.92 89 0 5 0
29OCT26 205.00 P 0.00 0.00 0.00 33.30 -1.98 90 0 13 0
29OCT26 210.00 P 0.00 0.00 0.00 36.72 -2.82 90 0 6 0
29OCT26 215.00 P 0.00 0.00 0.00 41.17 -2.34 93 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 45.02 -2.24 94 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 49.23 -0.89 95 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 52.01 -2.10 89 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 56.06 -2.19 89 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 60.31 -2.19 90 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 64.56 -2.20 90 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 68.90 -2.26 90 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 73.35 -2.28 89 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 77.82 -2.27 90 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 82.36 -2.31 90 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 86.98 -2.32 89 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 91.61 -2.33 89 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 96.28 -2.35 89 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 101.03 -2.36 89 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 105.79 -2.36 89 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 110.55 -2.37 89 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 115.39 -2.38 89 0 0 0
29OCT26 310.00 P 0.00 0.00 0.00 125.09 -2.38 89 0 0 0
29OCT26 320.00 P 0.00 0.00 0.00 134.88 -2.39 89 0 0 0
29OCT26 330.00 P 0.00 0.00 0.00 144.72 -2.39 90 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 154.62 -2.39 90 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 0.44 -0.09 92 0 5 0
27NOV26 87.50 P 0.00 0.00 0.00 0.55 -0.09 92 0 0 0
27NOV26 90.00 P 1.00 1.15 1.00 0.66 -0.12 93 2 19 +2
27NOV26 92.50 P 0.00 0.00 0.00 0.80 -0.15 92 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 0.96 -0.15 92 0 15 0
27NOV26 97.50 P 0.00 0.00 0.00 1.13 -0.19 93 0 30 0
27NOV26 100.00 P 0.00 0.00 0.00 1.34 -0.22 92 0 15 0
27NOV26 102.50 P 0.00 0.00 0.00 1.58 -0.21 92 0 1 0
27NOV26 105.00 P 0.00 0.00 0.00 1.81 -0.26 92 0 15 0
27NOV26 107.50 P 0.00 0.00 0.00 2.09 -0.31 92 0 0 0
27NOV26 110.00 P 0.00 0.00 0.00 2.42 -0.31 92 0 0 0
27NOV26 112.50 P 0.00 0.00 0.00 2.75 -0.31 92 0 0 0
27NOV26 115.00 P 0.00 0.00 0.00 3.08 -0.43 92 0 12 0
27NOV26 117.50 P 0.00 0.00 0.00 3.53 -0.43 92 0 0 0
27NOV26 120.00 P 0.00 0.00 0.00 3.98 -0.43 92 0 31 0
27NOV26 122.50 P 0.00 0.00 0.00 4.43 -0.45 92 0 46 0
27NOV26 125.00 P 0.00 0.00 0.00 4.90 -0.57 92 0 15 0
27NOV26 127.50 P 0.00 0.00 0.00 5.49 -0.58 92 0 0 0
27NOV26 130.00 P 0.00 0.00 0.00 6.09 -0.57 92 0 0 0
27NOV26 132.50 P 0.00 0.00 0.00 6.68 -0.58 92 0 2 0
27NOV26 135.00 P 0.00 0.00 0.00 7.28 -0.74 92 0 3 0
27NOV26 137.50 P 0.00 0.00 0.00 8.03 -0.75 92 0 25 0
27NOV26 140.00 P 0.00 0.00 0.00 8.79 -0.75 92 0 23 0
27NOV26 142.50 P 0.00 0.00 0.00 9.55 -0.75 92 0 15 0
27NOV26 145.00 P 0.00 0.00 0.00 10.30 -0.86 92 0 60 0
27NOV26 147.50 P 0.00 0.00 0.00 11.17 -0.93 92 0 15 0
27NOV26 150.00 P 0.00 0.00 0.00 12.10 -1.14 92 0 14 0
27NOV26 152.50 P 0.00 0.00 0.00 13.04 -1.04 92 0 15 0
27NOV26 155.00 P 0.00 0.00 0.00 14.09 -0.86 93 0 18 0
27NOV26 157.50 P 0.00 0.00 0.00 15.08 -0.93 93 0 32 0
27NOV26 160.00 P 0.00 0.00 0.00 16.03 -1.16 93 0 25 0
27NOV26 162.50 P 0.00 0.00 0.00 17.06 -1.16 92 0 27 0
27NOV26 165.00 P 0.00 0.00 0.00 18.31 -1.00 93 0 15 0
27NOV26 167.50 P 0.00 0.00 0.00 19.40 -1.09 92 0 15 0
27NOV26 170.00 P 0.00 0.00 0.00 20.34 -1.39 92 0 17 0
27NOV26 172.50 P 0.00 0.00 0.00 21.58 -1.43 92 0 18 0
27NOV26 175.00 P 0.00 0.00 0.00 22.53 -1.81 91 0 15 0
27NOV26 177.50 P 0.00 0.00 0.00 24.17 -1.53 92 0 19 0
27NOV26 180.00 P 25.50 25.50 25.50 25.55 -1.55 92 5 15 -3
27NOV26 182.50 P 0.00 0.00 0.00 27.02 -1.53 92 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 28.43 -1.59 92 0 4 0
27NOV26 187.50 P 0.00 0.00 0.00 29.96 -1.57 93 0 1 0
27NOV26 190.00 P 0.00 0.00 0.00 31.52 -1.78 93 0 4 0
27NOV26 192.50 P 0.00 0.00 0.00 33.43 -1.01 94 0 2 0
27NOV26 195.00 P 0.00 0.00 0.00 34.63 -1.49 93 0 0 0
27NOV26 197.50 P 0.00 0.00 0.00 36.62 -1.15 94 0 0 0
27NOV26 200.00 P 0.00 0.00 0.00 38.17 -1.27 94 0 0 0
27NOV26 205.00 P 0.00 0.00 0.00 41.48 -1.41 94 0 0 0
27NOV26 210.00 P 0.00 0.00 0.00 45.10 -1.76 95 0 0 0
27NOV26 215.00 P 0.00 0.00 0.00 48.74 -1.76 95 0 0 0
27NOV26 220.00 P 0.00 0.00 0.00 52.46 -1.80 96 0 0 0
27NOV26 225.00 P 0.00 0.00 0.00 56.26 -1.83 96 0 0 0
27NOV26 230.00 P 0.00 0.00 0.00 60.14 -0.66 97 0 0 0
27NOV26 235.00 P 0.00 0.00 0.00 62.65 -2.01 92 0 0 0
27NOV26 240.00 P 0.00 0.00 0.00 66.67 -2.05 92 0 0 0
27NOV26 245.00 P 0.00 0.00 0.00 70.72 -2.06 92 0 0 0
27NOV26 250.00 P 0.00 0.00 0.00 74.78 -2.06 92 0 0 0
27NOV26 255.00 P 0.00 0.00 0.00 78.85 -2.15 92 0 0 0
27NOV26 260.00 P 0.00 0.00 0.00 83.15 -2.15 92 0 0 0
27NOV26 265.00 P 0.00 0.00 0.00 87.45 -2.16 92 0 0 0
27NOV26 270.00 P 0.00 0.00 0.00 91.75 -2.17 92 0 0 0
27NOV26 275.00 P 0.00 0.00 0.00 96.07 -2.19 92 0 0 0
27NOV26 280.00 P 0.00 0.00 0.00 100.52 -2.24 92 0 0 0
27NOV26 285.00 P 0.00 0.00 0.00 105.03 -2.24 92 0 0 0
27NOV26 290.00 P 0.00 0.00 0.00 109.53 -2.25 92 0 0 0
27NOV26 295.00 P 0.00 0.00 0.00 114.04 -2.26 92 0 0 0
27NOV26 300.00 P 0.00 0.00 0.00 118.59 -2.29 92 0 0 0
27NOV26 310.00 P 0.00 0.00 0.00 127.90 -2.31 92 0 0 0
27NOV26 320.00 P 0.00 0.00 0.00 137.24 -2.31 92 0 0 0
27NOV26 330.00 P 0.00 0.00 0.00 146.71 -2.34 92 0 0 0
27NOV26 340.00 P 0.00 0.00 0.00 156.28 -2.34 92 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.26 -0.18 92 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 1.50 -0.19 92 0 30 0
30DEC26 90.00 P 0.00 0.00 0.00 1.75 -0.20 92 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 2.00 -0.22 92 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 2.29 -0.28 92 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 2.64 -0.28 92 0 5 0
30DEC26 100.00 P 0.00 0.00 0.00 2.99 -0.28 92 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.34 -0.33 92 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 3.75 -0.39 92 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 4.22 -0.40 92 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 4.70 -0.40 92 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 5.17 -0.43 92 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.69 -0.53 92 0 11 0
30DEC26 117.50 P 0.00 0.00 0.00 6.31 -0.53 92 0 12 0
30DEC26 120.00 P 6.40 6.40 6.40 7.01 -0.36 92 1 116 0
30DEC26 122.50 P 0.00 0.00 0.00 7.62 -0.49 92 0 102 0
30DEC26 125.00 P 0.00 0.00 0.00 8.17 -0.64 92 0 30 0
30DEC26 127.50 P 0.00 0.00 0.00 8.90 -0.70 92 0 30 0
30DEC26 130.00 P 0.00 0.00 0.00 9.69 -0.70 92 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 10.45 -0.55 92 0 302 0
30DEC26 135.00 P 11.29 11.29 11.29 11.22 -1.06 92 1 702 +1
30DEC26 137.50 P 10.83 10.83 10.83 12.42 -0.77 93 1 402 -1
30DEC26 140.00 P 0.00 0.00 0.00 12.94 -0.89 92 0 15 0
30DEC26 142.50 P 0.00 0.00 0.00 13.92 -0.89 92 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 14.89 -0.90 92 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 15.87 -0.89 92 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 16.84 -0.90 92 0 32 0
30DEC26 152.50 P 0.00 0.00 0.00 17.82 -1.06 92 0 15 0
30DEC26 155.00 P 0.00 0.00 0.00 18.96 -1.09 92 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 20.13 -1.10 92 0 3 0
30DEC26 160.00 P 0.00 0.00 0.00 21.30 -1.10 92 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 22.47 -1.10 92 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 23.42 -1.03 91 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 24.68 -1.13 92 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 25.78 -1.35 91 0 1 0
30DEC26 172.50 P 0.00 0.00 0.00 27.10 -1.41 91 0 3 0
30DEC26 175.00 P 0.00 0.00 0.00 28.48 -1.42 91 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 29.88 -1.47 91 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 31.33 -1.49 91 0 15 0
30DEC26 182.50 P 0.00 0.00 0.00 32.79 -1.52 91 0 1 0
30DEC26 185.00 P 0.00 0.00 0.00 34.26 -1.58 92 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 35.79 -1.61 92 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 37.38 -1.45 92 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 38.85 -1.53 92 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 40.54 -1.37 92 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 42.29 -1.28 92 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 44.33 -0.91 94 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 47.67 -0.88 94 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 50.88 -1.16 93 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 54.41 -1.83 93 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 58.24 -0.79 94 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 62.30 -0.38 96 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 64.63 -1.87 92 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 68.44 -1.88 92 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 72.26 -1.88 92 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 76.09 -1.89 92 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 80.03 -2.01 92 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 84.13 -2.02 92 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 88.23 -2.02 92 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 92.34 -2.03 92 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 96.45 -2.04 92 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 100.65 -2.13 92 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 104.99 -2.14 92 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 109.33 -2.14 92 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 113.68 -2.14 92 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 118.03 -2.15 92 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 122.39 -2.19 92 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 131.42 -2.22 92 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 140.49 -2.24 92 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 149.59 -2.25 92 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 158.92 -2.29 92 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.70 -0.34 93 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.24 -0.33 93 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.77 -0.34 93 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 6.30 -0.34 93 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 6.86 -0.46 93 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 7.55 -0.46 93 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.24 -0.46 93 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 8.93 -0.46 93 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 9.61 -0.47 93 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.31 -0.55 93 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.12 -0.61 93 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 11.98 -0.61 93 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.85 -0.61 93 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 13.71 -0.62 93 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.57 -0.63 93 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 15.44 -0.69 93 0 100 0
30MAR27 125.00 P 0.00 0.00 0.00 16.40 -0.78 93 0 100 0
30MAR27 127.50 P 0.00 0.00 0.00 17.45 -0.79 93 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 18.50 -0.79 93 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 19.56 -0.79 93 0 100 0
30MAR27 135.00 P 0.00 0.00 0.00 20.61 -0.80 93 0 100 0
30MAR27 137.50 P 0.00 0.00 0.00 21.66 -0.81 93 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 22.72 -0.85 93 0 116 0
30MAR27 142.50 P 0.00 0.00 0.00 23.85 -0.97 93 0 71 0
30MAR27 145.00 P 0.00 0.00 0.00 25.09 -0.99 93 0 331 0
30MAR27 147.50 P 0.00 0.00 0.00 26.29 -0.63 93 0 511 0
30MAR27 150.00 P 0.00 0.00 0.00 27.28 -1.30 92 0 211 0
30MAR27 152.50 P 0.00 0.00 0.00 28.84 -1.00 93 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 30.10 -0.99 93 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 31.35 -1.00 93 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 32.55 -0.87 93 0 522 0
30MAR27 162.50 P 0.00 0.00 0.00 34.04 -0.76 93 0 733 0
30MAR27 165.00 P 0.00 0.00 0.00 35.17 -1.19 92 0 256 0
30MAR27 167.50 P 0.00 0.00 0.00 36.79 -0.83 93 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 37.78 -1.29 92 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 39.23 -1.31 92 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 40.77 -1.27 92 0 15 0
30MAR27 177.50 P 0.00 0.00 0.00 42.20 -1.36 92 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 43.77 -1.33 92 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 45.31 -1.36 92 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 46.83 -1.42 92 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 48.41 -1.45 92 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 50.05 -1.21 92 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 51.69 -1.21 92 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 53.47 -1.27 93 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 54.98 -1.50 93 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 56.72 -1.40 93 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 59.99 -1.42 93 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 63.28 -1.45 93 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 66.76 -1.59 93 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 70.38 -1.59 93 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 74.00 -1.60 93 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 77.62 -1.61 93 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 81.25 -1.62 93 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 84.89 -1.63 93 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 88.66 -1.78 93 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 92.59 -1.78 93 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 96.52 -1.79 93 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 100.46 -1.79 93 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 104.39 -1.80 93 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 108.34 -1.80 93 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 112.29 -1.82 93 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 116.36 -1.94 93 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 120.55 -1.94 93 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 124.75 -1.95 93 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 128.95 -1.95 93 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 133.16 -1.95 93 0 0 0
30MAR27 310.00 P 0.00 0.00 0.00 141.58 -1.97 93 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 150.12 -2.07 93 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 158.95 -2.08 93 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 167.79 -2.09 93 0 0 0
29JUN27 85.00 P 9.61 9.61 9.61 8.77 -0.29 94 15 15 +15
29JUN27 87.50 P 0.00 0.00 0.00 9.52 -0.28 94 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.26 -0.29 94 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 11.01 -0.28 94 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 11.76 -0.38 94 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 12.68 -0.39 94 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 13.60 -0.39 94 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 14.52 -0.40 94 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 15.45 -0.39 94 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 16.37 -0.40 94 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 17.30 -0.40 94 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 18.25 -0.52 94 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 19.36 -0.52 94 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 20.48 -0.52 94 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.60 -0.52 94 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 22.71 -0.52 94 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 23.83 -0.52 94 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 24.94 -0.53 94 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.06 -0.53 94 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 27.19 -0.66 94 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 28.50 -0.67 94 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 29.81 -0.67 94 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 31.12 -0.67 94 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 32.43 -0.67 94 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 33.74 -0.68 94 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.06 -0.67 94 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.37 -0.68 94 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 37.68 -0.69 94 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 39.00 -0.74 94 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 40.40 -0.84 94 0 18 0
29JUN27 160.00 P 0.00 0.00 0.00 41.90 -0.85 94 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 43.41 -0.84 94 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 44.91 -0.85 94 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 46.42 -0.61 94 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 47.93 -0.43 94 0 1 0
29JUN27 172.50 P 0.00 0.00 0.00 49.34 -0.58 94 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 50.85 -0.63 94 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 52.45 -0.86 94 0 15 0
29JUN27 180.00 P 0.00 0.00 0.00 53.98 -0.64 94 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 55.55 -1.08 94 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 57.10 -0.99 94 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 58.69 -1.03 94 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 60.31 -1.18 94 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 61.98 -1.22 94 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 63.83 -1.09 94 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 65.45 -0.92 94 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 67.14 -1.03 94 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 70.53 -1.03 94 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 73.91 -1.04 94 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 77.31 -1.05 94 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 80.83 -1.21 94 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 84.54 -1.22 94 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 88.25 -1.22 94 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 91.97 -1.23 94 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 95.69 -1.23 94 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 99.42 -1.23 94 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 103.15 -1.23 94 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 106.88 -1.27 94 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 110.75 -1.41 94 0 0 0
29JUN27 265.00 P 0.00 0.00 0.00 114.76 -1.41 94 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 118.78 -1.41 94 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 122.79 -1.41 94 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 126.81 -1.41 94 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 130.83 -1.42 94 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 134.85 -1.43 94 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 138.88 -1.43 94 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 142.92 -1.44 94 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 151.26 -1.59 94 0 0 0
29JUN27 320.00 P 0.00 0.00 0.00 159.78 -1.60 94 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 168.32 -1.61 94 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 176.87 -1.61 94 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 12.69 -0.17 95 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 13.67 -0.17 95 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 14.65 -0.17 95 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 15.63 -0.17 95 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 16.62 -0.16 95 0 0 0
29SEP27 97.50 P 0.00 0.00 0.00 17.60 -0.16 95 0 0 0
29SEP27 100.00 P 0.00 0.00 0.00 18.59 -0.16 95 0 0 0
29SEP27 102.50 P 0.00 0.00 0.00 19.57 -0.21 95 0 0 0
29SEP27 105.00 P 0.00 0.00 0.00 20.70 -0.25 95 0 0 0
29SEP27 107.50 P 0.00 0.00 0.00 21.88 -0.24 95 0 0 0
29SEP27 110.00 P 0.00 0.00 0.00 23.05 -0.25 95 0 0 0
29SEP27 112.50 P 0.00 0.00 0.00 24.23 -0.24 95 0 0 0
29SEP27 115.00 P 0.00 0.00 0.00 25.40 -0.25 95 0 0 0
29SEP27 117.50 P 0.00 0.00 0.00 26.58 -0.24 95 0 0 0
29SEP27 120.00 P 0.00 0.00 0.00 27.76 -0.24 95 0 0 0
29SEP27 122.50 P 0.00 0.00 0.00 28.94 -0.24 95 0 0 0
29SEP27 125.00 P 0.00 0.00 0.00 30.13 -0.33 95 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 31.48 -0.34 95 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 32.85 -0.34 95 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 34.22 -0.34 95 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 35.59 -0.34 95 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 36.96 -0.34 95 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 38.33 -0.34 95 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 39.71 -0.33 95 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 41.08 -0.34 95 0 0 0
29SEP27 147.50 P 0.00 0.00 0.00 42.46 -0.33 95 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 43.84 -0.34 95 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 45.25 -0.47 95 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 46.81 -0.47 95 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 48.37 -0.47 95 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 49.93 -0.46 95 0 0 0
29SEP27 162.50 P 0.00 0.00 0.00 51.49 -0.46 95 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 53.05 -0.46 95 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 54.61 -0.70 95 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 56.15 -0.35 95 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 57.51 -0.60 95 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 59.11 -0.61 95 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 60.72 -0.61 95 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 62.33 -0.92 95 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 64.28 -0.58 96 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 65.92 -0.66 96 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 67.36 -0.86 95 0 0 0
29SEP27 190.00 P 0.00 0.00 0.00 69.07 -0.82 95 0 0 0
29SEP27 192.50 P 0.00 0.00 0.00 70.77 -0.84 95 0 0 0
29SEP27 195.00 P 0.00 0.00 0.00 72.46 -0.89 95 0 0 0
29SEP27 197.50 P 0.00 0.00 0.00 74.27 -0.92 95 0 0 0
29SEP27 200.00 P 0.00 0.00 0.00 76.06 -0.59 95 0 0 0
29SEP27 205.00 P 0.00 0.00 0.00 79.52 -0.61 95 0 0 0
29SEP27 210.00 P 0.00 0.00 0.00 83.01 -0.61 95 0 0 0
29SEP27 215.00 P 0.00 0.00 0.00 86.50 -0.61 95 0 0 0
29SEP27 220.00 P 0.00 0.00 0.00 90.00 -0.61 95 0 0 0
29SEP27 225.00 P 0.00 0.00 0.00 93.55 -0.79 95 0 0 0
29SEP27 230.00 P 0.00 0.00 0.00 97.35 -0.78 95 0 0 0
29SEP27 235.00 P 0.00 0.00 0.00 101.15 -0.78 95 0 0 0
29SEP27 240.00 P 0.00 0.00 0.00 104.95 -0.78 95 0 0 0
29SEP27 245.00 P 0.00 0.00 0.00 108.75 -0.78 95 0 0 0
29SEP27 250.00 P 0.00 0.00 0.00 112.56 -0.78 95 0 0 0
29SEP27 255.00 P 0.00 0.00 0.00 116.38 -0.78 95 0 0 0
29SEP27 260.00 P 0.00 0.00 0.00 120.19 -0.78 95 0 0 0
29SEP27 265.00 P 0.00 0.00 0.00 124.01 -0.79 95 0 0 0
29SEP27 270.00 P 0.00 0.00 0.00 127.85 -0.86 95 0 0 0
29SEP27 275.00 P 0.00 0.00 0.00 131.81 -0.97 95 0 0 0
29SEP27 280.00 P 0.00 0.00 0.00 135.89 -0.97 95 0 0 0
29SEP27 285.00 P 0.00 0.00 0.00 139.97 -0.97 95 0 0 0
29SEP27 290.00 P 0.00 0.00 0.00 144.05 -0.97 95 0 0 0
29SEP27 295.00 P 0.00 0.00 0.00 148.14 -0.97 95 0 0 0
29SEP27 300.00 P 0.00 0.00 0.00 152.23 -0.97 95 0 0 0
29SEP27 310.00 P 0.00 0.00 0.00 160.42 -0.97 95 0 0 0
29SEP27 320.00 P 0.00 0.00 0.00 168.63 -0.98 95 0 0 0
29SEP27 330.00 P 0.00 0.00 0.00 176.87 -1.14 95 0 0 0
29SEP27 340.00 P 0.00 0.00 0.00 185.47 -1.17 95 0 0 0
TOTAL PUT 224 10,612 +64
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$ 12.340
29SEP26 6.75 C 0.00 0.00 0.00 5.59 +0.31 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.34 +0.31 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.09 +0.31 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.84 +0.31 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.60 +0.32 130 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.35 +0.32 121 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.10 +0.33 113 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.85 +0.32 105 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.60 +0.32 97 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.35 +0.32 89 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.10 +0.32 82 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.85 +0.32 75 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.60 +0.30 68 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.35 +0.32 61 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.85 +0.32 47 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.35 +0.30 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.88 +0.25 37 0 0 0
29SEP26 12.00 C 0.37 0.37 0.37 0.48 +0.16 37 1 9 +1
29SEP26 12.50 C 0.19 0.19 0.18 0.21 +0.09 38 7 79 +2
29SEP26 13.00 C 0.06 0.06 0.05 0.07 +0.03 38 832 1,270 +710
29SEP26 13.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 292 0
29SEP26 14.00 C 0.01 0.01 0.01 0.01 0.00 44 91 412 -18
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 155 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 398 0
29SEP26 15.50 C 0.01 0.01 0.01 0.01 0.00 73 90 291 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 234 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 653 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 929 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 105 0 490 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 112 0 191 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 132 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 138 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 161 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 171 0 99 0
29OCT26 8.00 C 0.00 0.00 0.00 4.37 +0.32 56 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 4.12 +0.32 51 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.87 +0.32 47 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 3.62 +0.32 42 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.35 +0.32 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.10 +0.28 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.85 +0.27 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.61 +0.26 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.38 +0.27 32 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.91 +0.24 34 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 1.51 +0.24 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.14 +0.21 39 0 0 0
29OCT26 12.00 C 0.74 0.74 0.74 0.84 +0.18 40 15 109 0
29OCT26 12.50 C 0.55 0.55 0.55 0.56 +0.10 38 4 92 -4
29OCT26 13.00 C 0.38 0.38 0.38 0.39 +0.08 40 5 250 0
29OCT26 13.50 C 0.22 0.24 0.22 0.25 +0.05 40 4 287 +3
29OCT26 14.00 C 0.00 0.00 0.00 0.15 +0.03 39 0 100 0
29OCT26 14.50 C 0.11 0.11 0.11 0.09 +0.02 39 1 110 +1
29OCT26 15.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 300 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 0.00 40 0 37 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 0.00 41 0 165 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 21 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 51 0 63 0
29OCT26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 3.87 +0.27 0 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 3.64 +0.28 30 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 3.40 +0.27 35 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 3.17 +0.27 39 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 2.94 +0.27 40 0 0 0
27NOV26 9.75 C 0.00 0.00 0.00 2.71 +0.26 39 0 0 0
27NOV26 10.00 C 0.00 0.00 0.00 2.49 +0.25 40 0 0 0
27NOV26 10.50 C 0.00 0.00 0.00 2.06 +0.23 39 0 0 0
27NOV26 11.00 C 0.00 0.00 0.00 1.70 +0.22 41 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 1.38 +0.21 42 0 15 0
27NOV26 12.00 C 0.00 0.00 0.00 1.07 +0.17 41 0 64 0
27NOV26 12.50 C 0.00 0.00 0.00 0.82 +0.13 40 0 13 0
27NOV26 13.00 C 0.00 0.00 0.00 0.63 +0.10 41 0 51 0
27NOV26 13.50 C 0.00 0.00 0.00 0.48 +0.09 41 0 135 0
27NOV26 14.00 C 0.00 0.00 0.00 0.35 +0.07 41 0 90 0
27NOV26 14.50 C 0.00 0.00 0.00 0.25 +0.05 41 0 200 0
27NOV26 15.00 C 0.00 0.00 0.00 0.18 +0.04 41 0 76 0
27NOV26 15.50 C 0.00 0.00 0.00 0.12 +0.02 41 0 33 0
27NOV26 16.00 C 0.00 0.00 0.00 0.09 +0.02 42 0 99 0
27NOV26 16.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 17 0
27NOV26 17.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 60 0
27NOV26 17.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 120 0
27NOV26 18.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30DEC26 7.25 C 0.00 0.00 0.00 5.15 +0.31 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.91 +0.29 42 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.65 +0.27 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.42 +0.28 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.18 +0.28 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.94 +0.27 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.71 +0.27 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.47 +0.26 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.25 +0.26 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.03 +0.25 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.82 +0.25 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.60 +0.23 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.21 +0.23 40 0 116 0
30DEC26 11.00 C 0.00 0.00 0.00 1.86 +0.21 40 0 300 0
30DEC26 11.50 C 0.00 0.00 0.00 1.56 +0.21 41 0 408 0
30DEC26 12.00 C 0.00 0.00 0.00 1.28 +0.18 41 0 3,357 0
30DEC26 12.50 C 0.00 0.00 0.00 1.01 +0.13 40 0 100 0
30DEC26 13.00 C 0.00 0.00 0.00 0.84 +0.13 41 0 40 0
30DEC26 13.50 C 0.00 0.00 0.00 0.66 +0.09 41 0 68 0
30DEC26 14.00 C 0.00 0.00 0.00 0.52 +0.08 41 0 67 0
30DEC26 14.50 C 0.00 0.00 0.00 0.40 +0.06 41 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.31 +0.05 41 0 124 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 +0.03 40 0 261 0
30DEC26 16.00 C 0.00 0.00 0.00 0.18 +0.03 41 0 93 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 +0.02 40 0 227 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 422 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 +0.01 41 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 40 0 68 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 0.00 41 0 45 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 0.00 40 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 147 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 252 0
30MAR27 8.00 C 0.00 0.00 0.00 4.56 +0.27 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.33 +0.26 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.12 +0.27 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.89 +0.25 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.69 +0.26 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.48 +0.25 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.28 +0.25 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.08 +0.24 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.89 +0.23 40 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 2.55 +0.23 40 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.23 +0.22 40 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.98 +0.24 41 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.72 +0.22 41 0 215 0
30MAR27 12.50 C 0.00 0.00 0.00 1.49 +0.20 41 0 202 0
30MAR27 13.00 C 0.00 0.00 0.00 1.29 +0.18 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.10 +0.15 41 0 46 0
30MAR27 14.00 C 0.00 0.00 0.00 0.94 +0.13 41 0 55 0
30MAR27 14.50 C 0.00 0.00 0.00 0.80 +0.11 41 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.67 +0.09 41 0 152 0
30MAR27 15.50 C 0.00 0.00 0.00 0.57 +0.09 41 0 7 0
30MAR27 16.00 C 0.54 0.54 0.54 0.48 +0.08 41 1 26 +1
30MAR27 16.50 C 0.00 0.00 0.00 0.40 +0.06 41 0 45 0
30MAR27 17.00 C 0.00 0.00 0.00 0.34 +0.06 41 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 0.28 +0.05 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 +0.04 40 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.19 +0.03 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.16 +0.03 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 100 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 38 0
30MAR27 22.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 160 0
29JUN27 8.00 C 0.00 0.00 0.00 4.68 +0.29 40 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 4.47 +0.28 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.27 +0.28 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.07 +0.27 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.88 +0.23 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.69 +0.23 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.49 +0.22 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.32 +0.23 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.14 +0.22 39 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 2.81 +0.21 39 0 2 0
29JUN27 11.00 C 0.00 0.00 0.00 2.52 +0.21 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.24 +0.19 39 0 15 0
29JUN27 12.00 C 0.00 0.00 0.00 1.98 +0.16 39 0 1 0
29JUN27 12.50 C 1.76 1.76 1.76 1.77 +0.15 39 4 4 0
29JUN27 13.00 C 0.00 0.00 0.00 1.57 +0.14 40 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.41 +0.12 40 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.26 +0.17 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.08 +0.10 40 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.97 +0.10 40 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.86 +0.10 40 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.75 +0.08 40 0 18 0
29JUN27 16.50 C 0.00 0.00 0.00 0.66 +0.08 40 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.58 +0.07 40 0 5 0
29JUN27 17.50 C 0.00 0.00 0.00 0.50 +0.06 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.44 +0.05 40 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.38 +0.04 40 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.33 +0.04 40 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.29 +0.04 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.25 +0.03 40 0 18 0
29JUN27 21.00 C 0.00 0.00 0.00 0.19 +0.02 40 0 4 0
29SEP27 8.75 C 0.00 0.00 0.00 4.07 - 41 0 0 -
29SEP27 9.00 C 0.00 0.00 0.00 3.88 +0.23 41 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 3.69 +0.23 41 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 3.50 +0.23 40 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 3.32 +0.23 40 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 3.15 +0.23 40 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 2.93 +0.24 43 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 2.55 +0.21 40 0 15 0
29SEP27 11.50 C 0.00 0.00 0.00 2.35 +0.26 42 0 15 0
29SEP27 12.00 C 0.00 0.00 0.00 2.11 +0.19 41 0 17 0
29SEP27 12.50 C 0.00 0.00 0.00 1.88 +0.17 41 0 30 0
29SEP27 13.00 C 0.00 0.00 0.00 1.68 +0.16 41 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.50 +0.15 41 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 1.33 +0.13 41 0 1 0
29SEP27 14.50 C 0.00 0.00 0.00 1.19 +0.13 41 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 1.05 +0.10 41 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.94 +0.10 41 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.83 +0.09 40 0 16 0
29SEP27 16.50 C 0.90 0.90 0.90 0.74 +0.08 41 1 16 +1
29SEP27 17.00 C 0.00 0.00 0.00 0.66 +0.08 40 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 0.58 +0.06 40 0 15 0
29SEP27 18.00 C 0.00 0.00 0.00 0.52 +0.06 40 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 0.47 +0.06 41 0 1 0
TOTAL CALL 1,056 15,969 +697
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 181 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 171 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 161 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 152 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 143 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 134 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 125 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 109 0 76 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 63 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 0 93 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 127 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 111 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 221 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 216 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 197 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.06 40 0 426 0
29SEP26 12.00 P 0.30 0.30 0.15 0.14 -0.13 38 53 216 +33
29SEP26 12.50 P 0.00 0.00 0.00 0.35 -0.24 36 0 491 0
29SEP26 13.00 P 0.00 0.00 0.00 0.72 -0.29 37 0 909 0
29SEP26 13.50 P 0.00 0.00 0.00 1.17 -0.31 37 0 600 0
29SEP26 14.00 P 0.00 0.00 0.00 1.66 -0.32 0 0 452 0
29SEP26 14.50 P 0.00 0.00 0.00 2.20 -0.29 74 0 50 -68
29SEP26 15.00 P 0.00 0.00 0.00 2.70 -0.28 85 0 215 0
29SEP26 15.50 P 0.00 0.00 0.00 3.16 -0.32 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.66 -0.32 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.22 -0.30 125 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.71 -0.31 130 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.21 -0.31 139 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.66 -0.32 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.20 -0.28 152 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.70 -0.28 159 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.19 -0.29 160 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.71 -0.27 180 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.66 -0.32 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.67 -0.31 171 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.71 -0.27 220 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 46 0
29OCT26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 47 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 48 0
29OCT26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 171 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 -0.01 43 0 19 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 75 0
29OCT26 9.75 P 0.03 0.03 0.03 0.02 -0.02 40 2 66 +2
29OCT26 10.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 76 0
29OCT26 10.50 P 0.00 0.00 0.00 0.07 -0.05 39 0 72 0
29OCT26 11.00 P 0.21 0.21 0.17 0.15 -0.08 40 41 92 +2
29OCT26 11.50 P 0.30 0.30 0.28 0.26 -0.12 39 8 147 +8
29OCT26 12.00 P 0.47 0.48 0.45 0.45 -0.17 39 19 323 -2
29OCT26 12.50 P 0.00 0.00 0.00 0.70 -0.20 39 0 251 0
29OCT26 13.00 P 0.00 0.00 0.00 1.02 -0.19 40 0 131 0
29OCT26 13.50 P 0.00 0.00 0.00 1.37 -0.27 39 0 108 0
29OCT26 14.00 P 0.00 0.00 0.00 1.77 -0.29 39 0 314 0
29OCT26 14.50 P 0.00 0.00 0.00 2.28 -0.28 46 0 25 0
29OCT26 15.00 P 0.00 0.00 0.00 2.76 -0.27 51 0 339 0
29OCT26 15.50 P 0.00 0.00 0.00 3.23 -0.27 52 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.71 -0.28 54 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.22 -0.30 61 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.71 -0.31 64 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.21 -0.31 68 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 5.66 -0.32 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 6.20 -0.28 74 0 0 0
27NOV26 8.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
27NOV26 8.75 P 0.00 0.00 0.00 0.01 -0.02 38 0 1 0
27NOV26 9.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 1 0
27NOV26 9.25 P 0.00 0.00 0.00 0.04 -0.02 41 0 1 0
27NOV26 9.50 P 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
27NOV26 9.75 P 0.00 0.00 0.00 0.08 -0.04 41 0 13 0
27NOV26 10.00 P 0.00 0.00 0.00 0.11 -0.04 41 0 8 0
27NOV26 10.50 P 0.00 0.00 0.00 0.19 -0.07 41 0 28 0
27NOV26 11.00 P 0.00 0.00 0.00 0.31 -0.10 41 0 51 0
27NOV26 11.50 P 0.00 0.00 0.00 0.47 -0.13 41 0 97 0
27NOV26 12.00 P 0.00 0.00 0.00 0.68 -0.14 41 0 138 0
27NOV26 12.50 P 0.95 0.95 0.95 0.93 -0.19 41 1 131 +1
27NOV26 13.00 P 0.00 0.00 0.00 1.23 -0.19 41 0 227 0
27NOV26 13.50 P 0.00 0.00 0.00 1.61 -0.18 43 0 80 0
27NOV26 14.00 P 0.00 0.00 0.00 2.00 -0.25 44 0 53 0
27NOV26 14.50 P 0.00 0.00 0.00 2.41 -0.27 45 0 46 0
27NOV26 15.00 P 0.00 0.00 0.00 2.86 -0.26 47 0 15 0
27NOV26 15.50 P 0.00 0.00 0.00 3.32 -0.26 49 0 15 0
27NOV26 16.00 P 0.00 0.00 0.00 3.77 -0.28 49 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 4.24 -0.28 50 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 4.72 -0.30 52 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 5.21 -0.31 54 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 5.71 -0.27 57 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 6.20 -0.28 59 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 109 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 -0.01 41 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 -0.02 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 21 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 52 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 -0.03 41 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 -0.04 41 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 -0.05 40 0 21 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 -0.06 40 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 -0.09 41 0 237 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 -0.10 40 0 300 0
30DEC26 11.50 P 0.00 0.00 0.00 0.62 -0.13 40 0 454 0
30DEC26 12.00 P 0.00 0.00 0.00 0.84 -0.15 41 0 3,389 0
30DEC26 12.50 P 1.09 1.09 1.09 1.09 -0.18 40 15 271 0
30DEC26 13.00 P 0.00 0.00 0.00 1.40 -0.19 41 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.76 -0.19 42 0 25 0
30DEC26 14.00 P 0.00 0.00 0.00 2.13 -0.22 43 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 2.53 -0.22 43 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 2.95 -0.26 44 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 3.40 -0.26 46 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.85 -0.26 47 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 4.31 -0.27 48 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 4.77 -0.28 48 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 5.24 -0.28 49 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 5.73 -0.27 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.21 -0.28 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.71 -0.28 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.19 -0.29 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.71 -0.27 59 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.66 -0.32 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.67 -0.31 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.71 -0.27 72 0 0 0
30MAR27 8.00 P 0.10 0.10 0.10 0.08 -0.02 40 1 1 +1
30MAR27 8.25 P 0.00 0.00 0.00 0.11 -0.02 41 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 0.14 -0.02 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 -0.03 41 0 16 0
30MAR27 9.00 P 0.00 0.00 0.00 0.21 -0.03 41 0 4 0
30MAR27 9.25 P 0.00 0.00 0.00 0.25 -0.04 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.30 -0.05 41 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.35 -0.05 40 0 32 0
30MAR27 10.00 P 0.00 0.00 0.00 0.41 -0.06 40 0 35 0
30MAR27 10.50 P 0.00 0.00 0.00 0.55 -0.08 40 0 46 0
30MAR27 11.00 P 0.00 0.00 0.00 0.71 -0.12 39 0 64 0
30MAR27 11.50 P 0.00 0.00 0.00 0.92 -0.12 40 0 88 0
30MAR27 12.00 P 0.00 0.00 0.00 1.15 -0.16 39 0 200 0
30MAR27 12.50 P 0.00 0.00 0.00 1.41 -0.19 39 0 280 0
30MAR27 13.00 P 0.00 0.00 0.00 1.69 -0.21 39 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 2.07 -0.17 41 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.44 -0.17 42 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.83 -0.18 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.22 -0.19 43 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 3.63 -0.19 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.05 -0.23 44 0 25 0
30MAR27 16.50 P 0.00 0.00 0.00 4.49 -0.24 45 0 13 0
30MAR27 17.00 P 0.00 0.00 0.00 4.93 -0.25 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.38 -0.25 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.84 -0.25 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.30 -0.26 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.76 -0.27 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.24 -0.27 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.72 -0.28 47 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 8.71 -0.29 50 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.67 -0.31 48 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 10.71 -0.27 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.16 -0.04 40 0 50 0
29JUN27 8.25 P 0.00 0.00 0.00 0.20 -0.04 40 0 5 0
29JUN27 8.50 P 0.00 0.00 0.00 0.24 -0.04 40 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.29 -0.05 40 0 9 0
29JUN27 9.00 P 0.00 0.00 0.00 0.34 -0.03 40 0 3 0
29JUN27 9.25 P 0.00 0.00 0.00 0.40 -0.06 40 0 4 0
29JUN27 9.50 P 0.00 0.00 0.00 0.47 -0.06 40 0 3 0
29JUN27 9.75 P 0.00 0.00 0.00 0.54 -0.06 40 0 21 0
29JUN27 10.00 P 0.00 0.00 0.00 0.61 -0.08 40 0 6 0
29JUN27 10.50 P 0.00 0.00 0.00 0.79 -0.07 41 0 15 0
29JUN27 11.00 P 0.00 0.00 0.00 0.97 -0.09 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.19 -0.10 40 0 24 0
29JUN27 12.00 P 0.00 0.00 0.00 1.45 -0.10 40 0 16 0
29JUN27 12.50 P 0.00 0.00 0.00 1.72 -0.12 41 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 2.03 -0.15 41 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 2.36 -0.16 41 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 2.70 -0.18 42 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.06 -0.20 42 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 3.44 -0.19 42 0 15 0
29JUN27 15.50 P 0.00 0.00 0.00 3.84 -0.21 43 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 4.25 -0.21 43 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 4.67 -0.20 44 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 5.11 -0.22 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.55 -0.21 45 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.99 -0.23 45 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.44 -0.23 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.90 -0.24 46 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.37 -0.22 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.72 -0.28 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.71 -0.29 44 0 0 0
29SEP27 8.75 P 0.00 0.00 0.00 0.52 - 40 0 0 -
29SEP27 9.00 P 0.00 0.00 0.00 0.59 -0.07 40 0 41 0
29SEP27 9.25 P 0.00 0.00 0.00 0.65 -0.07 40 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 0.73 -0.08 39 0 1 0
29SEP27 9.75 P 0.00 0.00 0.00 0.82 -0.08 39 0 17 0
29SEP27 10.00 P 0.91 0.91 0.91 0.91 -0.10 39 25 25 +25
29SEP27 10.50 P 0.00 0.00 0.00 1.12 -0.10 39 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 1.34 -0.12 39 0 5 0
29SEP27 11.50 P 0.00 0.00 0.00 1.59 -0.13 39 0 4 0
29SEP27 12.00 P 0.00 0.00 0.00 1.86 -0.14 39 0 15 0
29SEP27 12.50 P 0.00 0.00 0.00 2.14 -0.16 39 0 30 0
29SEP27 13.00 P 0.00 0.00 0.00 2.45 -0.17 38 0 46 0
29SEP27 13.50 P 0.00 0.00 0.00 2.77 -0.18 38 0 15 0
29SEP27 14.00 P 0.00 0.00 0.00 3.10 -0.20 38 0 45 0
29SEP27 14.50 P 0.00 0.00 0.00 3.45 -0.20 38 0 45 0
29SEP27 15.00 P 0.00 0.00 0.00 3.81 -0.22 37 0 5 0
29SEP27 15.50 P 0.00 0.00 0.00 4.19 -0.22 37 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 4.57 -0.23 36 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 5.12 -0.25 40 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 5.54 -0.24 40 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 5.96 -0.26 40 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 6.39 -0.26 40 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 6.83 -0.26 40 0 0 0
TOTAL PUT 165 15,526 +2
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$ 10.320
29SEP26 6.75 C 0.00 0.00 0.00 3.57 +0.22 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.32 +0.22 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.07 +0.22 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.83 +0.23 95 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.58 +0.23 86 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.33 +0.23 77 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.08 +0.23 68 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.83 +0.22 60 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.59 +0.22 63 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.36 +0.21 66 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.14 +0.20 66 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.93 +0.18 65 0 2 0
29SEP26 9.75 C 0.00 0.00 0.00 0.74 +0.18 65 0 0 0
29SEP26 10.00 C 0.42 0.42 0.42 0.58 +0.16 65 1 42 0
29SEP26 10.50 C 0.33 0.33 0.33 0.33 +0.10 66 2 489 0
29SEP26 11.00 C 0.00 0.00 0.00 0.17 +0.06 67 0 367 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 +0.03 68 0 311 0
29SEP26 12.00 C 0.08 0.09 0.08 0.03 +0.01 66 50 393 -43
29SEP26 12.50 C 0.05 0.07 0.05 0.02 +0.01 73 70 539 -64
29SEP26 13.00 C 0.04 0.04 0.04 0.01 0.00 76 10 716 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 86 0 132 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 96 0 107 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 105 0 117 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 114 0 102 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 122 0 210 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 130 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 138 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 145 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 152 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 159 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 166 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 172 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 195 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 206 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 226 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 3.59 +0.22 0 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 3.35 +0.23 55 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 3.10 +0.22 50 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.86 +0.22 52 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.62 +0.21 52 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.39 +0.21 53 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.16 +0.20 52 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.95 +0.20 53 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.74 +0.19 53 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.49 +0.17 47 0 10 0
29OCT26 9.25 C 0.00 0.00 0.00 1.32 +0.13 49 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.18 +0.15 52 0 101 0
29OCT26 9.75 C 0.00 0.00 0.00 1.00 +0.14 50 0 203 0
29OCT26 10.00 C 0.00 0.00 0.00 0.88 +0.15 52 0 59 0
29OCT26 10.50 C 0.58 0.60 0.58 0.64 +0.12 53 27 89 0
29OCT26 11.00 C 0.00 0.00 0.00 0.46 +0.08 53 0 21 0
29OCT26 11.50 C 0.32 0.37 0.32 0.32 +0.06 54 15 184 +5
29OCT26 12.00 C 0.30 0.30 0.28 0.21 +0.04 53 13 201 +13
29OCT26 12.50 C 0.22 0.22 0.22 0.14 +0.03 53 33 930 -33
29OCT26 13.00 C 0.00 0.00 0.00 0.09 +0.02 53 0 435 0
29OCT26 13.50 C 0.15 0.15 0.15 0.06 +0.01 54 28 519 0
29OCT26 14.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 166 0
29OCT26 14.50 C 0.00 0.00 0.00 0.02 0.00 53 0 60 0
29OCT26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 119 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 2.70 +0.21 51 0 0 0
27NOV26 8.00 C 0.00 0.00 0.00 2.49 +0.22 52 0 0 0
27NOV26 8.25 C 0.00 0.00 0.00 2.28 +0.21 52 0 0 0
27NOV26 8.50 C 0.00 0.00 0.00 2.08 +0.20 52 0 0 0
27NOV26 8.75 C 0.00 0.00 0.00 1.89 +0.20 52 0 0 0
27NOV26 9.00 C 0.00 0.00 0.00 1.71 +0.24 52 0 0 0
27NOV26 9.25 C 0.00 0.00 0.00 1.55 +0.23 52 0 0 0
27NOV26 9.50 C 0.00 0.00 0.00 1.35 +0.18 50 0 20 0
27NOV26 9.75 C 0.00 0.00 0.00 1.21 +0.17 50 0 15 0
27NOV26 10.00 C 0.00 0.00 0.00 1.07 +0.15 50 0 18 0
27NOV26 10.50 C 0.00 0.00 0.00 0.88 +0.17 53 0 31 0
27NOV26 11.00 C 0.61 0.61 0.61 0.69 +0.13 53 15 167 +9
27NOV26 11.50 C 0.00 0.00 0.00 0.53 +0.10 53 0 27 0
27NOV26 12.00 C 0.00 0.00 0.00 0.40 +0.09 53 0 112 0
27NOV26 12.50 C 0.33 0.39 0.33 0.30 +0.07 53 10 101 -3
27NOV26 13.00 C 0.00 0.00 0.00 0.22 +0.06 52 0 295 0
27NOV26 13.50 C 0.22 0.29 0.22 0.16 +0.04 52 46 305 -41
27NOV26 14.00 C 0.00 0.00 0.00 0.12 +0.03 53 0 405 0
27NOV26 14.50 C 0.00 0.00 0.00 0.09 +0.03 53 0 203 0
27NOV26 15.00 C 0.00 0.00 0.00 0.06 +0.02 52 0 366 0
27NOV26 15.50 C 0.00 0.00 0.00 0.05 +0.02 54 0 11 0
27NOV26 16.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 3 0
27NOV26 16.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.67 +0.22 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.44 +0.21 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.21 +0.20 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.99 +0.20 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.78 +0.19 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.57 +0.18 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.38 +0.18 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.19 +0.17 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.01 +0.16 49 0 0 0
30DEC26 9.00 C 1.75 1.75 1.75 1.84 +0.15 49 5 5 +5
30DEC26 9.25 C 0.00 0.00 0.00 1.68 +0.15 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.53 +0.14 49 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.39 +0.13 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.25 +0.11 49 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 1.02 +0.10 49 0 131 0
30DEC26 11.00 C 0.00 0.00 0.00 0.85 +0.12 50 0 206 0
30DEC26 11.50 C 0.00 0.00 0.00 0.68 +0.11 50 0 224 0
30DEC26 12.00 C 0.00 0.00 0.00 0.54 +0.06 50 0 113 0
30DEC26 12.50 C 0.00 0.00 0.00 0.42 +0.04 49 0 19 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 +0.04 50 0 66 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 +0.03 49 0 244 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 +0.02 49 0 201 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 +0.02 49 0 118 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 +0.01 49 0 580 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 +0.01 50 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 +0.01 49 0 112 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.80 +0.20 46 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.59 +0.20 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.38 +0.19 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.18 +0.18 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.99 +0.17 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.80 +0.16 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.63 +0.16 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.46 +0.16 46 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.29 +0.14 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.14 +0.14 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.99 +0.13 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.85 +0.12 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.72 +0.11 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.60 +0.11 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.37 +0.09 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.17 +0.11 46 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 1.00 +0.10 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.87 +0.09 47 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.74 +0.07 47 0 0 0
30MAR27 13.00 C 0.58 0.58 0.58 0.62 +0.07 47 10 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.51 +0.03 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.43 +0.03 46 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.36 +0.02 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.30 +0.02 46 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.25 +0.01 46 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 +0.01 46 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.18 +0.01 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.15 +0.01 46 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.12 0.00 46 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 0.00 46 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.06 0.00 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.05 0.00 46 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.96 +0.19 46 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.76 +0.18 46 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.57 +0.18 46 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 3.39 +0.17 46 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 3.21 +0.16 46 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.04 +0.16 46 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.88 +0.15 46 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.72 +0.14 46 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.57 +0.14 46 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.43 +0.13 46 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.29 +0.13 46 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.16 +0.12 46 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.04 +0.12 46 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.92 +0.11 46 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.70 +0.10 46 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.50 +0.08 46 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.33 +0.08 46 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.17 +0.07 46 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.03 +0.06 46 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.91 +0.05 46 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.80 +0.05 46 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.70 +0.04 46 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 0.61 +0.03 46 0 50 0
29JUN27 15.00 C 0.00 0.00 0.00 0.54 +0.03 46 0 39 0
29JUN27 15.50 C 0.00 0.00 0.00 0.47 +0.02 46 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.42 +0.03 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.36 +0.01 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
29SEP27 7.75 C 0.00 0.00 0.00 3.42 +0.16 46 0 0 0
29SEP27 8.00 C 0.00 0.00 0.00 3.26 +0.16 46 0 0 0
29SEP27 8.25 C 0.00 0.00 0.00 3.10 +0.14 46 0 0 0
29SEP27 8.50 C 0.00 0.00 0.00 2.96 +0.14 46 0 0 0
29SEP27 8.75 C 0.00 0.00 0.00 2.82 +0.14 46 0 0 0
29SEP27 9.00 C 0.00 0.00 0.00 2.68 +0.13 46 0 0 0
29SEP27 9.25 C 0.00 0.00 0.00 2.55 +0.12 46 0 0 0
29SEP27 9.50 C 0.00 0.00 0.00 2.43 +0.12 46 0 0 0
29SEP27 9.75 C 0.00 0.00 0.00 2.31 +0.12 46 0 0 0
29SEP27 10.00 C 0.00 0.00 0.00 2.19 +0.11 46 0 0 0
29SEP27 10.50 C 0.00 0.00 0.00 1.98 +0.10 46 0 0 0
29SEP27 11.00 C 0.00 0.00 0.00 1.79 +0.09 46 0 0 0
29SEP27 11.50 C 0.00 0.00 0.00 1.61 +0.08 46 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 1.45 +0.07 46 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 1.31 +0.07 46 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 1.18 +0.06 46 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 1.06 +0.05 46 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 0.96 +0.05 46 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 0.86 +0.04 46 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 0.77 +0.03 46 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 0.70 +0.03 46 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 0.63 +0.03 46 0 0 0
TOTAL CALL 335 12,430 -152
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 68 0 60 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 64 0 90 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.02 65 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.05 64 0 136 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 -0.07 64 0 356 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 -0.10 65 0 111 0
29SEP26 10.50 P 0.55 0.55 0.55 0.49 -0.12 64 10 170 +2
29SEP26 11.00 P 0.00 0.00 0.00 0.84 -0.16 66 0 312 0
29SEP26 11.50 P 1.37 1.37 1.37 1.22 -0.27 57 23 1,140 0
29SEP26 12.00 P 0.00 0.00 0.00 1.70 -0.26 64 0 378 0
29SEP26 12.50 P 0.00 0.00 0.00 2.19 -0.22 69 0 40 0
29SEP26 13.00 P 0.00 0.00 0.00 2.68 -0.23 0 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 3.18 -0.23 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.68 -0.23 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.18 -0.23 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.68 -0.23 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.18 -0.23 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.68 -0.23 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.18 -0.23 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.68 -0.23 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.18 -0.23 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.68 -0.23 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.18 -0.23 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.68 -0.23 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.18 -0.23 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.68 -0.23 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.68 -0.23 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.68 -0.23 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.68 -0.23 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.68 -0.23 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.68 -0.23 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.68 -0.23 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.68 -0.23 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.68 -0.23 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.68 -0.23 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.06 -0.03 51 0 20 0
29OCT26 8.50 P 0.00 0.00 0.00 0.10 -0.03 53 0 110 0
29OCT26 8.75 P 0.00 0.00 0.00 0.14 -0.04 53 0 17 0
29OCT26 9.00 P 0.00 0.00 0.00 0.19 -0.05 52 0 144 0
29OCT26 9.25 P 0.00 0.00 0.00 0.25 -0.07 52 0 122 0
29OCT26 9.50 P 0.00 0.00 0.00 0.33 -0.09 52 0 153 0
29OCT26 9.75 P 0.00 0.00 0.00 0.42 -0.11 52 0 129 0
29OCT26 10.00 P 0.00 0.00 0.00 0.52 -0.13 52 0 48 0
29OCT26 10.50 P 0.00 0.00 0.00 0.79 -0.15 53 0 38 0
29OCT26 11.00 P 0.00 0.00 0.00 1.13 -0.14 55 0 394 0
29OCT26 11.50 P 0.00 0.00 0.00 1.45 -0.23 52 0 229 0
29OCT26 12.00 P 0.00 0.00 0.00 1.87 -0.23 54 0 60 0
29OCT26 12.50 P 0.00 0.00 0.00 2.25 -0.28 48 0 15 0
29OCT26 13.00 P 0.00 0.00 0.00 2.73 -0.25 51 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.21 -0.22 53 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.69 -0.23 52 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.18 -0.23 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.68 -0.23 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.18 -0.23 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.68 -0.23 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 6.18 -0.23 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 6.68 -0.23 0 0 0 0
27NOV26 7.75 P 0.00 0.00 0.00 0.09 -0.01 52 0 35 0
27NOV26 8.00 P 0.00 0.00 0.00 0.12 -0.02 51 0 0 0
27NOV26 8.25 P 0.00 0.00 0.00 0.16 -0.02 52 0 5 0
27NOV26 8.50 P 0.00 0.00 0.00 0.21 -0.02 51 0 70 0
27NOV26 8.75 P 0.00 0.00 0.00 0.27 -0.03 51 0 85 0
27NOV26 9.00 P 0.00 0.00 0.00 0.33 -0.04 51 0 22 0
27NOV26 9.25 P 0.00 0.00 0.00 0.42 -0.04 51 0 25 0
27NOV26 9.50 P 0.00 0.00 0.00 0.50 -0.07 51 0 13 0
27NOV26 9.75 P 0.00 0.00 0.00 0.60 -0.09 51 0 19 0
27NOV26 10.00 P 0.00 0.00 0.00 0.72 -0.11 51 0 26 0
27NOV26 10.50 P 0.00 0.00 0.00 0.99 -0.13 52 0 168 0
27NOV26 11.00 P 0.00 0.00 0.00 1.31 -0.08 52 0 83 0
27NOV26 11.50 P 0.00 0.00 0.00 1.61 -0.16 50 0 79 0
27NOV26 12.00 P 0.00 0.00 0.00 2.01 -0.19 52 0 23 0
27NOV26 12.50 P 0.00 0.00 0.00 2.37 -0.21 48 0 15 0
27NOV26 13.00 P 0.00 0.00 0.00 2.83 -0.20 51 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 3.29 -0.19 52 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 3.75 -0.20 52 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 4.22 -0.21 52 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 4.70 -0.22 52 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 5.19 -0.22 53 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 5.68 -0.23 0 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 6.18 -0.23 0 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 6.68 -0.23 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 -0.03 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 -0.03 49 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 -0.04 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 -0.04 49 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 -0.07 48 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 -0.07 49 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 -0.06 49 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.55 -0.09 50 0 146 0
30DEC26 9.50 P 0.00 0.00 0.00 0.65 -0.10 50 0 306 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 -0.11 50 0 75 0
30DEC26 10.00 P 0.00 0.00 0.00 0.89 -0.08 50 0 180 0
30DEC26 10.50 P 0.00 0.00 0.00 1.12 -0.13 49 0 127 0
30DEC26 11.00 P 0.00 0.00 0.00 1.38 -0.14 47 0 182 0
30DEC26 11.50 P 0.00 0.00 0.00 1.70 -0.16 46 0 80 0
30DEC26 12.00 P 0.00 0.00 0.00 2.05 -0.20 45 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 2.43 -0.18 44 0 47 0
30DEC26 13.00 P 0.00 0.00 0.00 2.84 -0.23 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.35 -0.21 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.80 -0.21 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.26 -0.21 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.73 -0.22 49 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.21 -0.22 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.69 -0.23 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.18 -0.23 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.68 -0.23 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.18 -0.23 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.68 -0.23 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.18 -0.23 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.68 -0.23 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.18 -0.23 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.68 -0.23 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.68 -0.23 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.68 -0.23 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.68 -0.23 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.68 -0.23 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.68 -0.23 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.12 -0.03 46 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.20 -0.04 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.25 -0.05 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.30 -0.06 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.36 -0.07 46 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.43 -0.07 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.51 -0.08 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.60 -0.08 46 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.68 -0.08 46 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.76 -0.12 45 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.87 -0.11 45 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.98 -0.12 45 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 1.14 -0.15 46 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.41 -0.16 46 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.70 -0.15 46 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.03 -0.15 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.37 -0.18 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.74 -0.09 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.04 -0.23 43 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.53 -0.20 46 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.96 -0.20 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.39 -0.21 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.84 -0.21 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.29 -0.22 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.76 -0.22 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.23 -0.22 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.71 -0.22 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.19 -0.23 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.69 -0.22 47 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 8.18 -0.23 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.68 -0.23 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.18 -0.23 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.68 -0.23 0 0 3 0
29JUN27 6.75 P 0.00 0.00 0.00 0.23 -0.04 46 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 0.28 -0.05 46 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.34 -0.05 46 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.40 -0.06 46 0 8 0
29JUN27 7.75 P 0.00 0.00 0.00 0.47 -0.06 46 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.54 -0.08 46 0 6 0
29JUN27 8.25 P 0.00 0.00 0.00 0.63 -0.08 46 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.72 -0.08 46 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.81 -0.09 46 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.92 -0.09 46 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.02 -0.10 46 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.13 -0.12 46 0 5 0
29JUN27 9.75 P 0.00 0.00 0.00 1.26 -0.12 46 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.39 -0.12 46 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.66 -0.14 46 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.96 -0.14 46 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.28 -0.16 46 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.62 -0.16 46 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.98 -0.17 46 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.35 -0.18 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.74 -0.19 46 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.15 -0.19 46 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.56 -0.20 46 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.99 -0.20 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.42 -0.21 46 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.87 -0.21 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.33 -0.21 46 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.79 -0.22 46 0 0 0
29SEP27 7.75 P 0.00 0.00 0.00 0.62 -0.07 46 0 0 0
29SEP27 8.00 P 0.00 0.00 0.00 0.71 -0.07 46 0 0 0
29SEP27 8.25 P 0.00 0.00 0.00 0.80 -0.08 46 0 0 0
29SEP27 8.50 P 0.00 0.00 0.00 0.86 -0.12 45 0 11 0
29SEP27 8.75 P 0.00 0.00 0.00 1.00 -0.09 46 0 0 0
29SEP27 9.00 P 0.00 0.00 0.00 1.11 -0.09 46 0 0 0
29SEP27 9.25 P 0.00 0.00 0.00 1.22 -0.10 46 0 0 0
29SEP27 9.50 P 0.00 0.00 0.00 1.34 -0.11 46 0 0 0
29SEP27 9.75 P 0.00 0.00 0.00 1.47 -0.12 46 0 0 0
29SEP27 10.00 P 0.00 0.00 0.00 1.60 -0.12 46 0 0 0
29SEP27 10.50 P 0.00 0.00 0.00 1.88 -0.13 46 0 1 0
29SEP27 11.00 P 0.00 0.00 0.00 2.18 -0.14 46 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 2.49 -0.16 46 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 2.83 -0.16 46 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 3.18 -0.17 46 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 3.55 -0.17 46 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 3.92 -0.18 46 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 4.32 -0.19 46 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 4.72 -0.19 46 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 5.13 -0.20 46 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 5.56 -0.21 46 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 6.00 -0.20 46 0 0 0
TOTAL PUT 33 6,478 +2
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$ 154.800
25SEP26 132.00 C 0.00 0.00 0.00 22.95 -5.17 77 0 0 0
25SEP26 133.00 C 0.00 0.00 0.00 21.98 -5.14 77 0 0 0
25SEP26 134.00 C 0.00 0.00 0.00 21.02 -4.34 77 0 0 0
25SEP26 135.00 C 0.00 0.00 0.00 20.07 -4.33 77 0 0 0
25SEP26 136.00 C 0.00 0.00 0.00 19.12 -4.33 77 0 0 0
25SEP26 137.00 C 0.00 0.00 0.00 18.19 -4.32 77 0 0 0
25SEP26 138.00 C 0.00 0.00 0.00 17.27 -4.31 77 0 0 0
25SEP26 139.00 C 0.00 0.00 0.00 16.36 -4.29 77 0 0 0
25SEP26 140.00 C 0.00 0.00 0.00 15.47 -4.27 77 0 0 0
25SEP26 141.00 C 0.00 0.00 0.00 14.59 -4.25 77 0 0 0
25SEP26 142.00 C 0.00 0.00 0.00 13.73 -4.23 77 0 0 0
25SEP26 143.00 C 0.00 0.00 0.00 12.90 -4.19 77 0 0 0
25SEP26 144.00 C 0.00 0.00 0.00 12.08 -4.16 77 0 0 0
25SEP26 145.00 C 0.00 0.00 0.00 11.29 -4.11 77 0 0 0
25SEP26 146.00 C 0.00 0.00 0.00 10.53 -4.05 77 0 0 0
25SEP26 147.00 C 0.00 0.00 0.00 9.79 -4.00 77 0 0 0
25SEP26 148.00 C 8.47 8.47 8.47 8.80 -4.21 72 1 1 +1
25SEP26 149.00 C 0.00 0.00 0.00 8.36 -3.90 77 0 0 0
25SEP26 150.00 C 0.00 0.00 0.00 7.70 -3.48 76 0 0 0
25SEP26 152.50 C 0.00 0.00 0.00 6.24 -3.27 77 0 0 0
25SEP26 155.00 C 4.44 4.44 4.20 4.94 -3.05 77 3 22 +2
25SEP26 157.50 C 3.30 3.30 3.30 3.86 -2.78 77 7 175 0
25SEP26 160.00 C 4.50 4.60 3.50 3.02 -2.42 79 11 28 +7
25SEP26 162.50 C 3.64 3.64 3.64 2.27 -2.13 78 2 4 0
25SEP26 165.00 C 2.82 2.82 1.72 1.67 -1.85 78 10 56 +5
25SEP26 167.50 C 1.29 1.30 1.29 1.20 -1.58 78 19 19 +7
25SEP26 170.00 C 1.55 1.71 0.92 0.85 -1.37 78 23 84 +18
25SEP26 172.50 C 1.18 1.32 1.18 0.59 -1.17 78 27 57 +12
25SEP26 175.00 C 1.01 1.01 0.96 0.40 -0.94 78 40 61 +40
25SEP26 177.50 C 0.75 0.75 0.75 0.27 -0.74 78 3 43 +3
25SEP26 180.00 C 0.00 0.00 0.00 0.18 -0.57 78 0 9 0
25SEP26 182.50 C 0.00 0.00 0.00 0.12 -0.43 78 0 39 0
25SEP26 185.00 C 0.00 0.00 0.00 0.07 -0.32 77 0 13 0
25SEP26 187.50 C 0.00 0.00 0.00 0.05 -0.23 79 0 10 0
25SEP26 190.00 C 0.00 0.00 0.00 0.03 -0.17 78 0 16 0
25SEP26 192.50 C 0.00 0.00 0.00 0.02 -0.12 79 0 0 0
25SEP26 195.00 C 0.00 0.00 0.00 0.01 -0.09 78 0 0 0
25SEP26 197.50 C 0.00 0.00 0.00 0.01 -0.06 81 0 0 0
25SEP26 200.00 C 0.00 0.00 0.00 0.01 -0.04 85 0 0 0
25SEP26 202.50 C 0.00 0.00 0.00 0.01 -0.02 89 0 15 0
25SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.01 93 0 0 0
25SEP26 207.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 212.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 89.84 -4.32 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 87.34 -4.32 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 84.85 -4.31 164 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 82.35 -4.32 150 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 79.85 -4.32 129 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 77.35 -4.32 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 74.85 -4.32 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 72.35 -4.33 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 69.86 -4.32 126 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 67.36 -4.32 115 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 64.86 -4.32 99 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.36 -4.32 0 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 59.86 -4.33 0 0 120 0
29SEP26 97.50 C 0.00 0.00 0.00 57.36 -4.33 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.87 -4.32 93 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.37 -4.32 85 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.87 -4.33 72 0 137 -1
29SEP26 107.50 C 0.00 0.00 0.00 47.37 -4.33 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.87 -4.33 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.38 -4.33 72 0 75 0
29SEP26 115.00 C 0.00 0.00 0.00 39.88 -4.33 65 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 37.39 -4.34 67 0 16 0
29SEP26 120.00 C 0.00 0.00 0.00 34.90 -4.34 66 0 133 0
29SEP26 122.50 C 0.00 0.00 0.00 32.43 -4.34 68 0 37 0
29SEP26 125.00 C 0.00 0.00 0.00 29.97 -4.34 68 0 278 0
29SEP26 127.50 C 0.00 0.00 0.00 27.53 -4.14 68 0 214 0
29SEP26 130.00 C 0.00 0.00 0.00 25.12 -4.35 67 0 612 0
29SEP26 132.50 C 0.00 0.00 0.00 22.77 -4.48 68 0 109 0
29SEP26 135.00 C 0.00 0.00 0.00 20.47 -4.40 68 0 78 0
29SEP26 137.50 C 0.00 0.00 0.00 18.25 -4.27 68 0 55 0
29SEP26 140.00 C 0.00 0.00 0.00 15.65 -4.69 58 0 181 0
29SEP26 142.50 C 0.00 0.00 0.00 14.11 -4.13 68 0 27 0
29SEP26 145.00 C 0.00 0.00 0.00 12.22 -4.03 68 0 62 0
29SEP26 147.50 C 0.00 0.00 0.00 10.48 -3.88 68 0 52 0
29SEP26 150.00 C 0.00 0.00 0.00 8.89 -3.71 68 0 1,208 0
29SEP26 152.50 C 0.00 0.00 0.00 7.38 -3.92 67 0 126 0
29SEP26 155.00 C 5.81 5.81 5.81 6.21 -2.98 68 15 83 0
29SEP26 157.50 C 0.00 0.00 0.00 5.11 -2.77 68 0 53 0
29SEP26 160.00 C 6.00 6.00 4.09 4.15 -2.54 68 3 254 -2
29SEP26 162.50 C 0.00 0.00 0.00 3.38 -2.26 69 0 355 0
29SEP26 165.00 C 3.52 3.52 2.50 2.64 -2.13 68 10 307 +7
29SEP26 167.50 C 0.00 0.00 0.00 2.10 -1.84 69 0 1,205 0
29SEP26 170.00 C 2.59 2.59 1.72 1.63 -1.59 68 11 1,161 -8
29SEP26 172.50 C 2.30 2.30 2.30 1.24 -1.48 68 1 433 +1
29SEP26 175.00 C 1.10 1.10 1.10 0.94 -1.30 68 6 1,164 0
29SEP26 177.50 C 0.00 0.00 0.00 0.70 -1.11 68 0 758 0
29SEP26 180.00 C 0.65 0.65 0.65 0.52 -0.92 68 2 245 0
29SEP26 182.50 C 0.50 0.50 0.50 0.38 -0.76 68 1 232 -1
29SEP26 185.00 C 0.00 0.00 0.00 0.28 -0.62 68 0 397 0
29SEP26 187.50 C 0.00 0.00 0.00 0.20 -0.50 68 0 107 0
29SEP26 190.00 C 0.44 0.44 0.44 0.14 -0.40 68 9 949 -9
29SEP26 192.50 C 0.29 0.29 0.29 0.10 -0.32 68 15 39 0
29SEP26 195.00 C 0.24 0.24 0.24 0.07 -0.25 68 15 118 0
29SEP26 197.50 C 0.22 0.22 0.22 0.05 -0.19 68 15 103 0
29SEP26 200.00 C 0.00 0.00 0.00 0.04 -0.14 69 0 258 0
29SEP26 205.00 C 0.00 0.00 0.00 0.01 -0.09 65 0 234 0
29SEP26 210.00 C 0.10 0.10 0.10 0.01 -0.05 70 9 66 -9
29SEP26 215.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 63 0
29SEP26 220.00 C 0.00 0.00 0.00 0.01 -0.01 80 0 261 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 84 0 137 0
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 89 0 228 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 93 0 75 0
29SEP26 240.00 C 0.00 0.00 0.00 0.01 0.00 97 0 121 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 102 0 46 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 106 0 152 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 110 0 195 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 117 0 4 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 124 0 17 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 128 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.01 0.00 131 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 0.00 135 0 116 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 141 0 183 0
02OCT26 134.00 C 0.00 0.00 0.00 21.80 - 67 0 0 -
02OCT26 135.00 C 0.00 0.00 0.00 20.92 - 67 0 0 -
02OCT26 136.00 C 0.00 0.00 0.00 20.06 - 67 0 0 -
02OCT26 137.00 C 0.00 0.00 0.00 19.22 - 67 0 0 -
02OCT26 138.00 C 0.00 0.00 0.00 18.39 - 67 0 0 -
02OCT26 139.00 C 0.00 0.00 0.00 17.57 - 67 0 0 -
02OCT26 140.00 C 0.00 0.00 0.00 16.77 - 67 0 0 -
02OCT26 141.00 C 0.00 0.00 0.00 15.99 - 67 0 0 -
02OCT26 142.00 C 0.00 0.00 0.00 15.23 - 67 0 0 -
02OCT26 143.00 C 0.00 0.00 0.00 14.49 - 67 0 0 -
02OCT26 144.00 C 0.00 0.00 0.00 13.77 - 67 0 0 -
02OCT26 145.00 C 0.00 0.00 0.00 13.06 - 67 0 0 -
02OCT26 146.00 C 0.00 0.00 0.00 12.38 - 67 0 0 -
02OCT26 147.00 C 0.00 0.00 0.00 11.72 - 67 0 0 -
02OCT26 148.00 C 0.00 0.00 0.00 10.81 - 64 0 0 -
02OCT26 149.00 C 0.00 0.00 0.00 10.53 - 68 0 0 -
02OCT26 150.00 C 0.00 0.00 0.00 9.91 - 68 0 0 -
02OCT26 152.50 C 0.00 0.00 0.00 8.54 - 68 0 0 -
02OCT26 155.00 C 9.01 9.01 9.01 7.14 - 66 30 30 -
02OCT26 157.50 C 7.76 7.76 6.46 6.25 - 69 31 31 -
02OCT26 160.00 C 6.64 6.64 6.64 5.26 - 69 15 15 -
02OCT26 162.50 C 0.00 0.00 0.00 4.37 - 68 0 0 -
02OCT26 165.00 C 3.63 3.63 3.63 3.60 - 68 4 4 -
02OCT26 167.50 C 3.02 3.02 3.02 2.95 - 68 3 3 -
02OCT26 170.00 C 2.52 2.52 2.52 2.39 - 68 2 2 -
02OCT26 172.50 C 2.10 2.10 2.10 1.92 - 68 6 6 -
02OCT26 175.00 C 2.29 2.29 2.29 1.54 - 68 37 37 -
02OCT26 177.50 C 1.87 1.87 1.87 1.22 - 68 37 37 -
02OCT26 180.00 C 0.00 0.00 0.00 0.96 - 68 0 0 -
02OCT26 182.50 C 0.00 0.00 0.00 0.75 - 68 0 0 -
02OCT26 185.00 C 0.92 0.92 0.92 0.58 - 67 1 1 -
02OCT26 187.50 C 0.87 0.87 0.87 0.45 - 68 15 15 -
02OCT26 190.00 C 0.73 0.73 0.73 0.34 - 67 15 15 -
02OCT26 192.50 C 0.00 0.00 0.00 0.26 - 67 0 0 -
02OCT26 195.00 C 0.51 0.51 0.51 0.20 - 68 15 15 -
02OCT26 197.50 C 0.00 0.00 0.00 0.15 - 67 0 0 -
02OCT26 200.00 C 0.00 0.00 0.00 0.11 - 67 0 0 -
02OCT26 202.50 C 0.00 0.00 0.00 0.08 - 67 0 0 -
02OCT26 205.00 C 0.00 0.00 0.00 0.06 - 67 0 0 -
02OCT26 207.50 C 0.00 0.00 0.00 0.05 - 68 0 0 -
02OCT26 210.00 C 0.00 0.00 0.00 0.03 - 67 0 0 -
29OCT26 65.00 C 0.00 0.00 0.00 90.00 -4.32 0 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 87.51 -4.32 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 85.02 -4.32 63 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 82.53 -4.32 70 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 80.04 -4.32 70 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 77.55 -4.32 69 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 75.06 -4.32 68 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 72.57 -4.32 66 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 70.08 -4.33 64 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 67.60 -4.33 65 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 65.12 -4.33 65 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 62.65 -4.33 65 0 72 0
29OCT26 95.00 C 0.00 0.00 0.00 60.19 -4.33 65 0 128 0
29OCT26 97.50 C 0.00 0.00 0.00 57.74 -4.32 66 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 55.30 -4.10 65 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 52.88 -5.24 66 0 15 0
29OCT26 105.00 C 0.00 0.00 0.00 50.48 -3.96 66 0 30 0
29OCT26 107.50 C 0.00 0.00 0.00 47.41 -4.62 0 0 45 0
29OCT26 110.00 C 0.00 0.00 0.00 45.07 -4.57 0 0 60 0
29OCT26 112.50 C 0.00 0.00 0.00 43.17 -3.80 60 0 90 0
29OCT26 115.00 C 0.00 0.00 0.00 40.46 -4.62 51 0 15 0
29OCT26 117.50 C 0.00 0.00 0.00 38.05 -4.74 50 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 35.99 -4.54 55 0 28 0
29OCT26 122.50 C 0.00 0.00 0.00 34.20 -4.19 61 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 31.57 -4.63 55 0 25 0
29OCT26 127.50 C 0.00 0.00 0.00 29.62 -4.53 57 0 46 0
29OCT26 130.00 C 27.86 27.86 27.86 28.59 -3.55 65 2 301 0
29OCT26 132.50 C 0.00 0.00 0.00 26.71 -3.45 65 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 24.91 -3.94 65 0 30 0
29OCT26 137.50 C 0.00 0.00 0.00 23.18 -3.87 65 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 21.52 -3.79 65 0 200 0
29OCT26 142.50 C 0.00 0.00 0.00 20.39 -3.26 68 0 520 0
29OCT26 145.00 C 0.00 0.00 0.00 18.45 -3.60 65 0 17 0
29OCT26 147.50 C 0.00 0.00 0.00 17.03 -3.50 65 0 22 0
29OCT26 150.00 C 0.00 0.00 0.00 15.30 -3.79 63 0 12 0
29OCT26 152.50 C 0.00 0.00 0.00 14.48 -3.23 66 0 53 0
29OCT26 155.00 C 13.70 13.70 13.70 13.36 -2.56 66 3 86 -3
29OCT26 157.50 C 0.00 0.00 0.00 12.30 -2.43 66 0 66 0
29OCT26 160.00 C 10.55 11.00 10.55 11.07 -2.65 65 4 1,399 0
29OCT26 162.50 C 0.00 0.00 0.00 10.17 -2.56 66 1 33 0
29OCT26 165.00 C 0.00 0.00 0.00 9.34 -2.26 66 0 556 0
29OCT26 167.50 C 0.00 0.00 0.00 8.62 -2.04 67 0 8 0
29OCT26 170.00 C 8.20 8.20 8.20 7.72 -2.03 66 4 86 +4
29OCT26 172.50 C 0.00 0.00 0.00 7.11 -2.01 67 0 19 0
29OCT26 175.00 C 0.00 0.00 0.00 6.43 -1.94 66 0 172 0
29OCT26 177.50 C 0.00 0.00 0.00 5.81 -1.86 66 0 22 0
29OCT26 180.00 C 0.00 0.00 0.00 5.25 -1.84 66 0 72 0
29OCT26 182.50 C 0.00 0.00 0.00 4.73 -1.80 66 0 16 0
29OCT26 185.00 C 4.46 4.51 4.46 4.25 -1.76 66 12 36 +10
29OCT26 187.50 C 3.95 4.24 3.95 3.82 -1.60 66 10 23 +10
27NOV26 95.00 C 0.00 0.00 0.00 60.44 -5.04 51 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 57.79 -4.78 0 0 0 0
27NOV26 100.00 C 0.00 0.00 0.00 55.65 -4.67 53 0 0 0
27NOV26 102.50 C 0.00 0.00 0.00 53.18 -4.94 51 0 0 0
27NOV26 105.00 C 0.00 0.00 0.00 51.11 -4.57 57 0 0 0
27NOV26 107.50 C 0.00 0.00 0.00 48.55 -4.88 53 0 0 0
27NOV26 110.00 C 0.00 0.00 0.00 46.32 -4.77 54 0 15 0
27NOV26 112.50 C 0.00 0.00 0.00 44.00 -4.72 53 0 15 0
27NOV26 115.00 C 0.00 0.00 0.00 42.16 -4.65 57 0 16 0
27NOV26 117.50 C 0.00 0.00 0.00 40.60 -3.98 62 0 0 0
27NOV26 120.00 C 0.00 0.00 0.00 38.44 -4.11 61 0 2 0
27NOV26 122.50 C 0.00 0.00 0.00 36.68 -3.90 62 0 0 0
27NOV26 125.00 C 0.00 0.00 0.00 34.78 -4.54 62 0 15 0
27NOV26 127.50 C 0.00 0.00 0.00 33.02 -3.77 62 0 15 0
27NOV26 130.00 C 0.00 0.00 0.00 31.27 -3.79 63 0 0 0
27NOV26 132.50 C 0.00 0.00 0.00 29.36 -4.48 62 0 45 0
27NOV26 135.00 C 0.00 0.00 0.00 27.79 -3.74 62 0 30 0
27NOV26 137.50 C 0.00 0.00 0.00 26.25 -3.76 62 0 0 0
27NOV26 140.00 C 0.00 0.00 0.00 25.47 -3.52 66 0 318 0
27NOV26 142.50 C 0.00 0.00 0.00 24.03 -3.61 66 0 15 0
27NOV26 145.00 C 0.00 0.00 0.00 22.65 -3.35 66 0 15 0
27NOV26 147.50 C 0.00 0.00 0.00 21.33 -3.27 66 0 30 0
27NOV26 150.00 C 0.00 0.00 0.00 19.46 -3.79 63 0 35 0
27NOV26 152.50 C 0.00 0.00 0.00 18.83 -3.13 65 0 50 0
27NOV26 155.00 C 0.00 0.00 0.00 17.73 -3.00 66 0 36 0
27NOV26 157.50 C 0.00 0.00 0.00 16.64 -2.49 66 0 77 0
27NOV26 160.00 C 0.00 0.00 0.00 15.65 -2.36 66 0 276 0
27NOV26 162.50 C 0.00 0.00 0.00 14.71 -2.29 66 0 124 0
27NOV26 165.00 C 0.00 0.00 0.00 13.82 -2.20 66 0 375 0
27NOV26 167.50 C 0.00 0.00 0.00 12.98 -2.10 66 0 110 0
27NOV26 170.00 C 0.00 0.00 0.00 12.20 -2.04 66 0 1,160 0
27NOV26 172.50 C 0.00 0.00 0.00 11.44 -1.99 67 0 45 0
27NOV26 175.00 C 0.00 0.00 0.00 10.75 -1.94 67 0 17 0
27NOV26 177.50 C 0.00 0.00 0.00 9.74 -2.21 66 0 30 0
27NOV26 180.00 C 0.00 0.00 0.00 9.08 -1.78 66 0 55 0
27NOV26 182.50 C 0.00 0.00 0.00 8.46 -1.71 66 0 2 0
27NOV26 185.00 C 0.00 0.00 0.00 7.88 -1.94 66 0 30 0
27NOV26 187.50 C 0.00 0.00 0.00 7.34 -1.86 66 0 10 0
30DEC26 65.00 C 0.00 0.00 0.00 90.39 -4.31 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 87.93 -4.31 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 85.48 -4.31 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 83.04 -4.31 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 80.61 -4.31 64 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 78.19 -4.31 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 75.47 -4.79 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 72.57 -5.30 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 70.73 -4.72 55 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 68.49 -4.19 60 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 66.33 -4.01 63 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 63.46 -4.81 53 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 61.15 -5.03 54 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 59.00 -4.90 57 0 100 0
30DEC26 100.00 C 0.00 0.00 0.00 56.78 -4.85 57 0 317 0
30DEC26 102.50 C 0.00 0.00 0.00 55.00 -4.05 62 0 300 0
30DEC26 105.00 C 0.00 0.00 0.00 52.86 -4.04 62 0 315 0
30DEC26 107.50 C 0.00 0.00 0.00 50.76 -4.02 62 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 48.69 -3.87 61 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 46.68 -3.90 61 0 3 0
30DEC26 115.00 C 0.00 0.00 0.00 44.66 -3.91 61 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 42.59 -3.28 60 0 1,000 0
30DEC26 120.00 C 0.00 0.00 0.00 40.80 -4.01 61 0 2,011 0
30DEC26 122.50 C 0.00 0.00 0.00 39.00 -4.07 61 0 1,006 0
30DEC26 125.00 C 0.00 0.00 0.00 37.37 -4.27 61 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 35.77 -4.14 62 0 17 0
30DEC26 130.00 C 0.00 0.00 0.00 33.86 -3.88 61 0 1,205 0
30DEC26 132.50 C 0.00 0.00 0.00 32.56 -3.95 62 0 21 0
30DEC26 135.00 C 0.00 0.00 0.00 31.05 -3.88 62 0 30 0
30DEC26 137.50 C 0.00 0.00 0.00 29.20 -4.13 61 0 70 0
30DEC26 140.00 C 0.00 0.00 0.00 27.83 -4.11 61 0 321 0
30DEC26 142.50 C 0.00 0.00 0.00 26.50 -4.10 61 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 25.49 -3.69 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 24.00 -3.87 62 0 2 0
30DEC26 150.00 C 0.00 0.00 0.00 23.43 -3.15 64 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 22.46 -2.60 64 0 45 0
30DEC26 155.00 C 0.00 0.00 0.00 21.24 -2.65 64 0 60 0
30DEC26 157.50 C 0.00 0.00 0.00 20.18 -2.62 64 0 31 0
30DEC26 160.00 C 0.00 0.00 0.00 19.20 -2.56 64 0 92 0
30DEC26 162.50 C 0.00 0.00 0.00 18.27 -2.48 64 0 37 0
30DEC26 165.00 C 0.00 0.00 0.00 17.38 -2.42 65 0 136 0
30DEC26 167.50 C 0.00 0.00 0.00 16.64 -2.25 65 0 18 0
30DEC26 170.00 C 0.00 0.00 0.00 15.85 -2.16 65 0 380 0
30DEC26 172.50 C 0.00 0.00 0.00 14.85 -2.33 65 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 14.31 -2.08 65 0 64 0
30DEC26 177.50 C 0.00 0.00 0.00 13.15 -2.36 64 0 109 0
30DEC26 180.00 C 13.95 13.95 13.95 12.45 -2.37 64 1 36 0
30DEC26 182.50 C 0.00 0.00 0.00 11.78 -2.60 64 0 17 0
30DEC26 185.00 C 0.00 0.00 0.00 11.14 -2.51 64 0 318 0
30DEC26 187.50 C 0.00 0.00 0.00 10.53 -2.05 64 0 53 0
30DEC26 190.00 C 0.00 0.00 0.00 9.96 -1.97 64 0 21 0
30DEC26 192.50 C 0.00 0.00 0.00 9.41 -1.91 64 0 99 0
30DEC26 195.00 C 0.00 0.00 0.00 8.89 -1.84 64 0 112 0
30DEC26 197.50 C 10.44 10.44 10.44 8.40 -1.77 64 4 26 +4
30DEC26 200.00 C 0.00 0.00 0.00 7.93 -1.71 64 0 348 0
30DEC26 205.00 C 0.00 0.00 0.00 7.07 -1.59 64 0 30 0
30DEC26 210.00 C 0.00 0.00 0.00 6.30 -1.47 64 0 39 0
30DEC26 215.00 C 0.00 0.00 0.00 5.60 -1.36 64 0 19 0
30DEC26 220.00 C 0.00 0.00 0.00 4.98 -1.26 64 0 129 0
30DEC26 225.00 C 0.00 0.00 0.00 4.43 -1.16 64 0 20 0
30DEC26 230.00 C 0.00 0.00 0.00 4.05 -1.10 65 0 254 0
30DEC26 235.00 C 0.00 0.00 0.00 3.49 -0.98 64 0 64 0
30DEC26 240.00 C 0.00 0.00 0.00 3.10 -0.90 64 0 40 0
30DEC26 245.00 C 0.00 0.00 0.00 2.75 -0.83 64 0 200 0
30DEC26 250.00 C 0.00 0.00 0.00 2.44 -0.76 64 0 165 0
30DEC26 255.00 C 0.00 0.00 0.00 2.16 -0.70 64 0 15 0
30DEC26 260.00 C 0.00 0.00 0.00 1.92 -0.63 64 0 15 0
30DEC26 265.00 C 0.00 0.00 0.00 1.70 -0.58 64 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 1.51 -0.52 64 0 33 0
30DEC26 275.00 C 0.00 0.00 0.00 1.33 -0.49 64 0 30 0
30DEC26 280.00 C 0.00 0.00 0.00 1.18 -0.44 64 0 100 0
30DEC26 285.00 C 0.00 0.00 0.00 1.05 -0.40 64 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.93 -0.36 64 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.82 -0.33 64 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.73 -0.30 64 0 1,064 0
30MAR27 65.00 C 0.00 0.00 0.00 90.98 -4.29 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 88.61 -4.29 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 86.27 -4.28 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 83.95 -4.27 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 81.64 -4.84 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 79.39 -4.91 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 77.14 -4.57 63 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 74.92 -5.04 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 72.76 -4.20 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 70.61 -4.19 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 68.49 -4.15 63 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 66.45 -5.28 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 64.41 -5.25 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 62.38 -5.24 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 60.47 -4.72 63 0 47 0
30MAR27 102.50 C 0.00 0.00 0.00 58.57 -5.14 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 57.41 -4.38 66 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 55.41 -4.39 65 0 15 0
30MAR27 110.00 C 0.00 0.00 0.00 53.76 -4.22 65 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 51.86 -4.40 64 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 50.15 -4.37 64 0 15 0
30MAR27 117.50 C 0.00 0.00 0.00 48.24 -4.56 63 0 65 0
30MAR27 120.00 C 0.00 0.00 0.00 46.66 -4.42 63 0 67 0
30MAR27 122.50 C 0.00 0.00 0.00 45.07 -4.39 63 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 43.64 -4.25 64 0 15 0
30MAR27 127.50 C 0.00 0.00 0.00 42.27 -4.09 64 0 100 0
30MAR27 130.00 C 0.00 0.00 0.00 40.85 -4.02 64 0 715 0
30MAR27 132.50 C 0.00 0.00 0.00 39.45 -3.93 64 0 915 0
30MAR27 135.00 C 0.00 0.00 0.00 38.09 -3.85 64 0 300 0
30MAR27 137.50 C 0.00 0.00 0.00 36.81 -3.82 64 0 30 0
30MAR27 140.00 C 0.00 0.00 0.00 35.54 -3.76 64 0 62 0
30MAR27 142.50 C 0.00 0.00 0.00 34.28 -3.72 64 0 345 0
30MAR27 145.00 C 0.00 0.00 0.00 33.04 -3.71 64 0 324 0
30MAR27 147.50 C 0.00 0.00 0.00 32.07 -3.46 64 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 30.91 -3.41 64 0 56 0
30MAR27 152.50 C 0.00 0.00 0.00 29.87 -3.30 64 0 49 0
30MAR27 155.00 C 0.00 0.00 0.00 28.84 -2.68 64 0 200 0
30MAR27 157.50 C 0.00 0.00 0.00 27.84 -2.64 64 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 26.91 -2.56 64 0 22 0
30MAR27 162.50 C 0.00 0.00 0.00 25.99 -2.51 64 0 6 0
30MAR27 165.00 C 0.00 0.00 0.00 25.11 -2.45 64 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 24.13 -2.52 64 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 23.27 -2.51 64 0 379 0
30MAR27 172.50 C 0.00 0.00 0.00 22.48 -2.46 64 0 4 0
30MAR27 175.00 C 0.00 0.00 0.00 21.26 -2.86 63 0 314 0
30MAR27 177.50 C 0.00 0.00 0.00 20.73 -2.74 64 0 30 0
30MAR27 180.00 C 0.00 0.00 0.00 20.02 -2.67 64 0 22 0
30MAR27 182.50 C 0.00 0.00 0.00 19.31 -2.59 64 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 18.56 -2.55 64 0 14 0
30MAR27 187.50 C 0.00 0.00 0.00 17.94 -2.38 64 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 17.32 -2.21 64 0 5 0
30MAR27 192.50 C 0.00 0.00 0.00 16.70 -2.21 64 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 16.08 -2.21 64 0 47 0
30MAR27 197.50 C 0.00 0.00 0.00 15.46 -2.22 64 0 15 0
30MAR27 200.00 C 15.37 15.37 15.37 14.83 -2.23 64 1 242 +1
30MAR27 205.00 C 0.00 0.00 0.00 13.78 -2.04 64 0 5 0
30MAR27 210.00 C 0.00 0.00 0.00 12.83 -1.85 64 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 11.89 -1.85 63 0 15 0
30MAR27 220.00 C 0.00 0.00 0.00 10.94 -1.86 63 0 61 0
30MAR27 225.00 C 0.00 0.00 0.00 10.19 -1.67 63 0 16 0
30MAR27 230.00 C 0.00 0.00 0.00 9.49 -1.51 63 0 2 0
30MAR27 235.00 C 0.00 0.00 0.00 8.79 -1.51 63 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 8.10 -1.51 63 0 41 0
30MAR27 245.00 C 0.00 0.00 0.00 7.29 -1.63 63 0 58 0
30MAR27 250.00 C 0.00 0.00 0.00 7.01 -1.21 63 0 56 0
30MAR27 255.00 C 0.00 0.00 0.00 6.52 -1.19 63 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 6.02 -1.19 63 0 204 0
30MAR27 265.00 C 0.00 0.00 0.00 5.36 -1.36 63 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 5.02 -1.20 63 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 4.69 -1.04 63 0 49 0
30MAR27 280.00 C 5.39 6.60 5.39 4.35 -1.04 63 39 41 +11
30MAR27 285.00 C 0.00 0.00 0.00 4.02 -1.03 63 0 105 0
30MAR27 290.00 C 0.00 0.00 0.00 3.80 -0.91 63 0 312 0
29JUN27 65.00 C 0.00 0.00 0.00 91.59 -4.28 62 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 89.35 -4.29 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 87.13 -4.29 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 84.96 -4.25 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 82.84 -4.25 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 80.71 -4.26 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 78.63 -4.23 62 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 76.64 -4.20 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 74.65 -4.20 62 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 72.66 -4.21 62 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 70.75 -4.14 62 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 68.92 -4.13 62 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 67.08 -4.13 62 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 65.25 -4.14 62 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 63.49 -4.07 62 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 61.82 -4.02 62 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 60.16 -4.02 62 0 45 0
29JUN27 107.50 C 0.00 0.00 0.00 58.50 -4.02 62 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 56.83 -4.03 62 0 1 0
29JUN27 112.50 C 0.00 0.00 0.00 55.32 -3.89 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 53.84 -3.86 62 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 52.36 -3.87 62 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 50.88 -3.88 62 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 49.41 -4.30 62 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 48.06 -4.08 62 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 46.77 -4.02 62 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 45.49 -3.96 62 0 30 0
29JUN27 132.50 C 0.00 0.00 0.00 44.20 -4.09 62 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 42.91 -4.07 62 0 16 0
29JUN27 137.50 C 0.00 0.00 0.00 41.94 -3.89 63 0 8 0
29JUN27 140.00 C 0.00 0.00 0.00 40.75 -3.72 63 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 39.43 -3.85 62 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 38.49 -3.63 62 0 16 0
29JUN27 147.50 C 0.00 0.00 0.00 37.31 -3.67 62 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 36.42 -3.48 63 0 45 0
29JUN27 152.50 C 0.00 0.00 0.00 35.32 -3.54 63 0 38 0
29JUN27 155.00 C 0.00 0.00 0.00 34.40 -3.40 63 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 33.27 -3.50 62 0 15 0
29JUN27 160.00 C 32.82 32.82 32.82 32.30 -3.48 62 15 45 +15
29JUN27 162.50 C 0.00 0.00 0.00 31.49 -3.39 62 0 15 0
29JUN27 165.00 C 32.69 32.69 31.48 30.52 -3.43 62 30 45 +30
29JUN27 167.50 C 32.10 32.10 32.10 29.60 -3.41 62 15 36 +15
29JUN27 170.00 C 0.00 0.00 0.00 29.00 -3.09 63 0 515 0
29JUN27 172.50 C 30.16 30.16 28.55 28.24 -3.02 63 30 60 +30
29JUN27 175.00 C 0.00 0.00 0.00 27.45 -2.99 63 0 60 0
29JUN27 177.50 C 0.00 0.00 0.00 26.71 -2.97 63 0 30 0
29JUN27 180.00 C 0.00 0.00 0.00 25.98 -2.91 63 0 50 0
29JUN27 182.50 C 0.00 0.00 0.00 25.27 -2.91 63 0 15 0
29JUN27 185.00 C 0.00 0.00 0.00 24.60 -2.80 63 0 2 0
29JUN27 187.50 C 0.00 0.00 0.00 23.94 -2.82 63 0 0 0
29SEP27 127.50 C 0.00 0.00 0.00 51.37 -3.48 62 0 0 0
29SEP27 130.00 C 0.00 0.00 0.00 50.13 -3.48 62 0 0 0
29SEP27 132.50 C 0.00 0.00 0.00 48.89 -3.48 62 0 0 0
29SEP27 135.00 C 0.00 0.00 0.00 47.64 -3.49 62 0 0 0
29SEP27 137.50 C 0.00 0.00 0.00 46.56 -3.33 62 0 0 0
29SEP27 140.00 C 0.00 0.00 0.00 45.51 -3.21 62 0 0 0
29SEP27 142.50 C 0.00 0.00 0.00 44.46 -3.22 62 0 0 0
29SEP27 145.00 C 0.00 0.00 0.00 43.41 -3.22 62 0 0 0
29SEP27 147.50 C 0.00 0.00 0.00 42.36 -3.22 62 0 0 0
29SEP27 150.00 C 0.00 0.00 0.00 41.73 -2.80 63 0 0 0
29SEP27 152.50 C 40.00 40.00 40.00 40.26 -3.23 62 1 1 +1
29SEP27 155.00 C 0.00 0.00 0.00 39.83 -2.76 63 0 0 0
29SEP27 157.50 C 0.00 0.00 0.00 38.91 -2.73 63 0 0 0
29SEP27 160.00 C 0.00 0.00 0.00 38.01 -2.71 63 0 0 0
29SEP27 162.50 C 0.00 0.00 0.00 37.16 -2.65 63 0 0 0
29SEP27 165.00 C 0.00 0.00 0.00 36.31 -2.63 63 0 0 0
29SEP27 167.50 C 0.00 0.00 0.00 35.49 -2.60 63 0 0 0
29SEP27 170.00 C 0.00 0.00 0.00 34.69 -2.56 63 0 15 0
29SEP27 172.50 C 0.00 0.00 0.00 33.91 -2.53 63 0 15 0
29SEP27 175.00 C 0.00 0.00 0.00 33.16 -2.49 63 0 20 0
29SEP27 177.50 C 0.00 0.00 0.00 32.41 -2.48 63 0 0 0
29SEP27 180.00 C 0.00 0.00 0.00 31.07 -3.06 62 0 0 0
29SEP27 182.50 C 0.00 0.00 0.00 30.37 -3.04 62 0 0 0
29SEP27 185.00 C 0.00 0.00 0.00 29.68 -3.43 62 0 0 0
29SEP27 187.50 C 0.00 0.00 0.00 28.99 -3.46 62 0 0 0
TOTAL CALL 641 41,269 +201
25SEP26 132.00 P 0.00 0.00 0.00 0.11 -0.01 77 0 0 0
25SEP26 133.00 P 0.00 0.00 0.00 0.14 -0.01 77 0 0 0
25SEP26 134.00 P 0.00 0.00 0.00 0.18 -0.01 78 0 2 0
25SEP26 135.00 P 0.00 0.00 0.00 0.23 0.00 78 0 1 0
25SEP26 136.00 P 0.28 0.30 0.28 0.28 0.00 78 18 16 +15
25SEP26 137.00 P 0.00 0.00 0.00 0.35 +0.01 78 0 1 0
25SEP26 138.00 P 0.00 0.00 0.00 0.43 +0.02 78 0 0 0
25SEP26 139.00 P 0.45 0.45 0.45 0.53 +0.05 78 2 6 +2
25SEP26 140.00 P 0.52 0.77 0.52 0.64 +0.06 78 15 45 +11
25SEP26 141.00 P 0.71 0.71 0.70 0.77 +0.08 78 11 32 0
25SEP26 142.00 P 0.75 1.05 0.75 0.90 +0.11 78 20 20 +20
25SEP26 143.00 P 0.00 0.00 0.00 1.05 +0.11 77 0 17 0
25SEP26 144.00 P 0.00 0.00 0.00 1.23 +0.14 77 0 4 0
25SEP26 145.00 P 0.96 1.60 0.96 1.44 +0.19 77 29 99 +29
25SEP26 146.00 P 1.33 2.03 1.17 1.66 +0.21 77 58 58 +50
25SEP26 147.00 P 2.30 2.30 1.91 1.90 +0.25 76 5 7 +4
25SEP26 148.00 P 1.98 2.50 1.98 2.17 +0.29 76 30 82 +30
25SEP26 149.00 P 1.98 1.98 1.98 2.51 +0.37 76 15 15 +11
25SEP26 150.00 P 2.02 3.20 2.02 2.86 +0.45 77 108 244 +108
25SEP26 152.50 P 2.68 4.35 2.68 3.88 +0.66 77 5 52 +1
25SEP26 155.00 P 3.88 4.40 3.80 5.11 +0.92 77 106 123 +106
25SEP26 157.50 P 6.99 6.99 6.99 6.35 +1.03 75 1 25 0
25SEP26 160.00 P 0.00 0.00 0.00 8.33 +1.71 81 0 3 0
25SEP26 162.50 P 0.00 0.00 0.00 9.84 +1.75 77 0 10 0
25SEP26 165.00 P 0.00 0.00 0.00 11.76 +2.04 77 0 1 0
25SEP26 167.50 P 0.00 0.00 0.00 13.82 +2.38 77 0 0 0
25SEP26 170.00 P 0.00 0.00 0.00 15.98 +2.92 77 0 0 0
25SEP26 172.50 P 0.00 0.00 0.00 18.23 +3.19 77 0 0 0
25SEP26 175.00 P 0.00 0.00 0.00 20.55 +3.44 77 0 0 0
25SEP26 177.50 P 0.00 0.00 0.00 22.92 +3.62 77 0 0 0
25SEP26 180.00 P 0.00 0.00 0.00 25.33 +3.78 77 0 0 0
25SEP26 182.50 P 0.00 0.00 0.00 27.78 +4.35 78 0 0 0
25SEP26 185.00 P 0.00 0.00 0.00 30.24 +4.06 77 0 0 0
25SEP26 187.50 P 0.00 0.00 0.00 33.70 +5.09 137 0 0 0
25SEP26 190.00 P 0.00 0.00 0.00 35.21 +4.18 79 0 0 0
25SEP26 192.50 P 0.00 0.00 0.00 37.70 +3.39 0 0 0 0
25SEP26 195.00 P 0.00 0.00 0.00 40.20 +3.78 0 0 0 0
25SEP26 197.50 P 0.00 0.00 0.00 42.70 +3.47 0 0 0 0
25SEP26 200.00 P 0.00 0.00 0.00 45.20 +3.75 0 0 0 0
25SEP26 202.50 P 0.00 0.00 0.00 47.70 +4.30 0 0 0 0
25SEP26 205.00 P 0.00 0.00 0.00 50.20 +4.30 0 0 0 0
25SEP26 207.50 P 0.00 0.00 0.00 52.70 +4.30 0 0 0 0
25SEP26 210.00 P 0.00 0.00 0.00 55.20 +4.30 0 0 0 0
25SEP26 212.50 P 0.00 0.00 0.00 57.70 +4.30 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 195 0 53 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 187 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 179 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 172 0 21 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 164 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 157 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 150 0 96 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 137 0 91 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 131 0 120 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 125 0 87 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 119 0 229 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 113 0 623 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 0.00 107 0 692 0
29SEP26 100.00 P 0.00 0.00 0.00 0.01 0.00 102 0 642 0
29SEP26 102.50 P 0.00 0.00 0.00 0.01 0.00 96 0 59 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 91 0 272 0
29SEP26 107.50 P 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29SEP26 110.00 P 0.00 0.00 0.00 0.01 0.00 81 0 305 0
29SEP26 112.50 P 0.00 0.00 0.00 0.01 0.00 76 0 355 0
29SEP26 115.00 P 0.00 0.00 0.00 0.01 0.00 71 0 894 0
29SEP26 117.50 P 0.00 0.00 0.00 0.02 0.00 71 0 196 0
29SEP26 120.00 P 0.00 0.00 0.00 0.03 -0.01 69 0 396 0
29SEP26 122.50 P 0.00 0.00 0.00 0.05 -0.01 68 0 426 0
29SEP26 125.00 P 0.00 0.00 0.00 0.09 -0.01 68 0 434 0
29SEP26 127.50 P 0.00 0.00 0.00 0.15 -0.01 68 0 255 0
29SEP26 130.00 P 0.00 0.00 0.00 0.25 0.00 68 0 448 0
29SEP26 132.50 P 0.00 0.00 0.00 0.39 +0.01 68 0 75 0
29SEP26 135.00 P 0.00 0.00 0.00 0.60 +0.03 68 0 294 0
29SEP26 137.50 P 1.09 1.09 0.93 0.88 +0.06 68 12 188 +8
29SEP26 140.00 P 1.28 1.55 1.18 1.26 +0.11 68 56 284 +55
29SEP26 142.50 P 1.75 1.86 1.66 1.76 +0.20 68 89 252 +58
29SEP26 145.00 P 2.20 2.75 2.19 2.36 +0.29 68 8 287 0
29SEP26 147.50 P 2.73 2.73 2.73 3.12 +0.40 68 8 784 0
29SEP26 150.00 P 3.34 4.50 2.97 4.06 +0.58 68 81 1,855 -12
29SEP26 152.50 P 4.94 4.98 4.94 5.11 +0.75 68 6 256 -5
29SEP26 155.00 P 6.14 6.38 5.99 6.25 +0.85 67 15 350 -15
29SEP26 157.50 P 7.46 7.46 7.46 7.66 +1.07 68 3 89 -3
29SEP26 160.00 P 0.00 0.00 0.00 9.22 +1.32 68 0 60 0
29SEP26 162.50 P 0.00 0.00 0.00 10.91 +1.57 68 0 78 0
29SEP26 165.00 P 0.00 0.00 0.00 12.71 +2.07 68 0 327 0
29SEP26 167.50 P 0.00 0.00 0.00 14.64 +2.34 68 0 1,145 0
29SEP26 170.00 P 0.00 0.00 0.00 16.69 +2.61 68 0 1,011 0
29SEP26 172.50 P 0.00 0.00 0.00 19.39 +3.41 77 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 21.45 +3.49 76 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 23.30 +2.91 68 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 26.25 +4.05 84 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 28.83 +4.46 91 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 31.20 +4.55 93 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 33.81 +4.98 100 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 36.33 +5.30 105 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 38.87 +4.31 111 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 41.43 +4.78 117 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 43.76 +4.06 118 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 45.20 +3.49 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 50.20 +3.62 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 55.20 +4.30 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 60.20 +4.30 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 65.20 +4.30 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 70.20 +4.30 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 75.20 +4.30 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 80.20 +4.30 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 85.20 +4.30 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 90.20 +4.30 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 95.20 +4.30 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 100.20 +4.30 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 105.20 +4.30 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 110.20 +4.30 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 115.20 +4.30 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 120.20 +4.30 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 125.20 +4.30 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 130.20 +4.30 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 135.20 +4.30 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 140.20 +4.30 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 145.20 +4.30 0 0 0 0
02OCT26 134.00 P 0.00 0.00 0.00 0.90 - 68 0 0 -
02OCT26 135.00 P 0.86 1.11 0.86 1.03 - 68 10 9 -
02OCT26 136.00 P 0.98 0.98 0.98 1.18 - 68 9 9 -
02OCT26 137.00 P 1.09 1.29 1.09 1.33 - 68 10 10 -
02OCT26 138.00 P 1.20 1.20 1.20 1.49 - 68 9 9 -
02OCT26 139.00 P 0.00 0.00 0.00 1.67 - 67 0 0 -
02OCT26 140.00 P 1.62 1.69 1.56 1.87 - 67 80 80 -
02OCT26 141.00 P 1.68 1.68 1.68 2.08 - 67 30 30 -
02OCT26 142.00 P 1.86 2.17 1.86 2.32 - 67 16 16 -
02OCT26 143.00 P 2.08 2.08 2.08 2.58 - 67 30 30 -
02OCT26 144.00 P 0.00 0.00 0.00 2.87 - 68 0 0 -
02OCT26 145.00 P 2.25 2.99 2.25 3.16 - 67 42 41 -
02OCT26 146.00 P 2.86 3.48 2.86 3.48 - 67 4 4 -
02OCT26 147.00 P 3.15 3.79 3.15 3.82 - 67 11 8 -
02OCT26 148.00 P 3.45 3.45 3.45 4.17 - 67 6 6 -
02OCT26 149.00 P 0.00 0.00 0.00 4.56 - 67 0 0 -
02OCT26 150.00 P 4.92 4.96 4.92 5.00 - 68 2 2 -
02OCT26 152.50 P 0.00 0.00 0.00 6.13 - 68 0 0 -
02OCT26 155.00 P 0.00 0.00 0.00 7.39 - 68 0 0 -
02OCT26 157.50 P 7.44 8.73 7.44 8.62 - 67 15 15 -
02OCT26 160.00 P 8.84 10.29 8.84 10.32 - 68 30 30 -
02OCT26 162.50 P 10.37 10.37 10.37 12.15 - 71 5 5 -
02OCT26 165.00 P 0.00 0.00 0.00 13.57 - 67 0 0 -
02OCT26 167.50 P 0.00 0.00 0.00 15.44 - 67 0 0 -
02OCT26 170.00 P 0.00 0.00 0.00 17.38 - 67 0 0 -
02OCT26 172.50 P 0.00 0.00 0.00 19.45 - 67 0 0 -
02OCT26 175.00 P 0.00 0.00 0.00 21.57 - 67 0 0 -
02OCT26 177.50 P 0.00 0.00 0.00 24.24 - 75 0 0 -
02OCT26 180.00 P 0.00 0.00 0.00 26.80 - 81 0 0 -
02OCT26 182.50 P 0.00 0.00 0.00 29.15 - 83 0 0 -
02OCT26 185.00 P 0.00 0.00 0.00 31.58 - 87 0 0 -
02OCT26 187.50 P 0.00 0.00 0.00 34.02 - 90 0 0 -
02OCT26 190.00 P 0.00 0.00 0.00 36.36 - 91 0 0 -
02OCT26 192.50 P 0.00 0.00 0.00 38.87 - 95 0 0 -
02OCT26 195.00 P 0.00 0.00 0.00 41.47 - 101 0 0 -
02OCT26 197.50 P 0.00 0.00 0.00 43.79 - 102 0 0 -
02OCT26 200.00 P 0.00 0.00 0.00 46.36 - 107 0 0 -
02OCT26 202.50 P 0.00 0.00 0.00 48.91 - 112 0 0 -
02OCT26 205.00 P 0.00 0.00 0.00 51.25 - 112 0 0 -
02OCT26 207.50 P 0.00 0.00 0.00 52.70 - 0 0 0 -
02OCT26 210.00 P 0.00 0.00 0.00 55.20 - 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 86 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 79 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 0.00 66 0 55 0
29OCT26 85.00 P 0.00 0.00 0.00 0.02 0.00 67 0 37 0
29OCT26 87.50 P 0.00 0.00 0.00 0.03 0.00 67 0 30 0
29OCT26 90.00 P 0.00 0.00 0.00 0.04 -0.01 65 0 31 0
29OCT26 92.50 P 0.00 0.00 0.00 0.06 -0.01 66 0 47 0
29OCT26 95.00 P 0.00 0.00 0.00 0.09 -0.01 65 0 133 0
29OCT26 97.50 P 0.00 0.00 0.00 0.13 -0.01 66 0 234 0
29OCT26 100.00 P 0.00 0.00 0.00 0.19 0.00 66 0 176 0
29OCT26 102.50 P 0.00 0.00 0.00 0.26 0.00 66 0 51 0
29OCT26 105.00 P 0.00 0.00 0.00 0.35 0.00 66 0 73 0
29OCT26 107.50 P 0.00 0.00 0.00 0.46 0.00 65 0 21 0
29OCT26 110.00 P 0.00 0.00 0.00 0.60 +0.01 65 0 130 0
29OCT26 112.50 P 0.00 0.00 0.00 0.79 +0.03 65 0 22 0
29OCT26 115.00 P 0.00 0.00 0.00 1.02 +0.08 66 0 10 0
29OCT26 117.50 P 0.00 0.00 0.00 1.26 +0.08 65 0 16 0
29OCT26 120.00 P 0.00 0.00 0.00 1.51 +0.07 65 0 32 0
29OCT26 122.50 P 0.00 0.00 0.00 1.89 +0.14 65 0 62 0
29OCT26 125.00 P 2.28 2.28 2.28 2.27 +0.14 65 2 57 0
29OCT26 127.50 P 2.41 2.41 2.41 2.77 +0.24 65 30 84 +30
29OCT26 130.00 P 3.15 3.33 3.06 3.28 +0.23 65 107 227 +77
29OCT26 132.50 P 3.36 3.36 3.36 3.90 +0.34 65 15 47 +15
29OCT26 135.00 P 4.43 4.43 4.11 4.56 +0.37 64 5 130 +5
29OCT26 137.50 P 5.28 5.28 5.26 5.30 +0.45 64 11 56 0
29OCT26 140.00 P 6.18 6.34 6.18 6.13 +0.55 64 9 115 +9
29OCT26 142.50 P 6.25 6.40 6.25 6.98 +0.57 64 16 625 -15
29OCT26 145.00 P 8.09 8.09 8.09 7.99 +0.73 64 12 38 +3
29OCT26 147.50 P 0.00 0.00 0.00 9.01 +0.75 64 0 63 0
29OCT26 150.00 P 9.00 10.40 9.00 10.20 +0.87 64 29 1,819 +22
29OCT26 152.50 P 0.00 0.00 0.00 11.49 +0.99 64 0 47 0
29OCT26 155.00 P 0.00 0.00 0.00 12.89 +1.15 65 0 38 0
29OCT26 157.50 P 0.00 0.00 0.00 14.31 +1.26 65 0 11 0
29OCT26 160.00 P 16.35 16.35 16.35 15.80 +1.35 65 8 42 -8
29OCT26 162.50 P 0.00 0.00 0.00 17.38 +1.47 66 0 21 0
29OCT26 165.00 P 0.00 0.00 0.00 19.04 +1.56 66 0 11 0
29OCT26 167.50 P 19.05 19.17 19.05 20.68 +1.60 66 22 30 +22
29OCT26 170.00 P 0.00 0.00 0.00 22.35 +1.61 65 0 110 0
29OCT26 172.50 P 0.00 0.00 0.00 24.68 +2.21 68 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 26.60 +2.07 69 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 27.88 +1.49 65 0 1 0
29OCT26 180.00 P 0.00 0.00 0.00 30.74 +2.48 71 0 1 0
29OCT26 182.50 P 0.00 0.00 0.00 32.77 +2.60 71 0 65 0
29OCT26 185.00 P 0.00 0.00 0.00 34.88 +2.88 72 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 37.04 +3.03 73 0 0 0
27NOV26 95.00 P 0.72 0.72 0.72 0.58 +0.07 66 10 79 +10
27NOV26 97.50 P 0.00 0.00 0.00 0.70 +0.05 66 0 3 0
27NOV26 100.00 P 0.00 0.00 0.00 0.88 +0.08 65 0 58 0
27NOV26 102.50 P 0.00 0.00 0.00 1.13 +0.12 66 0 5 0
27NOV26 105.00 P 0.00 0.00 0.00 1.33 +0.11 66 0 13 0
27NOV26 107.50 P 0.00 0.00 0.00 1.63 +0.14 66 0 2 0
27NOV26 110.00 P 1.90 1.90 1.90 1.87 +0.08 65 6 14 +6
27NOV26 112.50 P 0.00 0.00 0.00 2.33 +0.23 66 0 64 0
27NOV26 115.00 P 0.00 0.00 0.00 2.74 +0.23 66 0 14 0
27NOV26 117.50 P 0.00 0.00 0.00 3.19 +0.26 66 0 17 0
27NOV26 120.00 P 0.00 0.00 0.00 3.74 +0.34 66 0 30 0
27NOV26 122.50 P 0.00 0.00 0.00 4.28 +0.34 66 0 5 0
27NOV26 125.00 P 0.00 0.00 0.00 4.93 +0.44 66 0 235 0
27NOV26 127.50 P 0.00 0.00 0.00 5.63 +0.50 66 0 134 0
27NOV26 130.00 P 0.00 0.00 0.00 6.33 +0.49 66 0 62 0
27NOV26 132.50 P 0.00 0.00 0.00 7.17 +0.63 66 0 32 0
27NOV26 135.00 P 0.00 0.00 0.00 7.82 +0.47 65 0 0 0
27NOV26 137.50 P 0.00 0.00 0.00 8.66 +0.43 64 0 19 0
27NOV26 140.00 P 9.68 10.00 9.68 9.65 +0.64 64 5 83 +5
27NOV26 142.50 P 0.00 0.00 0.00 10.70 +0.72 64 0 57 0
27NOV26 145.00 P 0.00 0.00 0.00 11.83 +0.81 64 0 95 0
27NOV26 147.50 P 0.00 0.00 0.00 13.02 +0.89 65 0 52 0
27NOV26 150.00 P 0.00 0.00 0.00 14.30 +1.00 65 0 659 0
27NOV26 152.50 P 0.00 0.00 0.00 15.62 +1.09 65 0 60 0
27NOV26 155.00 P 0.00 0.00 0.00 17.02 +1.20 65 0 186 0
27NOV26 157.50 P 0.00 0.00 0.00 18.47 +1.30 65 0 37 0
27NOV26 160.00 P 0.00 0.00 0.00 20.13 +1.54 66 0 522 0
27NOV26 162.50 P 0.00 0.00 0.00 21.73 +1.68 66 0 15 0
27NOV26 165.00 P 0.00 0.00 0.00 23.14 +1.50 66 0 0 0
27NOV26 167.50 P 0.00 0.00 0.00 25.03 +1.82 67 0 0 0
27NOV26 170.00 P 0.00 0.00 0.00 26.73 +1.55 67 0 0 0
27NOV26 172.50 P 0.00 0.00 0.00 28.53 +2.21 67 0 0 0
27NOV26 175.00 P 0.00 0.00 0.00 30.34 +2.43 68 0 0 0
27NOV26 177.50 P 0.00 0.00 0.00 32.21 +2.62 68 0 0 0
27NOV26 180.00 P 0.00 0.00 0.00 34.09 +2.82 68 0 0 0
27NOV26 182.50 P 0.00 0.00 0.00 36.02 +2.27 68 0 0 0
27NOV26 185.00 P 0.00 0.00 0.00 37.96 +2.36 69 0 0 0
27NOV26 187.50 P 0.00 0.00 0.00 39.96 +2.43 69 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 0.05 0.00 64 0 185 0
30DEC26 67.50 P 0.00 0.00 0.00 0.07 0.00 64 0 55 0
30DEC26 70.00 P 0.00 0.00 0.00 0.10 0.00 64 0 43 0
30DEC26 72.50 P 0.00 0.00 0.00 0.14 +0.01 64 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.19 +0.01 64 0 57 0
30DEC26 77.50 P 0.44 0.44 0.44 0.26 +0.02 64 5 21 +5
30DEC26 80.00 P 0.51 0.51 0.51 0.33 +0.02 64 10 87 +10
30DEC26 82.50 P 0.00 0.00 0.00 0.43 +0.02 64 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 0.54 +0.02 64 0 406 0
30DEC26 87.50 P 0.00 0.00 0.00 0.69 +0.05 64 0 425 0
30DEC26 90.00 P 0.00 0.00 0.00 0.84 +0.05 64 0 147 0
30DEC26 92.50 P 0.00 0.00 0.00 1.05 +0.06 64 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 1.27 +0.05 64 0 32 0
30DEC26 97.50 P 0.00 0.00 0.00 1.53 +0.09 64 0 126 0
30DEC26 100.00 P 0.00 0.00 0.00 1.84 +0.15 64 0 494 0
30DEC26 102.50 P 0.00 0.00 0.00 2.14 +0.14 64 0 316 0
30DEC26 105.00 P 2.42 2.42 2.42 2.54 +0.23 64 10 328 +10
30DEC26 107.50 P 0.00 0.00 0.00 2.96 +0.23 64 0 56 0
30DEC26 110.00 P 3.28 3.28 3.28 3.38 +0.23 64 10 662 0
30DEC26 112.50 P 0.00 0.00 0.00 3.92 +0.34 64 0 558 0
30DEC26 115.00 P 0.00 0.00 0.00 4.48 +0.35 64 0 150 0
30DEC26 117.50 P 0.00 0.00 0.00 5.04 +0.34 64 0 1,034 0
30DEC26 120.00 P 5.30 5.30 5.30 5.55 +0.29 63 1 2,094 0
30DEC26 122.50 P 0.00 0.00 0.00 6.44 +0.50 64 0 1,000 0
30DEC26 125.00 P 0.00 0.00 0.00 7.16 +0.55 64 0 1,481 0
30DEC26 127.50 P 0.00 0.00 0.00 7.97 +0.58 64 0 61 0
30DEC26 130.00 P 0.00 0.00 0.00 8.87 +0.95 64 0 220 0
30DEC26 132.50 P 0.00 0.00 0.00 9.77 +0.98 64 0 31 0
30DEC26 135.00 P 0.00 0.00 0.00 10.47 +0.80 63 0 26 0
30DEC26 137.50 P 0.00 0.00 0.00 11.39 +0.85 63 0 7 0
30DEC26 140.00 P 0.00 0.00 0.00 12.46 +0.66 63 0 235 0
30DEC26 142.50 P 0.00 0.00 0.00 13.60 +0.75 63 0 64 0
30DEC26 145.00 P 0.00 0.00 0.00 14.82 +0.83 63 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 16.07 +0.90 63 0 20 0
30DEC26 150.00 P 16.20 17.20 16.20 17.40 +0.98 63 18 62 +16
30DEC26 152.50 P 0.00 0.00 0.00 18.79 +1.09 64 0 132 0
30DEC26 155.00 P 0.00 0.00 0.00 20.20 +1.15 64 0 196 0
30DEC26 157.50 P 0.00 0.00 0.00 21.68 +1.24 64 0 489 0
30DEC26 160.00 P 0.00 0.00 0.00 23.31 +1.42 64 0 6 0
30DEC26 162.50 P 0.00 0.00 0.00 24.64 +1.26 64 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 26.29 +1.44 64 0 31 0
30DEC26 167.50 P 0.00 0.00 0.00 28.16 +2.06 65 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 29.85 +2.12 65 0 69 0
30DEC26 172.50 P 0.00 0.00 0.00 31.60 +2.24 65 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 33.38 +2.34 66 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 35.19 +2.40 66 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 37.03 +2.48 66 0 57 0
30DEC26 182.50 P 0.00 0.00 0.00 38.91 +2.57 66 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 40.81 +2.67 66 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 42.74 +2.71 67 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 44.71 +2.80 67 0 13 0
30DEC26 192.50 P 0.00 0.00 0.00 46.72 +2.86 67 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 48.73 +2.93 67 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 50.78 +3.03 67 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 52.85 +3.09 68 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 57.04 +3.17 68 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 61.31 +3.29 68 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 65.64 +3.41 69 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 70.04 +3.49 69 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 74.46 +3.02 69 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 79.00 +3.12 70 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 83.56 +3.02 70 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 88.19 +3.76 70 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 92.83 +3.31 71 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 97.43 +3.26 70 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 102.25 +3.31 71 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 106.86 +3.25 71 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 111.62 +3.33 71 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 116.37 +3.36 71 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 121.54 +3.75 74 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 126.18 +3.41 73 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 131.30 +3.90 75 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 136.07 +3.98 75 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 140.98 +4.89 76 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 145.90 +4.87 76 0 0 0
30MAR27 65.00 P 0.75 0.78 0.75 0.47 +0.04 63 20 162 +20
30MAR27 67.50 P 0.00 0.00 0.00 0.57 +0.03 63 0 30 0
30MAR27 70.00 P 0.00 0.00 0.00 0.73 +0.05 63 0 30 0
30MAR27 72.50 P 0.00 0.00 0.00 0.89 +0.05 63 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 1.08 +0.08 63 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 1.31 +0.08 63 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 1.55 +0.09 63 0 25 0
30MAR27 82.50 P 0.00 0.00 0.00 1.84 +0.14 63 0 2 0
30MAR27 85.00 P 0.00 0.00 0.00 2.17 +0.14 63 0 61 0
30MAR27 87.50 P 0.00 0.00 0.00 2.57 +0.21 63 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 2.97 +0.20 63 0 253 0
30MAR27 92.50 P 0.00 0.00 0.00 3.43 +0.22 63 0 60 0
30MAR27 95.00 P 0.00 0.00 0.00 3.89 +0.22 63 0 41 0
30MAR27 97.50 P 0.00 0.00 0.00 4.31 +0.23 63 0 85 0
30MAR27 100.00 P 0.00 0.00 0.00 4.84 +0.30 63 0 66 0
30MAR27 102.50 P 0.00 0.00 0.00 5.38 +0.33 62 0 17 0
30MAR27 105.00 P 0.00 0.00 0.00 5.97 +0.37 62 0 8 0
30MAR27 107.50 P 0.00 0.00 0.00 6.59 +0.41 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 7.25 +0.44 62 0 14 0
30MAR27 112.50 P 0.00 0.00 0.00 8.02 +0.53 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 8.79 +0.59 62 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 9.60 +0.65 62 0 50 0
30MAR27 120.00 P 10.37 10.37 10.37 10.45 +0.67 62 2 65 0
30MAR27 122.50 P 0.00 0.00 0.00 11.29 +0.67 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 12.28 +0.75 62 0 27 0
30MAR27 127.50 P 0.00 0.00 0.00 13.19 +0.75 62 0 100 0
30MAR27 130.00 P 0.00 0.00 0.00 14.24 +0.88 62 0 700 0
30MAR27 132.50 P 0.00 0.00 0.00 15.30 +0.93 61 0 900 0
30MAR27 135.00 P 0.00 0.00 0.00 16.39 +0.93 61 0 305 0
30MAR27 137.50 P 0.00 0.00 0.00 17.44 +0.88 61 0 5 0
30MAR27 140.00 P 0.00 0.00 0.00 18.54 +0.88 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 19.82 +0.83 61 0 300 0
30MAR27 145.00 P 0.00 0.00 0.00 21.10 +0.91 61 0 300 0
30MAR27 147.50 P 0.00 0.00 0.00 22.39 +0.93 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 23.74 +0.97 61 0 20 0
30MAR27 152.50 P 0.00 0.00 0.00 25.16 +1.03 61 0 46 0
30MAR27 155.00 P 0.00 0.00 0.00 26.60 +1.09 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.09 +1.15 61 0 16 0
30MAR27 160.00 P 0.00 0.00 0.00 29.69 +1.28 61 0 11 0
30MAR27 162.50 P 0.00 0.00 0.00 31.24 +1.33 61 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 32.82 +1.33 62 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 34.38 +1.32 62 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 36.24 +1.59 62 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 37.90 +1.93 62 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.62 +2.14 62 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.37 +2.10 62 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 43.15 +2.21 62 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 44.95 +2.24 63 0 10 0
30MAR27 185.00 P 0.00 0.00 0.00 46.77 +2.32 63 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 48.62 +2.35 63 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 50.49 +2.40 63 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 52.36 +2.43 63 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 54.30 +2.50 63 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 56.22 +2.54 63 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 58.18 +2.57 63 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 62.16 +2.61 63 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 66.11 +2.67 63 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 70.37 +2.84 64 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 74.50 +2.88 64 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 78.76 +2.98 64 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 83.04 +3.25 64 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 87.40 +3.13 64 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 91.77 +3.32 65 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 96.25 +3.81 65 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 100.71 +3.96 65 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 104.47 +3.25 63 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 108.97 +3.25 63 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 114.62 +4.40 66 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 119.24 +4.51 67 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 123.64 +4.37 66 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 128.55 +4.63 67 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 132.15 +3.56 63 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 136.85 +3.59 63 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.20 +0.03 62 0 9 0
29JUN27 67.50 P 0.00 0.00 0.00 1.45 +0.03 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 1.71 +0.04 62 0 61 0
29JUN27 72.50 P 0.00 0.00 0.00 2.07 +0.13 62 0 46 0
29JUN27 75.00 P 0.00 0.00 0.00 2.43 +0.13 63 0 17 0
29JUN27 77.50 P 0.00 0.00 0.00 2.79 +0.14 63 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 3.19 +0.10 63 0 21 0
29JUN27 82.50 P 0.00 0.00 0.00 3.67 +0.22 63 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 4.04 0.00 62 0 24 0
29JUN27 87.50 P 0.00 0.00 0.00 4.65 +0.12 63 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 5.07 +0.04 62 0 153 0
29JUN27 92.50 P 0.00 0.00 0.00 5.69 +0.03 62 0 45 0
29JUN27 95.00 P 0.00 0.00 0.00 6.31 +0.05 62 0 27 0
29JUN27 97.50 P 0.00 0.00 0.00 6.93 +0.11 62 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 7.86 +0.41 63 0 68 0
29JUN27 102.50 P 0.00 0.00 0.00 8.64 +0.53 63 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 9.20 +0.35 62 0 15 0
29JUN27 107.50 P 0.00 0.00 0.00 10.17 +0.56 63 0 50 0
29JUN27 110.00 P 0.00 0.00 0.00 10.78 +0.45 62 0 66 0
29JUN27 112.50 P 0.00 0.00 0.00 11.73 +0.58 62 0 91 0
29JUN27 115.00 P 0.00 0.00 0.00 12.77 +0.75 62 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 13.67 +0.80 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 14.64 +0.46 62 0 16 0
29JUN27 122.50 P 0.00 0.00 0.00 15.62 +0.84 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 16.62 +0.84 62 0 35 0
29JUN27 127.50 P 0.00 0.00 0.00 17.70 +0.86 62 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 18.80 +0.95 61 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 20.01 +0.98 62 0 17 0
29JUN27 135.00 P 0.00 0.00 0.00 21.20 +1.05 62 0 71 0
29JUN27 137.50 P 0.00 0.00 0.00 22.40 +1.07 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 23.48 +0.91 61 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 24.76 +0.73 61 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 26.10 +0.78 61 0 15 0
29JUN27 147.50 P 0.00 0.00 0.00 27.47 +0.83 61 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 28.87 +0.87 61 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 30.46 +1.08 61 0 182 0
29JUN27 155.00 P 0.00 0.00 0.00 31.93 +1.19 61 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 33.43 +1.24 61 0 15 0
29JUN27 160.00 P 0.00 0.00 0.00 34.85 +1.38 61 0 30 0
29JUN27 162.50 P 0.00 0.00 0.00 36.41 +1.24 61 0 900 0
29JUN27 165.00 P 0.00 0.00 0.00 38.00 +1.29 61 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 39.51 +1.19 61 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 41.34 +1.72 62 0 15 0
29JUN27 172.50 P 0.00 0.00 0.00 43.01 +1.60 62 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 44.73 +1.84 62 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 46.43 +1.88 62 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 48.17 +1.92 62 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 49.92 +1.89 62 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 51.71 +1.93 62 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 53.52 +1.97 62 0 0 0
29SEP27 127.50 P 0.00 0.00 0.00 21.64 +0.86 62 0 0 0
29SEP27 130.00 P 0.00 0.00 0.00 22.84 +0.86 62 0 0 0
29SEP27 132.50 P 0.00 0.00 0.00 24.04 +0.87 62 0 0 0
29SEP27 135.00 P 0.00 0.00 0.00 25.25 +0.87 62 0 0 0
29SEP27 137.50 P 0.00 0.00 0.00 26.62 +1.04 62 0 0 0
29SEP27 140.00 P 0.00 0.00 0.00 27.47 +0.60 61 0 0 0
29SEP27 142.50 P 0.00 0.00 0.00 28.82 +0.56 61 0 0 0
29SEP27 145.00 P 0.00 0.00 0.00 30.48 +0.82 61 0 16 0
29SEP27 147.50 P 0.00 0.00 0.00 31.89 +1.13 61 0 0 0
29SEP27 150.00 P 0.00 0.00 0.00 33.33 +1.18 62 0 0 0
29SEP27 152.50 P 0.00 0.00 0.00 34.80 +1.22 62 0 0 0
29SEP27 155.00 P 0.00 0.00 0.00 36.30 +1.27 62 0 0 0
29SEP27 157.50 P 0.00 0.00 0.00 37.82 +1.31 62 0 0 0
29SEP27 160.00 P 0.00 0.00 0.00 39.14 +1.11 61 0 2 0
29SEP27 162.50 P 0.00 0.00 0.00 40.72 +1.16 61 0 0 0
29SEP27 165.00 P 0.00 0.00 0.00 42.37 +1.25 61 0 0 0
29SEP27 167.50 P 0.00 0.00 0.00 44.00 +1.30 61 0 0 0
29SEP27 170.00 P 0.00 0.00 0.00 46.02 +1.71 62 0 0 0
29SEP27 172.50 P 0.00 0.00 0.00 47.62 +1.68 62 0 0 0
29SEP27 175.00 P 0.00 0.00 0.00 49.27 +1.93 62 0 0 0
29SEP27 177.50 P 0.00 0.00 0.00 51.03 +1.68 62 0 0 0
29SEP27 180.00 P 0.00 0.00 0.00 52.79 +2.11 62 0 0 0
29SEP27 182.50 P 0.00 0.00 0.00 54.31 +1.55 62 0 0 0
29SEP27 185.00 P 0.00 0.00 0.00 56.31 +1.78 62 0 0 0
29SEP27 187.50 P 0.00 0.00 0.00 58.08 +2.20 62 0 0 0
TOTAL PUT 1,373 45,130 +715
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$1250.000
25SEP26 970.00 C 0.00 0.00 0.00 280.45 +44.86 91 0 0 0
25SEP26 975.00 C 0.00 0.00 0.00 275.48 +45.30 91 0 0 0
25SEP26 980.00 C 0.00 0.00 0.00 270.51 +45.12 91 0 0 0
25SEP26 985.00 C 0.00 0.00 0.00 265.55 +43.37 91 0 0 0
25SEP26 990.00 C 0.00 0.00 0.00 260.59 +43.21 91 0 0 0
25SEP26 995.00 C 0.00 0.00 0.00 255.63 +43.03 91 0 0 0
25SEP26 1,000.00 C 0.00 0.00 0.00 250.69 +42.84 91 0 0 0
25SEP26 1,005.00 C 0.00 0.00 0.00 245.75 +42.63 91 0 0 0
25SEP26 1,010.00 C 0.00 0.00 0.00 240.82 +42.40 91 0 0 0
25SEP26 1,015.00 C 0.00 0.00 0.00 235.90 +42.16 91 0 0 0
25SEP26 1,020.00 C 0.00 0.00 0.00 230.99 +41.90 91 0 0 0
25SEP26 1,025.00 C 0.00 0.00 0.00 226.09 +41.62 91 0 0 0
25SEP26 1,030.00 C 0.00 0.00 0.00 221.21 +41.32 91 0 0 0
25SEP26 1,035.00 C 0.00 0.00 0.00 216.34 +41.01 91 0 0 0
25SEP26 1,040.00 C 0.00 0.00 0.00 211.48 +40.66 91 0 0 0
25SEP26 1,045.00 C 0.00 0.00 0.00 206.64 +40.30 91 0 0 0
25SEP26 1,050.00 C 0.00 0.00 0.00 201.83 +39.93 91 0 0 0
25SEP26 1,055.00 C 0.00 0.00 0.00 197.03 +39.52 91 0 0 0
25SEP26 1,060.00 C 0.00 0.00 0.00 192.25 +39.09 91 0 0 0
25SEP26 1,065.00 C 0.00 0.00 0.00 187.50 +38.65 91 0 0 0
25SEP26 1,070.00 C 0.00 0.00 0.00 182.77 +38.17 91 0 0 0
25SEP26 1,075.00 C 0.00 0.00 0.00 178.08 +37.69 91 0 0 0
25SEP26 1,080.00 C 0.00 0.00 0.00 173.41 +37.18 91 0 0 0
25SEP26 1,085.00 C 0.00 0.00 0.00 168.77 +36.64 91 0 0 0
25SEP26 1,090.00 C 0.00 0.00 0.00 164.17 +36.08 91 0 0 0
25SEP26 1,095.00 C 0.00 0.00 0.00 159.61 +35.51 91 0 0 0
25SEP26 1,100.00 C 0.00 0.00 0.00 155.08 +34.91 91 0 0 0
25SEP26 1,105.00 C 0.00 0.00 0.00 150.60 +34.30 91 0 0 0
25SEP26 1,110.00 C 0.00 0.00 0.00 146.16 +33.67 91 0 0 0
25SEP26 1,115.00 C 0.00 0.00 0.00 141.76 +33.01 91 0 0 0
25SEP26 1,120.00 C 0.00 0.00 0.00 137.42 +32.35 91 0 0 0
25SEP26 1,125.00 C 0.00 0.00 0.00 133.12 +31.66 91 0 100 0
25SEP26 1,130.00 C 0.00 0.00 0.00 128.88 +30.96 91 0 0 0
25SEP26 1,135.00 C 0.00 0.00 0.00 124.69 +30.25 91 0 3 0
25SEP26 1,140.00 C 0.00 0.00 0.00 120.56 +29.52 91 0 51 0
25SEP26 1,145.00 C 0.00 0.00 0.00 116.49 +28.78 91 0 0 0
25SEP26 1,150.00 C 0.00 0.00 0.00 112.48 +28.03 91 0 10 0
25SEP26 1,155.00 C 0.00 0.00 0.00 108.54 +27.28 91 0 7 0
25SEP26 1,160.00 C 0.00 0.00 0.00 104.66 +26.51 91 0 0 0
25SEP26 1,165.00 C 0.00 0.00 0.00 100.85 +25.74 91 0 3 0
25SEP26 1,170.00 C 0.00 0.00 0.00 97.11 +24.97 91 0 6 0
25SEP26 1,175.00 C 0.00 0.00 0.00 93.45 +26.27 91 0 2 0
25SEP26 1,180.00 C 0.00 0.00 0.00 89.86 +25.41 91 0 0 0
25SEP26 1,185.00 C 0.00 0.00 0.00 86.34 +24.55 91 0 0 0
25SEP26 1,190.00 C 57.00 57.00 57.00 82.90 +23.69 91 10 10 +10
25SEP26 1,195.00 C 0.00 0.00 0.00 79.54 +22.84 91 0 6 0
25SEP26 1,200.00 C 56.36 56.36 56.36 76.26 +21.99 91 1 81 0
25SEP26 1,205.00 C 48.75 48.75 48.75 73.05 +21.15 91 1 6 -1
25SEP26 1,210.00 C 0.00 0.00 0.00 69.94 +20.33 91 0 3 0
25SEP26 1,215.00 C 47.63 49.47 45.04 64.89 +17.50 87 6 3 +2
25SEP26 1,220.00 C 0.00 0.00 0.00 62.02 +16.77 87 0 0 0
25SEP26 1,225.00 C 47.28 47.28 42.40 59.24 +16.07 87 2 8 0
25SEP26 1,230.00 C 37.42 37.42 37.42 56.54 +15.38 88 1 28 +1
25SEP26 1,235.00 C 43.36 50.00 34.50 53.91 +14.68 88 42 19 +9
25SEP26 1,240.00 C 48.00 48.00 33.00 51.37 +14.01 88 4 3 +2
25SEP26 1,245.00 C 34.50 34.50 34.50 48.91 +13.29 88 1 1 +1
25SEP26 1,250.00 C 34.98 34.98 30.72 46.53 +12.55 88 6 14 +2
25SEP26 1,255.00 C 0.00 0.00 0.00 44.24 +11.84 88 0 0 0
25SEP26 1,260.00 C 0.00 0.00 0.00 42.02 +11.14 89 0 25 0
25SEP26 1,265.00 C 36.00 36.00 36.00 39.88 +10.45 89 1 1 0
25SEP26 1,270.00 C 40.00 40.00 24.00 37.82 +10.31 89 88 443 +2
25SEP26 1,275.00 C 27.20 27.20 27.20 35.84 - 89 4 4 -
25SEP26 1,280.00 C 28.00 32.00 28.00 33.93 - 89 8 8 -
25SEP26 1,285.00 C 20.10 23.00 20.10 32.10 - 89 25 25 -
25SEP26 1,290.00 C 0.00 0.00 0.00 30.35 - 89 0 0 -
25SEP26 1,295.00 C 0.00 0.00 0.00 28.66 - 89 0 0 -
25SEP26 1,300.00 C 22.65 25.80 18.00 27.05 - 89 40 39 -
25SEP26 1,305.00 C 18.21 26.50 16.75 26.50 - 91 16 16 -
29SEP26 500.00 C 0.00 0.00 0.00 750.33 +45.33 0 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 740.34 +44.84 157 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 730.34 +44.87 0 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 724.00 +48.52 300 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 710.36 +44.87 148 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 704.00 +48.50 288 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 690.37 +44.86 0 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 680.38 +44.86 139 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 670.38 +44.85 0 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 660.39 +44.85 0 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 650.40 +44.85 130 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 640.40 +44.85 0 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 630.41 +45.41 0 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 620.42 +44.85 122 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 614.00 +48.42 239 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 604.00 +48.41 234 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 594.00 +48.40 229 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 584.00 +48.39 224 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 574.00 +48.79 220 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 564.00 +48.79 215 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 554.00 +48.36 210 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 544.00 +48.79 206 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 530.48 +45.27 100 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 520.48 +45.27 0 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 510.49 +44.81 84 0 3 0
29SEP26 750.00 C 0.00 0.00 0.00 500.50 +44.81 93 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 490.50 +44.80 0 0 0 0
29SEP26 770.00 C 0.00 0.00 0.00 480.51 +44.79 79 0 1 0
29SEP26 780.00 C 0.00 0.00 0.00 470.52 +44.79 87 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 460.53 +44.78 88 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 450.53 +44.76 74 0 0 0
29SEP26 810.00 C 0.00 0.00 0.00 440.54 +44.74 80 0 34 0
29SEP26 820.00 C 0.00 0.00 0.00 430.55 +44.72 81 0 25 0
29SEP26 830.00 C 0.00 0.00 0.00 420.56 +44.69 81 0 33 0
29SEP26 840.00 C 0.00 0.00 0.00 410.58 +44.66 84 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 400.59 +44.60 82 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 390.61 +44.55 83 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 380.64 +44.48 83 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 370.67 +44.40 83 0 6 0
29SEP26 890.00 C 0.00 0.00 0.00 360.70 +44.28 83 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 350.75 +45.60 83 0 579 0
29SEP26 910.00 C 0.00 0.00 0.00 340.81 +45.73 83 0 20 0
29SEP26 920.00 C 0.00 0.00 0.00 330.88 +45.60 83 0 100 0
29SEP26 930.00 C 0.00 0.00 0.00 320.97 +45.65 83 0 100 0
29SEP26 940.00 C 0.00 0.00 0.00 311.09 +45.52 83 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 302.66 +46.85 100 0 0 0
29SEP26 960.00 C 0.00 0.00 0.00 291.41 +45.30 83 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 281.62 +42.98 83 0 20 0
29SEP26 980.00 C 0.00 0.00 0.00 271.88 +42.89 83 0 13 0
29SEP26 990.00 C 0.00 0.00 0.00 262.19 +41.52 83 0 24 0
29SEP26 1,000.00 C 0.00 0.00 0.00 253.50 +41.93 89 0 35 0
29SEP26 1,010.00 C 0.00 0.00 0.00 243.00 +40.42 83 0 19 0
29SEP26 1,020.00 C 0.00 0.00 0.00 233.52 +39.79 83 0 3 0
29SEP26 1,030.00 C 0.00 0.00 0.00 224.13 +39.10 83 0 15 0
29SEP26 1,040.00 C 0.00 0.00 0.00 214.84 +38.36 83 0 16 0
29SEP26 1,050.00 C 0.00 0.00 0.00 205.66 +37.56 83 0 56 0
29SEP26 1,060.00 C 0.00 0.00 0.00 196.61 +36.72 83 0 5 0
29SEP26 1,070.00 C 0.00 0.00 0.00 187.69 +35.81 83 0 2 0
29SEP26 1,080.00 C 0.00 0.00 0.00 178.91 +34.85 83 0 14 0
29SEP26 1,090.00 C 0.00 0.00 0.00 170.29 +33.85 83 0 38 0
29SEP26 1,100.00 C 150.00 150.00 150.00 161.85 +32.81 83 1 266 0
29SEP26 1,110.00 C 149.00 149.00 149.00 149.00 +27.13 72 2 57 -2
29SEP26 1,120.00 C 0.00 0.00 0.00 145.51 +30.59 83 0 65 0
29SEP26 1,130.00 C 0.00 0.00 0.00 137.64 +29.44 83 0 19 0
29SEP26 1,140.00 C 0.00 0.00 0.00 129.99 +28.26 83 0 12 0
29SEP26 1,150.00 C 110.00 110.00 110.00 122.56 +27.07 83 20 112 0
29SEP26 1,160.00 C 0.00 0.00 0.00 115.36 +25.85 83 0 98 0
29SEP26 1,170.00 C 80.00 80.00 80.00 108.40 +24.63 83 1 111 -1
29SEP26 1,180.00 C 74.00 74.00 74.00 101.68 +25.76 83 10 24 -8
29SEP26 1,190.00 C 0.00 0.00 0.00 95.22 +24.38 83 0 5 0
29SEP26 1,200.00 C 75.00 75.00 75.00 89.01 +23.02 83 1 291 -1
29SEP26 1,210.00 C 0.00 0.00 0.00 80.57 +19.19 79 0 36 0
29SEP26 1,220.00 C 57.00 65.00 57.00 75.06 +18.05 80 2 8 -2
29SEP26 1,230.00 C 65.63 65.63 65.63 69.80 +16.94 80 1 11 0
29SEP26 1,240.00 C 0.00 0.00 0.00 64.79 +15.77 80 0 18 0
29SEP26 1,250.00 C 56.00 58.50 45.74 60.03 +13.79 80 7 444 0
29SEP26 1,260.00 C 0.00 0.00 0.00 55.53 +13.56 81 0 27 0
29SEP26 1,270.00 C 0.00 0.00 0.00 51.27 +11.76 81 0 7 0
29SEP26 1,280.00 C 0.00 0.00 0.00 47.26 +11.14 81 0 426 0
29SEP26 1,290.00 C 0.00 0.00 0.00 43.48 +8.96 81 0 4 0
29SEP26 1,300.00 C 35.00 41.00 29.00 41.00 +10.00 83 16 292 +8
29SEP26 1,310.00 C 0.00 0.00 0.00 36.61 +7.54 81 0 33 0
29SEP26 1,320.00 C 33.00 33.00 33.00 33.51 +6.91 81 1 57 0
29SEP26 1,330.00 C 0.00 0.00 0.00 32.24 +7.94 84 0 288 0
29SEP26 1,340.00 C 24.00 30.00 24.00 29.65 +7.48 84 2 48 0
29SEP26 1,350.00 C 23.00 28.00 22.75 26.99 +6.79 84 15 218 +15
29SEP26 1,360.00 C 20.28 23.60 16.04 24.53 +6.15 84 22 536 +4
02OCT26 1,105.00 C 0.00 0.00 0.00 163.74 - 82 0 0 -
02OCT26 1,110.00 C 0.00 0.00 0.00 159.83 - 82 0 0 -
02OCT26 1,115.00 C 0.00 0.00 0.00 155.97 - 82 0 0 -
02OCT26 1,120.00 C 0.00 0.00 0.00 152.15 - 82 0 0 -
02OCT26 1,125.00 C 0.00 0.00 0.00 148.38 - 82 0 0 -
02OCT26 1,130.00 C 0.00 0.00 0.00 144.66 - 82 0 0 -
02OCT26 1,135.00 C 0.00 0.00 0.00 140.99 - 82 0 0 -
02OCT26 1,140.00 C 0.00 0.00 0.00 137.37 - 82 0 0 -
02OCT26 1,145.00 C 0.00 0.00 0.00 133.80 - 82 0 0 -
02OCT26 1,150.00 C 0.00 0.00 0.00 130.29 - 82 0 0 -
02OCT26 1,155.00 C 0.00 0.00 0.00 126.83 - 82 0 0 -
02OCT26 1,160.00 C 0.00 0.00 0.00 123.42 - 82 0 0 -
02OCT26 1,165.00 C 0.00 0.00 0.00 120.07 - 82 0 0 -
02OCT26 1,170.00 C 0.00 0.00 0.00 116.77 - 82 0 0 -
02OCT26 1,175.00 C 0.00 0.00 0.00 113.52 - 82 0 0 -
02OCT26 1,180.00 C 0.00 0.00 0.00 110.34 - 82 0 0 -
02OCT26 1,185.00 C 0.00 0.00 0.00 107.20 - 82 0 0 -
02OCT26 1,190.00 C 0.00 0.00 0.00 104.13 - 82 0 0 -
02OCT26 1,195.00 C 0.00 0.00 0.00 101.11 - 82 0 0 -
02OCT26 1,200.00 C 0.00 0.00 0.00 98.14 - 82 0 0 -
02OCT26 1,205.00 C 74.51 74.51 74.51 92.38 - 78 8 8 -
02OCT26 1,210.00 C 0.00 0.00 0.00 89.62 - 78 0 0 -
02OCT26 1,215.00 C 0.00 0.00 0.00 86.91 - 78 0 0 -
02OCT26 1,220.00 C 67.94 67.94 67.94 84.25 - 79 8 8 -
02OCT26 1,225.00 C 66.99 66.99 66.99 81.66 - 79 7 7 -
02OCT26 1,230.00 C 67.94 71.92 67.94 79.11 - 79 2 1 -
02OCT26 1,235.00 C 0.00 0.00 0.00 76.62 - 79 0 0 -
02OCT26 1,240.00 C 0.00 0.00 0.00 74.19 - 79 0 0 -
02OCT26 1,245.00 C 0.00 0.00 0.00 71.81 - 79 0 0 -
02OCT26 1,250.00 C 59.05 65.45 59.05 69.49 - 79 14 14 -
02OCT26 1,255.00 C 54.30 54.30 54.30 67.22 - 79 8 8 -
02OCT26 1,260.00 C 0.00 0.00 0.00 65.00 - 79 0 0 -
02OCT26 1,265.00 C 0.00 0.00 0.00 62.84 - 79 0 0 -
02OCT26 1,270.00 C 0.00 0.00 0.00 60.73 - 80 0 0 -
02OCT26 1,275.00 C 0.00 0.00 0.00 58.67 - 80 0 0 -
02OCT26 1,280.00 C 0.00 0.00 0.00 56.66 - 80 0 0 -
02OCT26 1,285.00 C 0.00 0.00 0.00 54.96 - 80 0 0 -
02OCT26 1,290.00 C 0.00 0.00 0.00 53.19 - 80 0 0 -
02OCT26 1,295.00 C 0.00 0.00 0.00 51.50 - 80 0 0 -
02OCT26 1,300.00 C 0.00 0.00 0.00 49.79 - 81 0 0 -
02OCT26 1,305.00 C 36.50 45.00 36.50 48.18 - 81 203 202 -
29OCT26 500.00 C 0.00 0.00 0.00 751.59 +44.85 84 0 0 0
29OCT26 510.00 C 0.00 0.00 0.00 741.63 +44.84 84 0 0 0
29OCT26 520.00 C 0.00 0.00 0.00 731.66 +44.82 82 0 0 0
29OCT26 530.00 C 0.00 0.00 0.00 724.00 +47.10 128 0 0 0
29OCT26 540.00 C 0.00 0.00 0.00 711.75 +44.79 83 0 0 0
29OCT26 550.00 C 0.00 0.00 0.00 704.00 +46.97 123 0 0 0
29OCT26 560.00 C 0.00 0.00 0.00 691.85 +44.75 83 0 0 0
29OCT26 570.00 C 0.00 0.00 0.00 681.90 +44.71 83 0 0 0
29OCT26 580.00 C 0.00 0.00 0.00 671.97 +44.69 83 0 0 0
29OCT26 590.00 C 0.00 0.00 0.00 662.03 +44.65 83 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 652.11 +44.61 83 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 642.19 +44.56 83 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 632.28 +44.50 83 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 622.39 +44.44 83 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 614.00 +45.87 100 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 604.00 +45.66 98 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 594.00 +45.42 95 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 584.00 +45.16 93 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 574.00 +48.38 91 0 0 0
29OCT26 690.00 C 0.00 0.00 0.00 564.00 +48.30 89 0 0 0
29OCT26 700.00 C 0.00 0.00 0.00 554.00 +48.21 87 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 544.00 +43.77 84 0 0 0
29OCT26 720.00 C 0.00 0.00 0.00 534.13 +46.51 83 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 524.45 +46.51 83 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 514.81 +47.18 83 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 505.21 +47.00 83 0 2 0
29OCT26 760.00 C 0.00 0.00 0.00 495.64 +47.07 83 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 486.13 +46.90 83 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 474.58 +45.23 74 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 464.85 +44.91 73 0 0 0
29OCT26 800.00 C 0.00 0.00 0.00 457.87 +47.42 83 0 0 0
29OCT26 810.00 C 0.00 0.00 0.00 445.66 +44.99 73 0 0 0
29OCT26 820.00 C 0.00 0.00 0.00 430.55 +38.34 0 0 0 0
29OCT26 830.00 C 0.00 0.00 0.00 430.13 +47.65 83 0 0 0
29OCT26 840.00 C 0.00 0.00 0.00 410.58 +38.31 0 0 0 0
29OCT26 850.00 C 0.00 0.00 0.00 401.61 +36.91 0 0 0 0
29OCT26 860.00 C 0.00 0.00 0.00 392.94 +38.48 45 0 0 0
29OCT26 870.00 C 0.00 0.00 0.00 382.27 +36.56 0 0 0 0
29OCT26 880.00 C 0.00 0.00 0.00 373.72 +36.64 50 0 0 0
29OCT26 890.00 C 0.00 0.00 0.00 365.25 +36.69 57 0 0 0
29OCT26 900.00 C 0.00 0.00 0.00 356.87 +36.71 61 0 0 0
29OCT26 910.00 C 0.00 0.00 0.00 348.57 +36.16 64 0 0 0
29OCT26 920.00 C 0.00 0.00 0.00 340.37 +35.56 66 0 0 0
29OCT26 930.00 C 0.00 0.00 0.00 332.25 +35.71 67 0 1 0
29OCT26 940.00 C 0.00 0.00 0.00 324.23 +35.25 69 0 0 0
29OCT26 950.00 C 0.00 0.00 0.00 316.32 +34.79 70 0 0 0
29OCT26 960.00 C 0.00 0.00 0.00 310.76 +36.57 74 0 6 0
29OCT26 970.00 C 0.00 0.00 0.00 302.84 +35.87 75 0 7 0
29OCT26 980.00 C 0.00 0.00 0.00 294.72 +34.86 75 0 0 0
29OCT26 990.00 C 0.00 0.00 0.00 286.84 +33.97 75 0 15 0
29OCT26 1,000.00 C 0.00 0.00 0.00 278.28 +32.28 74 0 247 0
29OCT26 1,010.00 C 0.00 0.00 0.00 271.00 +31.75 75 0 15 0
29OCT26 1,020.00 C 0.00 0.00 0.00 264.39 +31.78 76 0 24 0
29OCT26 1,030.00 C 0.00 0.00 0.00 256.78 +30.27 76 0 16 0
29OCT26 1,040.00 C 0.00 0.00 0.00 249.84 +23.34 76 0 1 0
29OCT26 1,050.00 C 0.00 0.00 0.00 243.02 +22.98 77 0 30 0
29OCT26 1,060.00 C 0.00 0.00 0.00 236.32 +22.61 77 0 15 0
29OCT26 1,070.00 C 0.00 0.00 0.00 229.74 +28.47 77 0 52 0
29OCT26 1,080.00 C 0.00 0.00 0.00 223.28 +27.91 78 0 34 0
29OCT26 1,090.00 C 0.00 0.00 0.00 216.94 +27.34 78 0 13 0
29OCT26 1,100.00 C 0.00 0.00 0.00 210.72 +26.78 78 0 89 0
29OCT26 1,110.00 C 0.00 0.00 0.00 204.63 +20.70 79 0 1 0
29OCT26 1,120.00 C 0.00 0.00 0.00 198.66 +20.30 79 0 44 0
29OCT26 1,130.00 C 171.00 180.00 171.00 192.87 +19.96 79 16 57 -16
29OCT26 1,140.00 C 0.00 0.00 0.00 192.86 +25.28 83 0 29 0
29OCT26 1,150.00 C 0.00 0.00 0.00 187.08 +19.83 83 0 9 0
29OCT26 1,160.00 C 0.00 0.00 0.00 181.43 +28.84 83 0 19 0
29OCT26 1,170.00 C 0.00 0.00 0.00 170.63 +22.85 80 0 6 0
29OCT26 1,180.00 C 0.00 0.00 0.00 165.38 +22.29 80 0 18 0
29OCT26 1,190.00 C 0.00 0.00 0.00 160.74 +22.22 80 0 37 0
29OCT26 1,200.00 C 140.00 140.00 135.00 160.73 +26.66 84 8 74 +3
29OCT26 1,210.00 C 0.00 0.00 0.00 150.38 +20.66 80 0 15 0
29OCT26 1,220.00 C 0.00 0.00 0.00 145.62 +20.12 80 0 15 0
29OCT26 1,230.00 C 0.00 0.00 0.00 140.97 +19.59 80 0 289 0
29OCT26 1,240.00 C 127.72 127.72 127.72 136.44 +18.92 81 13 28 +13
29OCT26 1,250.00 C 0.00 0.00 0.00 132.02 +15.36 81 0 34 0
29OCT26 1,260.00 C 120.00 120.00 120.00 127.84 +16.97 81 1 33 +1
29OCT26 1,270.00 C 0.00 0.00 0.00 125.44 +18.21 82 0 35 0
29OCT26 1,280.00 C 0.00 0.00 0.00 120.29 +16.35 81 0 1 0
29OCT26 1,290.00 C 0.00 0.00 0.00 115.94 +15.88 81 0 0 0
29OCT26 1,300.00 C 98.38 113.00 98.38 113.00 +15.31 82 16 17 0
29OCT26 1,310.00 C 0.00 0.00 0.00 110.47 +15.01 83 0 9 0
29OCT26 1,320.00 C 0.00 0.00 0.00 105.80 +14.28 82 0 0 0
29OCT26 1,330.00 C 0.00 0.00 0.00 102.96 +13.02 83 0 5 0
29OCT26 1,340.00 C 0.00 0.00 0.00 100.82 +14.43 84 0 37 0
29OCT26 1,350.00 C 94.00 94.00 94.00 96.68 +12.62 83 1 49 +1
29OCT26 1,360.00 C 82.00 94.00 77.00 94.00 +13.43 84 111 212 +109
27NOV26 500.00 C 0.00 0.00 0.00 753.38 +44.59 86 0 0 0
27NOV26 510.00 C 0.00 0.00 0.00 743.55 +44.54 86 0 0 0
27NOV26 520.00 C 0.00 0.00 0.00 733.74 +44.49 86 0 0 0
27NOV26 530.00 C 0.00 0.00 0.00 724.00 +44.49 87 0 0 0
27NOV26 540.00 C 0.00 0.00 0.00 714.18 +44.37 86 0 0 0
27NOV26 550.00 C 0.00 0.00 0.00 704.43 +44.30 86 0 0 0
27NOV26 560.00 C 0.00 0.00 0.00 694.70 +44.22 86 0 0 0
27NOV26 570.00 C 0.00 0.00 0.00 685.00 +47.00 86 0 0 0
27NOV26 580.00 C 0.00 0.00 0.00 675.33 +48.05 86 0 0 0
27NOV26 590.00 C 0.00 0.00 0.00 665.69 +48.31 86 0 0 0
27NOV26 600.00 C 0.00 0.00 0.00 656.08 +48.58 86 0 0 0
27NOV26 610.00 C 0.00 0.00 0.00 645.00 +47.00 78 0 0 0
27NOV26 620.00 C 0.00 0.00 0.00 636.98 +45.48 86 0 0 0
27NOV26 630.00 C 0.00 0.00 0.00 627.48 +49.48 86 0 0 0
27NOV26 640.00 C 0.00 0.00 0.00 616.00 +47.00 78 0 0 0
27NOV26 650.00 C 0.00 0.00 0.00 604.00 +45.66 60 0 0 0
27NOV26 660.00 C 0.00 0.00 0.00 599.26 +50.26 86 0 0 0
27NOV26 670.00 C 0.00 0.00 0.00 589.94 +46.44 86 0 0 0
27NOV26 680.00 C 0.00 0.00 0.00 580.68 +50.68 86 0 0 0
27NOV26 690.00 C 0.00 0.00 0.00 568.50 +43.32 78 0 0 0
27NOV26 700.00 C 0.00 0.00 0.00 554.00 +41.38 48 0 0 0
27NOV26 710.00 C 0.00 0.00 0.00 544.19 +40.79 50 0 0 0
27NOV26 720.00 C 0.00 0.00 0.00 544.18 +49.26 86 0 0 0
27NOV26 730.00 C 0.00 0.00 0.00 524.45 +35.48 50 0 0 0
27NOV26 740.00 C 0.00 0.00 0.00 514.81 +33.74 52 0 0 0
27NOV26 750.00 C 0.00 0.00 0.00 505.21 +38.30 54 0 0 0
27NOV26 760.00 C 0.00 0.00 0.00 495.98 +37.66 57 0 0 0
27NOV26 770.00 C 0.00 0.00 0.00 486.98 +36.50 60 0 0 0
27NOV26 780.00 C 0.00 0.00 0.00 478.17 +31.81 62 0 0 0
27NOV26 790.00 C 0.00 0.00 0.00 469.01 +31.52 63 0 0 0
27NOV26 800.00 C 0.00 0.00 0.00 460.61 +33.56 65 0 0 0
27NOV26 810.00 C 0.00 0.00 0.00 451.96 +32.84 66 0 0 0
27NOV26 820.00 C 0.00 0.00 0.00 443.89 +32.63 68 0 0 0
27NOV26 830.00 C 0.00 0.00 0.00 435.90 +30.50 69 0 0 0
27NOV26 840.00 C 0.00 0.00 0.00 428.00 +32.88 71 0 0 0
27NOV26 850.00 C 0.00 0.00 0.00 420.17 +30.19 72 0 0 0
27NOV26 860.00 C 0.00 0.00 0.00 412.43 +36.30 73 0 0 0
27NOV26 870.00 C 0.00 0.00 0.00 404.77 +35.19 74 0 0 0
27NOV26 880.00 C 0.00 0.00 0.00 397.20 +34.96 74 0 0 0
27NOV26 890.00 C 0.00 0.00 0.00 389.72 +35.74 75 0 0 0
27NOV26 900.00 C 0.00 0.00 0.00 382.32 +35.27 76 0 0 0
27NOV26 910.00 C 0.00 0.00 0.00 376.15 +34.39 77 0 0 0
27NOV26 920.00 C 0.00 0.00 0.00 367.80 +32.32 77 0 24 0
27NOV26 930.00 C 0.00 0.00 0.00 360.68 +32.44 77 0 1 0
27NOV26 940.00 C 0.00 0.00 0.00 355.51 +34.05 79 0 31 0
27NOV26 950.00 C 0.00 0.00 0.00 346.70 +28.54 78 0 18 0
27NOV26 960.00 C 0.00 0.00 0.00 339.85 +28.20 79 0 21 0
27NOV26 970.00 C 0.00 0.00 0.00 333.10 +30.18 79 0 15 0
27NOV26 980.00 C 0.00 0.00 0.00 326.44 +32.28 79 0 0 0
27NOV26 990.00 C 0.00 0.00 0.00 319.87 +32.34 80 0 15 0
27NOV26 1,000.00 C 0.00 0.00 0.00 313.40 +31.96 80 0 6 0
27NOV26 1,010.00 C 0.00 0.00 0.00 307.02 +28.22 80 0 15 0
27NOV26 1,020.00 C 0.00 0.00 0.00 300.73 +27.96 80 0 0 0
27NOV26 1,030.00 C 0.00 0.00 0.00 294.55 +27.49 81 0 0 0
27NOV26 1,040.00 C 0.00 0.00 0.00 288.45 +30.40 81 0 0 0
27NOV26 1,050.00 C 0.00 0.00 0.00 282.45 +26.74 81 0 8 0
27NOV26 1,060.00 C 0.00 0.00 0.00 276.54 +28.86 81 0 46 0
27NOV26 1,070.00 C 0.00 0.00 0.00 270.73 +28.76 81 0 30 0
27NOV26 1,080.00 C 0.00 0.00 0.00 265.01 +25.77 82 0 22 0
27NOV26 1,090.00 C 0.00 0.00 0.00 259.39 +24.61 82 0 30 0
27NOV26 1,100.00 C 0.00 0.00 0.00 253.86 +24.20 82 0 26 0
27NOV26 1,110.00 C 0.00 0.00 0.00 248.42 +26.68 82 0 15 0
27NOV26 1,120.00 C 0.00 0.00 0.00 243.07 +26.35 82 0 60 0
27NOV26 1,130.00 C 0.00 0.00 0.00 237.81 +25.87 82 0 21 0
27NOV26 1,140.00 C 0.00 0.00 0.00 232.65 +25.27 83 0 15 0
27NOV26 1,150.00 C 0.00 0.00 0.00 227.58 +24.78 83 0 0 0
27NOV26 1,160.00 C 0.00 0.00 0.00 222.59 +23.22 83 0 15 0
27NOV26 1,170.00 C 0.00 0.00 0.00 217.70 +21.71 83 0 8 0
27NOV26 1,180.00 C 0.00 0.00 0.00 212.89 +22.12 83 0 2 0
27NOV26 1,190.00 C 0.00 0.00 0.00 208.18 +24.50 83 0 0 0
27NOV26 1,200.00 C 0.00 0.00 0.00 203.54 +24.10 83 0 17 0
27NOV26 1,210.00 C 0.00 0.00 0.00 199.00 +23.69 83 0 16 0
27NOV26 1,220.00 C 0.00 0.00 0.00 194.54 +22.88 83 0 1 0
27NOV26 1,230.00 C 0.00 0.00 0.00 190.16 +22.02 83 0 30 0
27NOV26 1,240.00 C 175.00 185.00 175.00 185.87 +21.09 84 2 46 +1
27NOV26 1,250.00 C 0.00 0.00 0.00 181.66 +20.15 84 0 57 0
27NOV26 1,260.00 C 0.00 0.00 0.00 177.53 +19.17 84 0 58 0
27NOV26 1,270.00 C 0.00 0.00 0.00 173.49 +18.16 84 0 76 0
27NOV26 1,280.00 C 0.00 0.00 0.00 169.52 +17.61 84 0 0 0
27NOV26 1,290.00 C 0.00 0.00 0.00 165.63 +15.29 84 0 0 0
27NOV26 1,300.00 C 0.00 0.00 0.00 161.82 +11.63 84 0 18 0
27NOV26 1,310.00 C 0.00 0.00 0.00 158.08 +11.48 84 0 28 0
27NOV26 1,320.00 C 0.00 0.00 0.00 156.68 +13.59 85 0 15 0
27NOV26 1,330.00 C 0.00 0.00 0.00 153.75 +14.09 85 0 0 0
27NOV26 1,340.00 C 0.00 0.00 0.00 147.33 +11.03 84 0 0 0
27NOV26 1,350.00 C 142.00 142.00 142.00 143.89 +10.88 84 1 7 +1
27NOV26 1,360.00 C 128.00 142.50 128.00 142.50 +12.71 85 10 124 +10
30DEC26 500.00 C 0.00 0.00 0.00 756.43 +47.64 84 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 746.84 +47.83 84 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 737.28 +47.28 84 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 727.76 +45.26 84 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 718.28 +48.47 84 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 708.83 +45.83 84 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 699.43 +45.93 84 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 690.07 +51.57 84 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 680.75 +51.75 84 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 671.49 +45.99 84 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 662.27 +51.77 84 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 653.11 +48.11 84 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 636.98 +40.98 64 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 634.94 +46.94 84 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 621.50 +47.00 75 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 617.01 +51.51 84 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 599.26 +42.76 66 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 589.94 +38.44 66 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 580.68 +38.68 67 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 568.50 +34.50 59 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 558.51 +32.01 57 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 558.50 +41.42 76 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 544.18 +34.81 68 0 0 0
30DEC26 730.00 C 0.00 0.00 0.00 541.00 +39.92 76 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 523.33 +29.32 63 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 515.32 +35.33 65 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 507.39 +31.01 66 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 499.53 +35.66 68 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 491.75 +35.55 69 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 485.21 +36.86 71 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 476.41 +35.59 71 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 468.86 +30.53 72 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 461.39 +30.99 72 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 453.99 +29.99 73 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 446.68 +35.71 74 0 0 0
30DEC26 850.00 C 0.00 0.00 0.00 439.45 +30.18 74 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 432.30 +35.38 75 0 30 0
30DEC26 870.00 C 0.00 0.00 0.00 425.24 +35.27 75 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 418.25 +31.12 76 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 411.35 +30.48 76 0 15 0
30DEC26 900.00 C 0.00 0.00 0.00 407.85 +33.42 78 0 15 0
30DEC26 910.00 C 0.00 0.00 0.00 400.81 +33.19 79 0 2 0
30DEC26 920.00 C 0.00 0.00 0.00 394.10 +36.91 79 0 15 0
30DEC26 930.00 C 0.00 0.00 0.00 384.57 +29.09 77 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 378.09 +32.54 78 0 0 0
30DEC26 950.00 C 0.00 0.00 0.00 371.68 +32.28 78 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 365.37 +29.33 78 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 359.86 +29.67 79 0 0 0
30DEC26 980.00 C 0.00 0.00 0.00 352.98 +30.02 78 0 0 0
30DEC26 990.00 C 0.00 0.00 0.00 346.91 +30.52 79 0 0 0
30DEC26 1,000.00 C 0.00 0.00 0.00 340.93 +31.36 79 0 6 0
30DEC26 1,010.00 C 0.00 0.00 0.00 335.02 +29.35 79 0 0 0
30DEC26 1,020.00 C 0.00 0.00 0.00 329.20 +26.80 79 0 0 0
30DEC26 1,030.00 C 0.00 0.00 0.00 323.46 +29.50 79 0 1 0
30DEC26 1,040.00 C 0.00 0.00 0.00 317.81 +26.98 80 0 1 0
30DEC26 1,050.00 C 0.00 0.00 0.00 312.23 +25.83 80 0 19 0
30DEC26 1,060.00 C 0.00 0.00 0.00 306.74 +26.18 80 0 0 0
30DEC26 1,070.00 C 0.00 0.00 0.00 301.32 +25.15 80 0 1 0
30DEC26 1,080.00 C 0.00 0.00 0.00 295.99 +25.28 80 0 0 0
30DEC26 1,090.00 C 0.00 0.00 0.00 290.74 +26.80 80 0 1 0
30DEC26 1,100.00 C 0.00 0.00 0.00 285.56 +23.61 80 0 10 0
30DEC26 1,110.00 C 0.00 0.00 0.00 280.46 +23.95 80 0 0 0
30DEC26 1,120.00 C 0.00 0.00 0.00 275.44 +25.76 81 0 15 0
30DEC26 1,130.00 C 0.00 0.00 0.00 270.50 +25.32 81 0 3 0
30DEC26 1,140.00 C 0.00 0.00 0.00 265.64 +24.78 81 0 41 0
30DEC26 1,150.00 C 0.00 0.00 0.00 260.85 +26.38 81 0 13 0
30DEC26 1,160.00 C 0.00 0.00 0.00 256.13 +23.68 81 0 102 0
30DEC26 1,170.00 C 0.00 0.00 0.00 251.49 +23.19 81 0 102 0
30DEC26 1,180.00 C 0.00 0.00 0.00 246.93 +22.69 81 0 0 0
30DEC26 1,190.00 C 0.00 0.00 0.00 242.43 +23.35 81 0 0 0
30DEC26 1,200.00 C 237.00 237.00 237.00 238.01 +24.75 81 1 242 0
30DEC26 1,210.00 C 0.00 0.00 0.00 233.66 +24.43 81 0 0 0
30DEC26 1,220.00 C 0.00 0.00 0.00 229.39 +24.12 81 0 0 0
30DEC26 1,230.00 C 0.00 0.00 0.00 225.18 +23.00 81 0 0 0
30DEC26 1,240.00 C 0.00 0.00 0.00 221.04 +23.48 82 0 0 0
30DEC26 1,250.00 C 0.00 0.00 0.00 216.97 +23.12 82 0 2 0
30DEC26 1,260.00 C 0.00 0.00 0.00 213.17 +22.75 82 0 0 0
30DEC26 1,270.00 C 0.00 0.00 0.00 209.55 +22.54 82 0 0 0
30DEC26 1,280.00 C 0.00 0.00 0.00 205.80 +18.80 82 0 1 0
30DEC26 1,290.00 C 0.00 0.00 0.00 202.21 +17.28 82 0 0 0
30DEC26 1,300.00 C 194.96 194.96 194.96 198.67 +16.52 82 1 44 +1
30DEC26 1,310.00 C 0.00 0.00 0.00 198.66 +22.48 84 0 181 0
30DEC26 1,320.00 C 0.00 0.00 0.00 193.82 +18.21 83 0 0 0
30DEC26 1,330.00 C 0.00 0.00 0.00 186.79 +14.70 82 0 0 0
30DEC26 1,340.00 C 0.00 0.00 0.00 183.30 +11.22 82 0 1 0
30DEC26 1,350.00 C 0.00 0.00 0.00 180.23 +10.64 82 0 261 0
30DEC26 1,360.00 C 0.00 0.00 0.00 177.62 +11.30 83 0 8 0
30MAR27 710.00 C 0.00 0.00 0.00 585.00 +32.00 75 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 577.50 +32.00 75 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 572.00 +33.00 76 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 563.00 +31.50 75 0 0 0
30MAR27 750.00 C 0.00 0.00 0.00 556.00 +30.32 75 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 549.00 +31.24 76 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 543.50 +30.73 77 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 537.00 +31.95 77 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 528.56 +28.94 77 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 522.21 +29.35 77 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 513.40 +26.76 76 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 507.63 +27.68 76 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 501.89 +28.16 77 0 0 0
30MAR27 840.00 C 0.00 0.00 0.00 493.85 +26.60 76 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 487.49 +26.34 76 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 481.14 +25.98 76 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 474.95 +27.42 77 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 469.31 +26.47 77 0 15 0
30MAR27 890.00 C 0.00 0.00 0.00 463.68 +24.46 77 0 15 0
30MAR27 900.00 C 0.00 0.00 0.00 461.38 +33.44 79 0 147 0
30MAR27 910.00 C 0.00 0.00 0.00 452.43 +27.94 78 0 130 0
30MAR27 920.00 C 0.00 0.00 0.00 446.80 +30.71 78 0 0 0
30MAR27 930.00 C 0.00 0.00 0.00 441.17 +30.50 78 0 130 0
30MAR27 940.00 C 0.00 0.00 0.00 435.54 +27.65 78 0 130 0
30MAR27 950.00 C 0.00 0.00 0.00 429.91 +29.92 78 0 0 0
30MAR27 960.00 C 0.00 0.00 0.00 424.28 +29.39 78 0 0 0
30MAR27 970.00 C 0.00 0.00 0.00 418.66 +29.00 78 0 0 0
30MAR27 980.00 C 0.00 0.00 0.00 413.10 +25.85 78 0 15 0
30MAR27 990.00 C 0.00 0.00 0.00 410.28 +28.24 80 0 0 0
30MAR27 1,000.00 C 0.00 0.00 0.00 403.36 +26.09 79 0 15 0
30MAR27 1,010.00 C 0.00 0.00 0.00 398.49 +26.24 79 0 0 0
30MAR27 1,020.00 C 0.00 0.00 0.00 393.62 +28.57 79 0 0 0
30MAR27 1,030.00 C 0.00 0.00 0.00 389.14 +26.42 79 0 0 0
30MAR27 1,040.00 C 0.00 0.00 0.00 386.01 +27.95 80 0 672 0
30MAR27 1,050.00 C 0.00 0.00 0.00 381.33 +26.53 80 0 968 0
30MAR27 1,060.00 C 0.00 0.00 0.00 376.06 +27.15 80 0 549 0
30MAR27 1,070.00 C 0.00 0.00 0.00 369.27 +27.67 79 0 253 0
30MAR27 1,080.00 C 0.00 0.00 0.00 364.41 +24.38 79 0 181 0
30MAR27 1,090.00 C 0.00 0.00 0.00 359.71 +25.52 80 0 226 0
30MAR27 1,100.00 C 0.00 0.00 0.00 357.78 +26.01 81 0 1 0
30MAR27 1,110.00 C 0.00 0.00 0.00 354.76 +27.31 81 0 50 0
30MAR27 1,120.00 C 0.00 0.00 0.00 350.41 +26.86 81 0 0 0
30MAR27 1,130.00 C 0.00 0.00 0.00 346.12 +26.70 81 0 0 0
30MAR27 1,140.00 C 0.00 0.00 0.00 337.85 +22.41 80 0 1 0
30MAR27 1,150.00 C 0.00 0.00 0.00 336.34 +24.80 81 0 0 0
30MAR27 1,160.00 C 0.00 0.00 0.00 333.55 +25.82 81 0 0 0
30MAR27 1,170.00 C 0.00 0.00 0.00 327.47 +22.08 81 0 0 0
30MAR27 1,180.00 C 0.00 0.00 0.00 325.60 +24.96 81 0 1 0
30MAR27 1,190.00 C 0.00 0.00 0.00 321.62 +30.15 82 0 0 0
30MAR27 1,200.00 C 0.00 0.00 0.00 314.04 +27.73 81 0 320 0
30MAR27 1,210.00 C 0.00 0.00 0.00 313.98 +29.57 82 0 0 0
30MAR27 1,220.00 C 0.00 0.00 0.00 309.21 +24.81 82 0 0 0
30MAR27 1,230.00 C 0.00 0.00 0.00 305.50 +29.50 82 0 0 0
30MAR27 1,240.00 C 0.00 0.00 0.00 297.81 +25.17 81 0 0 0
30MAR27 1,250.00 C 0.00 0.00 0.00 294.24 +24.97 81 0 280 0
30MAR27 1,260.00 C 0.00 0.00 0.00 290.72 +24.82 81 0 0 0
30MAR27 1,270.00 C 0.00 0.00 0.00 287.25 +24.62 81 0 0 0
30MAR27 1,280.00 C 0.00 0.00 0.00 283.44 +20.82 81 0 301 0
30MAR27 1,290.00 C 0.00 0.00 0.00 280.16 +20.35 81 0 25 0
30MAR27 1,300.00 C 0.00 0.00 0.00 276.77 +20.01 81 0 11 0
30MAR27 1,310.00 C 0.00 0.00 0.00 273.50 +19.06 81 0 6 0
30MAR27 1,320.00 C 251.25 251.25 251.25 273.41 +22.16 82 1 1 0
30MAR27 1,330.00 C 0.00 0.00 0.00 269.61 +21.05 82 0 0 0
30MAR27 1,340.00 C 0.00 0.00 0.00 266.31 +19.46 82 0 0 0
30MAR27 1,350.00 C 0.00 0.00 0.00 263.23 +21.03 82 0 0 0
30MAR27 1,360.00 C 0.00 0.00 0.00 260.26 +20.83 82 0 29 0
29JUN27 710.00 C 0.00 0.00 0.00 615.00 +34.50 75 0 0 0
29JUN27 720.00 C 0.00 0.00 0.00 608.50 +36.50 75 0 0 0
29JUN27 730.00 C 0.00 0.00 0.00 602.00 +30.50 76 0 0 0
29JUN27 740.00 C 0.00 0.00 0.00 596.00 +31.00 76 0 0 0
29JUN27 750.00 C 0.00 0.00 0.00 589.50 +30.50 76 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 583.00 +31.50 76 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 577.00 +33.50 76 0 0 0
29JUN27 780.00 C 0.00 0.00 0.00 571.00 +32.50 76 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 565.00 +30.00 76 0 0 0
29JUN27 800.00 C 0.00 0.00 0.00 559.00 +29.50 76 0 0 0
29JUN27 810.00 C 0.00 0.00 0.00 553.00 +29.50 76 0 0 0
29JUN27 820.00 C 0.00 0.00 0.00 547.00 +31.08 77 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 541.00 +28.45 77 0 0 0
29JUN27 840.00 C 0.00 0.00 0.00 535.50 +28.70 77 0 0 0
29JUN27 850.00 C 0.00 0.00 0.00 534.00 +32.48 78 0 0 0
29JUN27 860.00 C 0.00 0.00 0.00 524.47 +29.39 77 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 523.26 +32.90 78 0 0 0
29JUN27 880.00 C 0.00 0.00 0.00 517.52 +32.30 78 0 0 0
29JUN27 890.00 C 0.00 0.00 0.00 512.31 +32.21 78 0 15 0
29JUN27 900.00 C 0.00 0.00 0.00 506.63 +31.61 78 0 15 0
29JUN27 910.00 C 0.00 0.00 0.00 501.48 +30.20 79 0 15 0
29JUN27 920.00 C 0.00 0.00 0.00 492.48 +31.41 77 0 15 0
29JUN27 930.00 C 0.00 0.00 0.00 488.70 +34.26 78 0 15 0
29JUN27 940.00 C 0.00 0.00 0.00 485.81 +34.51 79 0 0 0
29JUN27 950.00 C 0.00 0.00 0.00 480.76 +34.26 79 0 0 0
29JUN27 960.00 C 0.00 0.00 0.00 476.27 +34.50 79 0 0 0
29JUN27 970.00 C 0.00 0.00 0.00 468.49 +31.29 78 0 0 0
29JUN27 980.00 C 0.00 0.00 0.00 465.96 +35.03 79 0 0 0
29JUN27 990.00 C 0.00 0.00 0.00 461.23 +33.25 79 0 0 0
29JUN27 1,000.00 C 0.00 0.00 0.00 456.35 +32.89 79 0 2 0
29JUN27 1,010.00 C 0.00 0.00 0.00 449.53 +30.40 78 0 0 0
29JUN27 1,020.00 C 0.00 0.00 0.00 447.23 +32.55 79 0 0 0
29JUN27 1,030.00 C 0.00 0.00 0.00 440.36 +29.95 78 0 1 0
29JUN27 1,040.00 C 0.00 0.00 0.00 436.01 +27.24 79 0 347 0
29JUN27 1,050.00 C 0.00 0.00 0.00 431.60 +27.07 79 0 522 0
29JUN27 1,060.00 C 0.00 0.00 0.00 427.19 +26.89 79 0 190 0
29JUN27 1,070.00 C 0.00 0.00 0.00 422.82 +26.59 79 0 6 0
29JUN27 1,080.00 C 0.00 0.00 0.00 418.59 +28.81 79 0 10 0
29JUN27 1,090.00 C 0.00 0.00 0.00 414.38 +26.17 79 0 0 0
29JUN27 1,100.00 C 0.00 0.00 0.00 410.28 +28.29 79 0 3 0
29JUN27 1,110.00 C 0.00 0.00 0.00 406.20 +28.06 79 0 1 0
29JUN27 1,120.00 C 0.00 0.00 0.00 402.19 +27.82 79 0 0 0
29JUN27 1,130.00 C 0.00 0.00 0.00 398.23 +27.61 79 0 4 0
29JUN27 1,140.00 C 0.00 0.00 0.00 394.36 +25.09 79 0 181 0
29JUN27 1,150.00 C 0.00 0.00 0.00 390.51 +24.94 79 0 184 0
29JUN27 1,160.00 C 0.00 0.00 0.00 386.71 +24.68 79 0 422 0
29JUN27 1,170.00 C 0.00 0.00 0.00 381.28 +27.69 79 0 1,023 0
29JUN27 1,180.00 C 0.00 0.00 0.00 378.02 +27.90 79 0 1,012 0
29JUN27 1,190.00 C 0.00 0.00 0.00 374.39 +27.71 79 0 683 0
29JUN27 1,200.00 C 0.00 0.00 0.00 373.94 +27.90 80 0 281 0
29JUN27 1,210.00 C 0.00 0.00 0.00 368.56 +25.70 80 0 0 0
29JUN27 1,220.00 C 0.00 0.00 0.00 365.05 +25.86 80 0 15 0
29JUN27 1,230.00 C 0.00 0.00 0.00 361.50 +25.56 80 0 15 0
29JUN27 1,240.00 C 0.00 0.00 0.00 358.18 +24.94 80 0 15 0
29JUN27 1,250.00 C 0.00 0.00 0.00 354.83 +25.27 80 0 17 0
29JUN27 1,260.00 C 0.00 0.00 0.00 351.48 +24.70 80 0 0 0
29JUN27 1,270.00 C 0.00 0.00 0.00 348.17 +24.32 80 0 6 0
29JUN27 1,280.00 C 0.00 0.00 0.00 344.90 +21.06 80 0 6 0
29JUN27 1,290.00 C 0.00 0.00 0.00 341.75 +24.27 80 0 6 0
29JUN27 1,300.00 C 0.00 0.00 0.00 337.51 +20.04 80 0 0 0
29JUN27 1,310.00 C 0.00 0.00 0.00 334.40 +22.79 80 0 30 0
29JUN27 1,320.00 C 0.00 0.00 0.00 332.51 +20.91 81 0 0 0
29JUN27 1,330.00 C 0.00 0.00 0.00 329.45 +20.31 81 0 0 0
29JUN27 1,340.00 C 0.00 0.00 0.00 326.47 +20.15 81 0 0 0
29JUN27 1,350.00 C 0.00 0.00 0.00 323.55 +20.07 81 0 0 0
29JUN27 1,360.00 C 0.00 0.00 0.00 320.64 +20.92 81 0 0 0
29SEP27 900.00 C 0.00 0.00 0.00 542.50 +31.97 77 0 0 0
29SEP27 910.00 C 0.00 0.00 0.00 537.50 +31.77 78 0 0 0
29SEP27 920.00 C 0.00 0.00 0.00 533.00 +32.05 78 0 0 0
29SEP27 930.00 C 0.00 0.00 0.00 528.40 +31.69 78 0 0 0
29SEP27 940.00 C 0.00 0.00 0.00 523.59 +31.56 78 0 0 0
29SEP27 950.00 C 0.00 0.00 0.00 519.30 +31.38 78 0 0 0
29SEP27 960.00 C 0.00 0.00 0.00 514.55 +30.88 78 0 0 0
29SEP27 970.00 C 0.00 0.00 0.00 510.32 +31.26 78 0 0 0
29SEP27 980.00 C 0.00 0.00 0.00 505.63 +30.64 78 0 0 0
29SEP27 990.00 C 0.00 0.00 0.00 501.54 +30.86 78 0 0 0
29SEP27 1,000.00 C 0.00 0.00 0.00 497.31 +31.49 78 0 0 0
29SEP27 1,010.00 C 0.00 0.00 0.00 492.69 +30.91 78 0 0 0
29SEP27 1,020.00 C 0.00 0.00 0.00 488.76 +30.97 78 0 0 0
29SEP27 1,030.00 C 0.00 0.00 0.00 484.75 +30.91 78 0 0 0
29SEP27 1,040.00 C 0.00 0.00 0.00 480.29 +30.34 78 0 0 0
29SEP27 1,050.00 C 0.00 0.00 0.00 476.36 +30.25 78 0 0 0
29SEP27 1,060.00 C 0.00 0.00 0.00 472.44 +30.11 79 0 0 0
29SEP27 1,070.00 C 0.00 0.00 0.00 468.31 +26.64 79 0 0 0
29SEP27 1,080.00 C 0.00 0.00 0.00 464.42 +29.53 79 0 0 0
29SEP27 1,090.00 C 0.00 0.00 0.00 460.59 +29.34 79 0 0 0
29SEP27 1,100.00 C 0.00 0.00 0.00 456.80 +29.15 79 0 0 0
29SEP27 1,110.00 C 0.00 0.00 0.00 453.07 +27.50 79 0 0 0
29SEP27 1,120.00 C 0.00 0.00 0.00 449.38 +23.82 79 0 0 0
29SEP27 1,130.00 C 0.00 0.00 0.00 445.73 +25.60 79 0 0 0
29SEP27 1,140.00 C 0.00 0.00 0.00 442.13 +25.44 79 0 0 0
29SEP27 1,150.00 C 0.00 0.00 0.00 438.57 +25.27 79 0 0 0
29SEP27 1,160.00 C 0.00 0.00 0.00 435.06 +27.19 79 0 0 0
29SEP27 1,170.00 C 0.00 0.00 0.00 431.59 +24.93 79 0 0 0
29SEP27 1,180.00 C 0.00 0.00 0.00 428.17 +25.48 79 0 0 0
29SEP27 1,190.00 C 0.00 0.00 0.00 424.79 +26.58 79 0 0 0
29SEP27 1,200.00 C 0.00 0.00 0.00 421.45 +24.61 79 0 0 0
29SEP27 1,210.00 C 0.00 0.00 0.00 418.14 +25.05 79 0 0 0
29SEP27 1,220.00 C 0.00 0.00 0.00 414.88 +24.88 80 0 0 0
29SEP27 1,230.00 C 0.00 0.00 0.00 411.25 +24.31 80 0 0 0
29SEP27 1,240.00 C 0.00 0.00 0.00 410.03 +26.11 80 0 0 0
29SEP27 1,250.00 C 0.00 0.00 0.00 406.88 +25.95 80 0 0 0
29SEP27 1,260.00 C 0.00 0.00 0.00 403.77 +25.78 80 0 0 0
29SEP27 1,270.00 C 0.00 0.00 0.00 400.70 +25.63 80 0 0 0
29SEP27 1,280.00 C 0.00 0.00 0.00 397.67 +25.47 80 0 0 0
29SEP27 1,290.00 C 0.00 0.00 0.00 394.67 +25.32 80 0 0 0
TOTAL CALL 789 19,115 +165
25SEP26 970.00 P 1.40 1.40 0.50 0.13 -0.97 91 7 40 0
25SEP26 975.00 P 0.00 0.00 0.00 0.15 -1.11 91 0 0 0
25SEP26 980.00 P 0.00 0.00 0.00 0.18 -1.24 91 0 4 0
25SEP26 985.00 P 0.00 0.00 0.00 0.21 -1.36 91 0 0 0
25SEP26 990.00 P 0.00 0.00 0.00 0.25 -1.53 91 0 0 0
25SEP26 995.00 P 0.00 0.00 0.00 0.29 -1.74 91 0 0 0
25SEP26 1,000.00 P 1.30 1.40 1.30 0.35 -1.92 91 11 23 +11
25SEP26 1,005.00 P 0.00 0.00 0.00 0.41 -2.11 91 0 0 0
25SEP26 1,010.00 P 0.00 0.00 0.00 0.47 -2.31 91 0 8 0
25SEP26 1,015.00 P 0.00 0.00 0.00 0.55 -2.59 91 0 0 0
25SEP26 1,020.00 P 0.00 0.00 0.00 0.65 -2.86 91 0 0 0
25SEP26 1,025.00 P 0.00 0.00 0.00 0.74 -3.14 91 0 1 0
25SEP26 1,030.00 P 0.00 0.00 0.00 0.84 -3.40 91 0 1 0
25SEP26 1,035.00 P 0.00 0.00 0.00 0.98 -3.73 91 0 4 0
25SEP26 1,040.00 P 0.00 0.00 0.00 1.13 -4.10 91 0 2 0
25SEP26 1,045.00 P 3.50 3.50 3.50 1.29 -4.47 91 5 1 -5
25SEP26 1,050.00 P 3.49 3.49 2.00 1.45 -4.84 91 5 22 +3
25SEP26 1,055.00 P 5.70 5.70 5.70 1.66 -5.16 91 1 1 +1
25SEP26 1,060.00 P 0.00 0.00 0.00 1.90 -5.65 91 0 0 0
25SEP26 1,065.00 P 4.00 4.00 4.00 2.14 -6.14 91 1 3 +1
25SEP26 1,070.00 P 4.00 4.00 2.50 2.39 -6.62 91 5 17 -1
25SEP26 1,075.00 P 0.00 0.00 0.00 2.70 -7.05 91 0 12 0
25SEP26 1,080.00 P 3.40 3.40 3.20 3.15 -7.40 92 4 4 -1
25SEP26 1,085.00 P 0.00 0.00 0.00 3.42 -7.77 91 0 0 0
25SEP26 1,090.00 P 8.30 10.19 8.30 3.78 -8.37 91 4 9 +4
25SEP26 1,095.00 P 0.00 0.00 0.00 4.21 -8.90 91 0 22 0
25SEP26 1,100.00 P 12.00 12.00 12.00 4.73 -9.34 91 1 53 +1
25SEP26 1,105.00 P 0.00 0.00 0.00 5.25 -9.90 91 0 1 0
25SEP26 1,110.00 P 7.50 7.50 7.50 5.78 -10.62 91 6 11 +6
25SEP26 1,115.00 P 6.30 6.30 6.30 6.33 -11.32 91 3 7 +3
25SEP26 1,120.00 P 10.00 10.00 7.50 7.27 -11.73 92 27 57 -20
25SEP26 1,125.00 P 0.00 0.00 0.00 7.79 -12.36 91 0 4 0
25SEP26 1,130.00 P 0.00 0.00 0.00 8.52 -13.10 91 0 0 0
25SEP26 1,135.00 P 15.00 15.00 15.00 9.24 -13.91 91 1 2 +1
25SEP26 1,140.00 P 15.41 15.41 13.38 10.36 -14.37 92 2 37 0
25SEP26 1,145.00 P 0.00 0.00 0.00 10.83 -15.98 90 0 0 0
25SEP26 1,150.00 P 16.00 23.00 10.57 11.78 -16.93 90 101 93 +85
25SEP26 1,155.00 P 21.00 21.00 16.80 12.74 -17.96 90 3 7 0
25SEP26 1,160.00 P 30.60 30.60 30.60 13.82 -19.23 90 1 12 0
25SEP26 1,165.00 P 0.00 0.00 0.00 15.06 -19.86 90 0 0 0
25SEP26 1,170.00 P 0.00 0.00 0.00 16.30 -20.87 90 0 8 0
25SEP26 1,175.00 P 0.00 0.00 0.00 17.55 -21.98 90 0 0 0
25SEP26 1,180.00 P 34.23 34.23 20.00 18.98 -22.52 90 3 6 +2
25SEP26 1,185.00 P 30.00 30.00 22.59 20.48 -23.92 90 15 15 +15
25SEP26 1,190.00 P 24.50 24.50 24.50 22.38 -24.50 91 10 10 +10
25SEP26 1,195.00 P 0.00 0.00 0.00 24.20 -25.15 91 0 0 0
25SEP26 1,200.00 P 43.43 43.43 27.45 26.12 -25.70 92 24 64 +24
25SEP26 1,205.00 P 0.00 0.00 0.00 28.13 -26.17 92 0 0 0
25SEP26 1,210.00 P 52.00 52.00 48.00 30.24 -26.94 92 3 3 +2
25SEP26 1,215.00 P 0.00 0.00 0.00 32.44 -27.62 93 0 0 0
25SEP26 1,220.00 P 37.00 37.00 34.10 34.10 -28.84 92 45 45 +45
25SEP26 1,225.00 P 0.00 0.00 0.00 36.68 -29.07 93 0 0 0
25SEP26 1,230.00 P 0.00 0.00 0.00 39.04 -29.67 93 0 0 0
25SEP26 1,235.00 P 41.00 41.00 41.00 41.00 -30.84 92 2 2 +2
25SEP26 1,240.00 P 64.95 71.19 64.95 43.96 -31.16 94 8 8 +8
25SEP26 1,245.00 P 68.11 68.11 68.11 46.42 -31.98 94 4 4 +4
25SEP26 1,250.00 P 51.20 51.20 51.00 48.89 -32.79 94 2 2 +2
25SEP26 1,255.00 P 0.00 0.00 0.00 51.76 -30.72 94 0 0 0
25SEP26 1,260.00 P 0.00 0.00 0.00 54.63 -31.08 94 0 0 0
25SEP26 1,265.00 P 0.00 0.00 0.00 57.50 -31.75 94 0 0 0
25SEP26 1,270.00 P 0.00 0.00 0.00 60.37 -32.43 94 0 0 0
25SEP26 1,275.00 P 0.00 0.00 0.00 63.31 - 95 0 0 -
25SEP26 1,280.00 P 0.00 0.00 0.00 66.58 - 95 0 0 -
25SEP26 1,285.00 P 0.00 0.00 0.00 69.81 - 95 0 0 -
25SEP26 1,290.00 P 0.00 0.00 0.00 73.11 - 95 0 0 -
25SEP26 1,295.00 P 87.00 87.00 87.00 74.16 - 91 1 1 -
25SEP26 1,300.00 P 0.00 0.00 0.00 77.42 - 91 0 0 -
25SEP26 1,305.00 P 99.40 99.40 99.40 80.95 - 91 1 1 -
29SEP26 500.00 P 0.00 0.00 0.00 0.01 0.00 176 0 15 0
29SEP26 510.00 P 0.00 0.00 0.00 0.01 0.00 172 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 0.01 0.00 168 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 0.01 0.00 165 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 0.01 0.00 158 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 0.01 0.00 155 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 0.01 0.00 127 0 43 0
29SEP26 660.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 0.01 0.00 122 0 12 0
29SEP26 680.00 P 0.00 0.00 0.00 0.01 0.00 119 0 6 0
29SEP26 690.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 0.01 0.00 113 0 23 0
29SEP26 710.00 P 0.00 0.00 0.00 0.01 0.00 111 0 246 0
29SEP26 720.00 P 0.00 0.00 0.00 0.01 0.00 108 0 9 0
29SEP26 730.00 P 0.00 0.00 0.00 0.01 0.00 106 0 36 0
29SEP26 740.00 P 0.00 0.00 0.00 0.01 0.00 103 0 40 0
29SEP26 750.00 P 0.00 0.00 0.00 0.01 0.00 101 0 55 0
29SEP26 760.00 P 0.00 0.00 0.00 0.01 0.00 98 0 80 0
29SEP26 770.00 P 0.00 0.00 0.00 0.01 0.00 96 0 202 0
29SEP26 780.00 P 0.00 0.00 0.00 0.01 -0.01 93 0 51 0
29SEP26 790.00 P 0.00 0.00 0.00 0.01 -0.02 91 0 8 0
29SEP26 800.00 P 0.00 0.00 0.00 0.01 -0.03 88 0 109 0
29SEP26 810.00 P 0.00 0.00 0.00 0.01 -0.05 86 0 13 0
29SEP26 820.00 P 0.00 0.00 0.00 0.01 -0.07 84 0 28 0
29SEP26 830.00 P 0.00 0.00 0.00 0.01 -0.10 81 0 3 0
29SEP26 840.00 P 0.00 0.00 0.00 0.02 -0.13 83 0 34 0
29SEP26 850.00 P 0.00 0.00 0.00 0.03 -0.17 83 0 71 0
29SEP26 860.00 P 0.00 0.00 0.00 0.04 -0.23 83 0 12 0
29SEP26 870.00 P 0.00 0.00 0.00 0.06 -0.28 83 0 25 0
29SEP26 880.00 P 0.00 0.00 0.00 0.08 -0.39 83 0 69 0
29SEP26 890.00 P 0.00 0.00 0.00 0.11 -0.48 83 0 44 0
29SEP26 900.00 P 0.76 1.00 0.76 0.15 -0.61 83 7 667 0
29SEP26 910.00 P 0.00 0.00 0.00 0.20 -0.76 83 0 47 0
29SEP26 920.00 P 0.00 0.00 0.00 0.27 -0.91 83 0 156 0
29SEP26 930.00 P 0.00 0.00 0.00 0.34 -1.17 83 0 148 0
29SEP26 940.00 P 0.00 0.00 0.00 0.46 -1.43 83 0 51 0
29SEP26 950.00 P 1.80 1.80 1.50 0.58 -1.68 83 5 87 0
29SEP26 960.00 P 0.00 0.00 0.00 0.76 -2.01 83 0 53 0
29SEP26 970.00 P 3.27 3.27 3.27 0.96 -2.31 83 1 37 -1
29SEP26 980.00 P 3.21 3.21 1.70 1.24 -2.78 83 7 91 -7
29SEP26 990.00 P 2.10 2.10 2.10 1.58 -3.18 83 2 58 -2
29SEP26 1,000.00 P 4.50 4.50 3.00 1.85 -3.65 83 54 159 +4
29SEP26 1,010.00 P 0.00 0.00 0.00 2.33 -4.37 83 0 12 0
29SEP26 1,020.00 P 0.00 0.00 0.00 2.83 -4.94 83 0 18 0
29SEP26 1,030.00 P 5.58 5.75 5.58 3.43 -5.66 83 2 39 -2
29SEP26 1,040.00 P 0.00 0.00 0.00 4.17 -6.42 83 0 5 0
29SEP26 1,050.00 P 7.98 8.00 5.00 4.91 -6.81 83 16 122 -15
29SEP26 1,060.00 P 8.07 8.07 8.07 5.92 -8.05 83 12 12 +12
29SEP26 1,070.00 P 0.00 0.00 0.00 6.99 -8.51 83 0 6 0
29SEP26 1,080.00 P 11.05 12.00 11.05 8.14 -9.31 83 18 46 +16
29SEP26 1,090.00 P 11.50 11.50 9.60 9.62 -10.30 83 30 36 +30
29SEP26 1,100.00 P 15.00 17.50 15.00 11.11 -11.34 83 10 377 +2
29SEP26 1,110.00 P 0.00 0.00 0.00 12.86 -12.23 83 0 14 0
29SEP26 1,120.00 P 21.00 21.00 21.00 14.40 -13.84 82 1 8 +1
29SEP26 1,130.00 P 0.00 0.00 0.00 16.34 -15.13 82 0 10 0
29SEP26 1,140.00 P 19.30 19.30 19.30 18.71 -16.60 82 1 3 -1
29SEP26 1,150.00 P 30.00 38.00 30.00 21.23 -17.38 82 4 15 -1
29SEP26 1,160.00 P 22.00 22.00 22.00 23.76 -19.42 82 3 112 0
29SEP26 1,170.00 P 0.00 0.00 0.00 27.01 -20.98 82 0 94 0
29SEP26 1,180.00 P 0.00 0.00 0.00 30.08 -23.08 81 0 34 0
29SEP26 1,190.00 P 0.00 0.00 0.00 33.64 -25.23 82 0 32 0
29SEP26 1,200.00 P 60.00 60.00 40.00 37.79 -25.90 82 2 167 0
29SEP26 1,210.00 P 55.00 55.00 55.00 42.19 -27.08 83 1 8 +1
29SEP26 1,220.00 P 0.00 0.00 0.00 46.92 -27.68 83 0 11 0
29SEP26 1,230.00 P 0.00 0.00 0.00 51.94 -28.95 84 0 0 0
29SEP26 1,240.00 P 61.50 61.50 59.00 57.23 -29.62 84 2 5 +1
29SEP26 1,250.00 P 0.00 0.00 0.00 62.78 -30.67 85 0 107 0
29SEP26 1,260.00 P 0.00 0.00 0.00 67.41 -32.32 84 0 0 0
29SEP26 1,270.00 P 0.00 0.00 0.00 73.49 -30.06 85 0 4 0
29SEP26 1,280.00 P 0.00 0.00 0.00 79.82 -30.71 86 0 2 0
29SEP26 1,290.00 P 0.00 0.00 0.00 86.42 -31.24 86 0 0 0
29SEP26 1,300.00 P 120.00 120.00 120.00 93.08 -31.71 86 1 6 -1
29SEP26 1,310.00 P 0.00 0.00 0.00 96.91 -35.20 83 0 0 0
29SEP26 1,320.00 P 0.00 0.00 0.00 103.79 -36.09 83 0 0 0
29SEP26 1,330.00 P 0.00 0.00 0.00 110.90 -36.75 83 0 0 0
29SEP26 1,340.00 P 0.00 0.00 0.00 118.01 -37.41 83 0 0 0
29SEP26 1,350.00 P 0.00 0.00 0.00 125.38 -38.20 83 0 1 0
29SEP26 1,360.00 P 0.00 0.00 0.00 133.14 -38.76 83 0 5 0
02OCT26 1,105.00 P 21.37 21.37 21.37 17.81 - 82 2 2 -
02OCT26 1,110.00 P 0.00 0.00 0.00 18.81 - 82 0 0 -
02OCT26 1,115.00 P 0.00 0.00 0.00 19.83 - 82 0 0 -
02OCT26 1,120.00 P 0.00 0.00 0.00 20.53 - 81 0 0 -
02OCT26 1,125.00 P 0.00 0.00 0.00 21.77 - 81 0 0 -
02OCT26 1,130.00 P 0.00 0.00 0.00 23.05 - 81 0 0 -
02OCT26 1,135.00 P 0.00 0.00 0.00 24.32 - 81 0 0 -
02OCT26 1,140.00 P 0.00 0.00 0.00 25.59 - 80 0 0 -
02OCT26 1,145.00 P 0.00 0.00 0.00 26.87 - 80 0 0 -
02OCT26 1,150.00 P 0.00 0.00 0.00 28.32 - 80 0 0 -
02OCT26 1,155.00 P 0.00 0.00 0.00 29.93 - 80 0 0 -
02OCT26 1,160.00 P 0.00 0.00 0.00 31.61 - 80 0 0 -
02OCT26 1,165.00 P 0.00 0.00 0.00 33.47 - 81 0 0 -
02OCT26 1,170.00 P 0.00 0.00 0.00 35.32 - 81 0 0 -
02OCT26 1,175.00 P 0.00 0.00 0.00 37.24 - 81 0 0 -
02OCT26 1,180.00 P 0.00 0.00 0.00 39.21 - 82 0 0 -
02OCT26 1,185.00 P 0.00 0.00 0.00 41.17 - 82 0 0 -
02OCT26 1,190.00 P 0.00 0.00 0.00 43.21 - 82 0 0 -
02OCT26 1,195.00 P 0.00 0.00 0.00 45.38 - 82 0 0 -
02OCT26 1,200.00 P 0.00 0.00 0.00 47.61 - 82 0 0 -
02OCT26 1,205.00 P 0.00 0.00 0.00 49.93 - 82 0 0 -
02OCT26 1,210.00 P 0.00 0.00 0.00 52.23 - 83 0 0 -
02OCT26 1,215.00 P 0.00 0.00 0.00 54.71 - 83 0 0 -
02OCT26 1,220.00 P 0.00 0.00 0.00 57.17 - 83 0 0 -
02OCT26 1,225.00 P 0.00 0.00 0.00 59.71 - 83 0 0 -
02OCT26 1,230.00 P 0.00 0.00 0.00 62.26 - 84 0 0 -
02OCT26 1,235.00 P 0.00 0.00 0.00 64.96 - 84 0 0 -
02OCT26 1,240.00 P 0.00 0.00 0.00 67.49 - 84 0 0 -
02OCT26 1,245.00 P 0.00 0.00 0.00 69.99 - 84 0 0 -
02OCT26 1,250.00 P 0.00 0.00 0.00 72.50 - 84 0 0 -
02OCT26 1,255.00 P 0.00 0.00 0.00 75.41 - 84 0 0 -
02OCT26 1,260.00 P 0.00 0.00 0.00 78.33 - 84 0 0 -
02OCT26 1,265.00 P 0.00 0.00 0.00 81.24 - 84 0 0 -
02OCT26 1,270.00 P 0.00 0.00 0.00 83.88 - 84 0 0 -
02OCT26 1,275.00 P 0.00 0.00 0.00 86.97 - 85 0 0 -
02OCT26 1,280.00 P 0.00 0.00 0.00 89.70 - 84 0 0 -
02OCT26 1,285.00 P 0.00 0.00 0.00 92.89 - 85 0 0 -
02OCT26 1,290.00 P 0.00 0.00 0.00 96.11 - 85 0 0 -
02OCT26 1,295.00 P 0.00 0.00 0.00 99.42 - 85 0 0 -
02OCT26 1,300.00 P 0.00 0.00 0.00 102.72 - 85 0 0 -
02OCT26 1,305.00 P 0.00 0.00 0.00 106.03 - 85 0 0 -
29OCT26 500.00 P 0.00 0.00 0.00 0.01 -0.03 81 0 3 0
29OCT26 510.00 P 0.00 0.00 0.00 0.02 -0.04 83 0 0 0
29OCT26 520.00 P 0.00 0.00 0.00 0.03 -0.04 84 0 3 0
29OCT26 530.00 P 0.00 0.00 0.00 0.04 -0.06 84 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 0.05 -0.07 83 0 0 0
29OCT26 550.00 P 0.00 0.00 0.00 0.06 -0.09 83 0 5 0
29OCT26 560.00 P 0.00 0.00 0.00 0.08 -0.12 83 0 0 0
29OCT26 570.00 P 0.00 0.00 0.00 0.11 -0.14 83 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 0.14 -0.15 84 0 5 0
29OCT26 590.00 P 0.00 0.00 0.00 0.17 -0.20 83 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 0.22 -0.24 83 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 0.26 -0.28 83 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 0.32 -0.34 83 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 0.40 -0.40 83 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 0.48 -0.47 83 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 0.57 -0.52 83 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 0.69 -0.63 83 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 0.84 -0.72 83 0 1 0
29OCT26 680.00 P 0.00 0.00 0.00 0.98 -0.82 83 0 1 0
29OCT26 690.00 P 0.00 0.00 0.00 1.13 -0.94 83 0 4 0
29OCT26 700.00 P 0.00 0.00 0.00 1.36 -1.08 83 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 1.60 -1.22 83 0 41 0
29OCT26 720.00 P 0.00 0.00 0.00 1.84 -1.36 83 0 30 0
29OCT26 730.00 P 0.00 0.00 0.00 2.10 -1.52 83 0 32 0
29OCT26 740.00 P 0.00 0.00 0.00 2.47 -1.72 83 0 15 0
29OCT26 750.00 P 0.00 0.00 0.00 2.85 -1.92 83 0 76 0
29OCT26 760.00 P 0.00 0.00 0.00 3.22 -2.12 83 0 31 0
29OCT26 770.00 P 5.92 5.92 5.92 3.63 -2.29 83 2 62 +2
29OCT26 780.00 P 0.00 0.00 0.00 4.20 -2.57 83 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 4.77 -2.84 83 0 1 0
29OCT26 800.00 P 7.49 7.49 7.49 5.34 -3.12 83 2 35 -2
29OCT26 810.00 P 0.00 0.00 0.00 5.91 -3.39 83 0 33 0
29OCT26 820.00 P 0.00 0.00 0.00 6.72 -3.64 83 0 40 0
29OCT26 830.00 P 0.00 0.00 0.00 7.56 -4.00 83 0 30 0
29OCT26 840.00 P 0.00 0.00 0.00 8.39 -4.37 83 0 46 0
29OCT26 850.00 P 0.00 0.00 0.00 9.23 -4.31 83 0 23 0
29OCT26 860.00 P 13.38 13.38 13.38 10.21 -4.50 83 1 50 0
29OCT26 870.00 P 12.63 12.63 12.63 11.40 -4.86 83 1 6 -1
29OCT26 880.00 P 11.88 11.88 11.88 12.22 -5.64 83 1 52 0
29OCT26 890.00 P 14.50 14.50 14.50 13.37 -6.10 83 1 8 +1
29OCT26 900.00 P 16.80 17.00 14.23 14.53 -6.54 82 16 50 +6
29OCT26 910.00 P 0.00 0.00 0.00 15.96 -6.71 83 0 17 0
29OCT26 920.00 P 19.40 19.40 19.28 17.55 -7.22 83 11 16 +11
29OCT26 930.00 P 23.00 23.00 19.40 19.14 -7.76 82 11 13 +6
29OCT26 940.00 P 20.67 20.67 20.67 20.74 -8.29 82 1 17 -1
29OCT26 950.00 P 26.50 26.50 24.50 22.33 -8.83 82 4 125 +2
29OCT26 960.00 P 23.00 23.00 23.00 24.24 -9.05 82 1 57 -1
29OCT26 970.00 P 0.00 0.00 0.00 26.36 -9.49 82 0 36 0
29OCT26 980.00 P 0.00 0.00 0.00 28.48 -10.11 82 0 13 0
29OCT26 990.00 P 33.12 33.12 33.12 30.60 -10.74 82 1 2 0
29OCT26 1,000.00 P 35.00 37.50 30.00 32.71 -11.38 82 8 178 -6
29OCT26 1,010.00 P 39.75 39.75 39.75 35.03 -11.80 82 1 12 +1
29OCT26 1,020.00 P 0.00 0.00 0.00 37.76 -11.93 82 0 5 0
29OCT26 1,030.00 P 0.00 0.00 0.00 40.49 -12.63 82 0 2 0
29OCT26 1,040.00 P 0.00 0.00 0.00 43.23 -13.33 82 0 15 0
29OCT26 1,050.00 P 56.00 56.00 45.00 45.96 -14.04 82 7 40 +6
29OCT26 1,060.00 P 61.16 61.16 56.00 48.70 -14.73 82 13 80 0
29OCT26 1,070.00 P 0.00 0.00 0.00 51.93 -14.95 82 0 11 0
29OCT26 1,080.00 P 57.00 57.00 57.00 55.35 -15.18 82 1 28 0
29OCT26 1,090.00 P 0.00 0.00 0.00 58.77 -15.94 82 0 0 0
29OCT26 1,100.00 P 72.00 74.00 70.00 62.19 -16.70 82 51 72 +26
29OCT26 1,110.00 P 0.00 0.00 0.00 65.62 -18.57 82 0 2 0
29OCT26 1,120.00 P 81.84 81.84 81.84 69.05 -19.91 82 10 26 +10
29OCT26 1,130.00 P 0.00 0.00 0.00 73.08 -20.55 82 0 15 0
29OCT26 1,140.00 P 0.00 0.00 0.00 77.27 -20.66 82 0 31 0
29OCT26 1,150.00 P 0.00 0.00 0.00 81.83 -21.82 82 0 63 0
29OCT26 1,160.00 P 0.00 0.00 0.00 86.56 -22.42 82 0 30 0
29OCT26 1,170.00 P 0.00 0.00 0.00 90.86 -23.57 82 0 79 0
29OCT26 1,180.00 P 110.00 110.00 110.00 96.41 -23.59 83 1 31 0
29OCT26 1,190.00 P 0.00 0.00 0.00 100.57 -25.17 83 0 30 0
29OCT26 1,200.00 P 120.00 120.00 120.00 106.81 -24.77 83 2 38 0
29OCT26 1,210.00 P 0.00 0.00 0.00 113.46 -24.07 84 0 0 0
29OCT26 1,220.00 P 135.00 135.00 135.00 117.74 -25.86 84 2 23 0
29OCT26 1,230.00 P 0.00 0.00 0.00 123.40 -26.86 84 0 22 0
29OCT26 1,240.00 P 0.00 0.00 0.00 130.05 -26.19 85 0 22 0
29OCT26 1,250.00 P 0.00 0.00 0.00 136.10 -27.01 86 0 0 0
29OCT26 1,260.00 P 0.00 0.00 0.00 142.15 -27.04 86 0 0 0
29OCT26 1,270.00 P 0.00 0.00 0.00 148.20 -27.07 86 0 0 0
29OCT26 1,280.00 P 0.00 0.00 0.00 154.25 -27.55 86 0 12 0
29OCT26 1,290.00 P 0.00 0.00 0.00 159.90 -28.74 86 0 8 0
29OCT26 1,300.00 P 0.00 0.00 0.00 166.36 -29.13 86 0 13 0
29OCT26 1,310.00 P 0.00 0.00 0.00 172.42 -29.92 86 0 0 0
29OCT26 1,320.00 P 0.00 0.00 0.00 178.55 -30.64 86 0 10 0
29OCT26 1,330.00 P 0.00 0.00 0.00 185.38 -30.66 87 0 0 0
29OCT26 1,340.00 P 0.00 0.00 0.00 192.21 -30.69 87 0 10 0
29OCT26 1,350.00 P 210.75 210.75 210.75 199.04 -26.38 87 6 25 +6
29OCT26 1,360.00 P 217.92 217.92 217.92 205.88 -31.62 87 6 6 +6
27NOV26 500.00 P 0.00 0.00 0.00 0.60 -0.29 86 0 35 0
27NOV26 510.00 P 0.00 0.00 0.00 0.70 -0.35 86 0 0 0
27NOV26 520.00 P 0.00 0.00 0.00 0.84 -0.37 86 0 0 0
27NOV26 530.00 P 0.00 0.00 0.00 1.01 -0.40 86 0 5 0
27NOV26 540.00 P 0.00 0.00 0.00 1.17 -0.51 86 0 1 0
27NOV26 550.00 P 0.00 0.00 0.00 1.33 -0.61 86 0 4 0
27NOV26 560.00 P 0.00 0.00 0.00 1.58 -0.62 86 0 0 0
27NOV26 570.00 P 0.00 0.00 0.00 1.84 -0.67 86 0 0 0
27NOV26 580.00 P 0.00 0.00 0.00 2.11 -0.81 86 0 0 0
27NOV26 590.00 P 0.00 0.00 0.00 2.37 -0.97 86 0 0 0
27NOV26 600.00 P 0.00 0.00 0.00 2.72 -1.03 86 0 0 0
27NOV26 610.00 P 0.00 0.00 0.00 3.13 -1.04 86 0 0 0
27NOV26 620.00 P 0.00 0.00 0.00 3.55 -1.20 86 0 0 0
27NOV26 630.00 P 0.00 0.00 0.00 3.96 -1.42 86 0 0 0
27NOV26 640.00 P 0.00 0.00 0.00 4.38 -1.63 86 0 1 0
27NOV26 650.00 P 0.00 0.00 0.00 5.15 -1.49 87 0 15 0
27NOV26 660.00 P 0.00 0.00 0.00 5.62 -1.65 86 0 0 0
27NOV26 670.00 P 0.00 0.00 0.00 6.44 -1.75 87 0 1 0
27NOV26 680.00 P 0.00 0.00 0.00 6.87 -2.23 86 0 2 0
27NOV26 690.00 P 0.00 0.00 0.00 7.52 -2.50 86 0 15 0
27NOV26 700.00 P 0.00 0.00 0.00 8.43 -2.50 86 0 24 0
27NOV26 710.00 P 0.00 0.00 0.00 9.34 -2.51 86 0 7 0
27NOV26 720.00 P 0.00 0.00 0.00 10.25 -2.84 86 0 20 0
27NOV26 730.00 P 0.00 0.00 0.00 11.17 -3.21 86 0 1 0
27NOV26 740.00 P 0.00 0.00 0.00 12.44 -3.23 87 0 16 0
27NOV26 750.00 P 0.00 0.00 0.00 13.14 -3.32 86 0 1 0
27NOV26 760.00 P 0.00 0.00 0.00 14.12 -4.14 86 0 1 0
27NOV26 770.00 P 0.00 0.00 0.00 15.53 -4.17 86 0 18 0
27NOV26 780.00 P 0.00 0.00 0.00 16.62 -4.84 86 0 14 0
27NOV26 790.00 P 0.00 0.00 0.00 18.42 -4.10 86 0 44 0
27NOV26 800.00 P 0.00 0.00 0.00 19.72 -4.51 86 0 17 0
27NOV26 810.00 P 0.00 0.00 0.00 20.83 -5.91 86 0 1 0
27NOV26 820.00 P 0.00 0.00 0.00 22.53 -5.97 86 0 3 0
27NOV26 830.00 P 0.00 0.00 0.00 24.24 -6.21 85 0 7 0
27NOV26 840.00 P 0.00 0.00 0.00 25.94 -5.85 85 0 0 0
27NOV26 850.00 P 0.00 0.00 0.00 27.64 -7.46 85 0 15 0
27NOV26 860.00 P 0.00 0.00 0.00 29.35 -6.95 85 0 5 0
27NOV26 870.00 P 0.00 0.00 0.00 31.51 -7.05 85 0 6 0
27NOV26 880.00 P 0.00 0.00 0.00 33.76 -7.06 85 0 2 0
27NOV26 890.00 P 0.00 0.00 0.00 37.13 -5.95 86 0 6 0
27NOV26 900.00 P 0.00 0.00 0.00 39.45 -6.43 86 0 27 0
27NOV26 910.00 P 0.00 0.00 0.00 40.52 -8.25 85 0 0 0
27NOV26 920.00 P 45.00 45.00 45.00 42.77 -8.89 85 4 5 +4
27NOV26 930.00 P 0.00 0.00 0.00 45.53 -9.02 86 0 0 0
27NOV26 940.00 P 0.00 0.00 0.00 48.03 -9.41 85 0 2 0
27NOV26 950.00 P 0.00 0.00 0.00 52.49 -7.84 86 0 2 0
27NOV26 960.00 P 0.00 0.00 0.00 54.32 -8.91 85 0 0 0
27NOV26 970.00 P 62.42 62.42 62.42 56.97 -9.77 85 3 3 +3
27NOV26 980.00 P 0.00 0.00 0.00 59.57 -10.77 85 0 2 0
27NOV26 990.00 P 0.00 0.00 0.00 62.46 -11.47 85 0 102 0
27NOV26 1,000.00 P 0.00 0.00 0.00 66.32 -11.20 86 0 17 0
27NOV26 1,010.00 P 0.00 0.00 0.00 69.61 -11.63 85 0 1 0
27NOV26 1,020.00 P 0.00 0.00 0.00 73.18 -12.09 85 0 1 0
27NOV26 1,030.00 P 0.00 0.00 0.00 77.00 -12.51 85 0 0 0
27NOV26 1,040.00 P 0.00 0.00 0.00 81.07 -12.72 86 0 1 0
27NOV26 1,050.00 P 0.00 0.00 0.00 84.67 -12.97 86 0 15 0
27NOV26 1,060.00 P 0.00 0.00 0.00 88.71 -13.97 86 0 15 0
27NOV26 1,070.00 P 0.00 0.00 0.00 93.28 -13.73 86 0 0 0
27NOV26 1,080.00 P 0.00 0.00 0.00 97.43 -14.42 86 0 2 0
27NOV26 1,090.00 P 102.00 102.00 102.00 99.76 -16.87 85 1 2 0
27NOV26 1,100.00 P 111.00 111.00 111.00 106.04 -15.44 86 2 12 +2
27NOV26 1,110.00 P 0.00 0.00 0.00 111.51 -14.96 87 0 0 0
27NOV26 1,120.00 P 0.00 0.00 0.00 117.11 -14.70 87 0 16 0
27NOV26 1,130.00 P 0.00 0.00 0.00 118.43 -19.84 86 0 15 0
27NOV26 1,140.00 P 0.00 0.00 0.00 124.43 -17.50 86 0 15 0
27NOV26 1,150.00 P 0.00 0.00 0.00 128.38 -19.00 86 0 17 0
27NOV26 1,160.00 P 0.00 0.00 0.00 134.29 -19.15 87 0 15 0
27NOV26 1,170.00 P 0.00 0.00 0.00 140.06 -19.03 87 0 16 0
27NOV26 1,180.00 P 0.00 0.00 0.00 144.29 -20.57 87 0 76 0
27NOV26 1,190.00 P 0.00 0.00 0.00 149.72 -20.98 87 0 36 0
27NOV26 1,200.00 P 171.00 171.00 171.00 155.25 -21.39 87 1 1 +1
27NOV26 1,210.00 P 0.00 0.00 0.00 160.89 -21.80 87 0 30 0
27NOV26 1,220.00 P 0.00 0.00 0.00 166.61 -22.20 87 0 0 0
27NOV26 1,230.00 P 0.00 0.00 0.00 172.43 -23.48 87 0 0 0
27NOV26 1,240.00 P 0.00 0.00 0.00 178.33 -23.88 88 0 6 0
27NOV26 1,250.00 P 0.00 0.00 0.00 184.34 -25.01 88 0 6 0
27NOV26 1,260.00 P 0.00 0.00 0.00 190.41 -25.19 88 0 0 0
27NOV26 1,270.00 P 0.00 0.00 0.00 198.36 -23.48 89 0 0 0
27NOV26 1,280.00 P 0.00 0.00 0.00 203.67 -24.42 89 0 2 0
27NOV26 1,290.00 P 0.00 0.00 0.00 203.78 -30.57 86 0 0 0
27NOV26 1,300.00 P 0.00 0.00 0.00 211.34 -29.35 87 0 0 0
27NOV26 1,310.00 P 0.00 0.00 0.00 217.14 -30.55 86 0 0 0
27NOV26 1,320.00 P 0.00 0.00 0.00 224.91 -28.17 87 0 0 0
27NOV26 1,330.00 P 0.00 0.00 0.00 231.08 -29.18 87 0 0 0
27NOV26 1,340.00 P 0.00 0.00 0.00 239.62 -27.67 88 0 0 0
27NOV26 1,350.00 P 0.00 0.00 0.00 248.57 -25.66 90 0 0 0
27NOV26 1,360.00 P 0.00 0.00 0.00 255.57 -25.90 90 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 2.29 -0.70 84 0 0 0
30DEC26 510.00 P 0.00 0.00 0.00 2.58 -0.85 84 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 2.95 -0.92 84 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 3.39 -0.92 84 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 3.83 -0.98 84 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 4.27 -1.20 84 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 4.71 -1.43 84 0 25 0
30DEC26 570.00 P 0.00 0.00 0.00 5.33 -1.48 84 0 15 0
30DEC26 580.00 P 0.00 0.00 0.00 5.99 -1.48 84 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 6.66 -1.53 84 0 15 0
30DEC26 600.00 P 0.00 0.00 0.00 7.32 -2.11 84 0 15 0
30DEC26 610.00 P 0.00 0.00 0.00 7.98 -2.15 84 0 15 0
30DEC26 620.00 P 0.00 0.00 0.00 8.82 -2.27 84 0 15 0
30DEC26 630.00 P 0.00 0.00 0.00 9.78 -2.28 84 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 11.07 -1.96 85 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 11.71 -2.97 84 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 12.67 -3.41 84 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 14.05 -3.14 85 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 15.39 -2.87 85 0 21 0
30DEC26 690.00 P 0.00 0.00 0.00 16.78 -3.00 85 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 18.07 -2.80 85 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 19.39 -2.90 85 0 90 0
30DEC26 720.00 P 0.00 0.00 0.00 20.68 -3.13 85 0 33 0
30DEC26 730.00 P 0.00 0.00 0.00 21.82 -3.78 84 0 30 0
30DEC26 740.00 P 0.00 0.00 0.00 23.74 -3.65 85 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 25.55 -3.62 85 0 5 0
30DEC26 760.00 P 0.00 0.00 0.00 27.24 -3.72 84 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 29.01 -3.76 84 0 4 0
30DEC26 780.00 P 0.00 0.00 0.00 29.79 -5.33 83 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 32.53 -4.94 84 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 33.36 -6.46 83 0 12 0
30DEC26 810.00 P 0.00 0.00 0.00 35.94 -6.22 84 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 38.11 -6.40 83 0 2 0
30DEC26 830.00 P 0.00 0.00 0.00 40.39 -6.47 83 0 4 0
30DEC26 840.00 P 0.00 0.00 0.00 42.77 -6.45 83 0 3 0
30DEC26 850.00 P 0.00 0.00 0.00 45.24 -6.86 83 0 23 0
30DEC26 860.00 P 0.00 0.00 0.00 47.86 -7.23 84 0 1 0
30DEC26 870.00 P 57.00 57.00 57.00 50.59 -7.49 84 1 5 0
30DEC26 880.00 P 0.00 0.00 0.00 53.30 -7.78 84 0 5 0
30DEC26 890.00 P 0.00 0.00 0.00 56.13 -7.94 84 0 1 0
30DEC26 900.00 P 0.00 0.00 0.00 59.47 -8.39 84 0 2 0
30DEC26 910.00 P 66.04 66.04 66.04 62.43 -8.22 84 1 1 0
30DEC26 920.00 P 0.00 0.00 0.00 64.21 -10.13 83 0 1,752 0
30DEC26 930.00 P 0.00 0.00 0.00 67.20 -12.21 83 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 70.19 -12.55 83 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 73.18 -14.05 83 0 13 0
30DEC26 960.00 P 0.00 0.00 0.00 76.35 -14.81 83 0 1 0
30DEC26 970.00 P 0.00 0.00 0.00 80.05 -15.26 83 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 84.08 -15.06 83 0 12 0
30DEC26 990.00 P 0.00 0.00 0.00 87.45 -16.16 83 0 19 0
30DEC26 1,000.00 P 0.00 0.00 0.00 91.15 -16.86 83 0 96 0
30DEC26 1,010.00 P 0.00 0.00 0.00 94.85 -17.77 83 0 6 0
30DEC26 1,020.00 P 0.00 0.00 0.00 99.03 -17.47 83 0 15 0
30DEC26 1,030.00 P 0.00 0.00 0.00 102.86 -18.82 83 0 1 0
30DEC26 1,040.00 P 0.00 0.00 0.00 105.96 -20.51 83 0 15 0
30DEC26 1,050.00 P 0.00 0.00 0.00 110.70 -19.76 83 0 381 0
30DEC26 1,060.00 P 0.00 0.00 0.00 115.33 -20.81 83 0 1 0
30DEC26 1,070.00 P 0.00 0.00 0.00 121.09 -20.16 84 0 1 0
30DEC26 1,080.00 P 0.00 0.00 0.00 124.93 -21.35 83 0 18 0
30DEC26 1,090.00 P 0.00 0.00 0.00 130.50 -20.63 84 0 0 0
30DEC26 1,100.00 P 144.00 144.00 144.00 135.18 -20.71 84 1 50 0
30DEC26 1,110.00 P 0.00 0.00 0.00 137.81 -23.52 83 0 0 0
30DEC26 1,120.00 P 0.00 0.00 0.00 142.94 -23.57 83 0 1 0
30DEC26 1,130.00 P 0.00 0.00 0.00 147.83 -22.52 83 0 15 0
30DEC26 1,140.00 P 0.00 0.00 0.00 154.49 -20.01 84 0 1 0
30DEC26 1,150.00 P 175.00 175.00 175.00 159.32 -21.87 84 1 2 0
30DEC26 1,160.00 P 0.00 0.00 0.00 164.25 -22.78 84 0 130 0
30DEC26 1,170.00 P 0.00 0.00 0.00 173.67 -20.26 86 0 131 0
30DEC26 1,180.00 P 0.00 0.00 0.00 178.02 -19.55 85 0 0 0
30DEC26 1,190.00 P 0.00 0.00 0.00 183.65 -20.92 85 0 0 0
30DEC26 1,200.00 P 210.00 210.00 204.00 189.39 -21.97 85 27 56 -11
30DEC26 1,210.00 P 0.00 0.00 0.00 195.17 -22.19 85 0 0 0
30DEC26 1,220.00 P 215.00 215.00 205.00 203.45 -20.26 87 2 8 +2
30DEC26 1,230.00 P 0.00 0.00 0.00 207.01 -22.37 86 0 0 0
30DEC26 1,240.00 P 0.00 0.00 0.00 213.03 -22.92 86 0 0 0
30DEC26 1,250.00 P 0.00 0.00 0.00 219.15 -23.62 86 0 500 0
30DEC26 1,260.00 P 0.00 0.00 0.00 225.30 -23.83 86 0 0 0
30DEC26 1,270.00 P 0.00 0.00 0.00 232.87 -22.62 87 0 30 0
30DEC26 1,280.00 P 0.00 0.00 0.00 239.22 -22.63 87 0 0 0
30DEC26 1,290.00 P 0.00 0.00 0.00 244.87 -23.35 87 0 0 0
30DEC26 1,300.00 P 0.00 0.00 0.00 250.11 -24.48 86 0 0 0
30DEC26 1,310.00 P 0.00 0.00 0.00 256.49 -24.49 86 0 0 0
30DEC26 1,320.00 P 0.00 0.00 0.00 263.10 -24.44 87 0 0 0
30DEC26 1,330.00 P 0.00 0.00 0.00 268.10 -26.55 86 0 0 0
30DEC26 1,340.00 P 0.00 0.00 0.00 274.01 -27.75 86 0 0 0
30DEC26 1,350.00 P 0.00 0.00 0.00 281.68 -27.19 87 0 0 0
30DEC26 1,360.00 P 0.00 0.00 0.00 287.82 -28.16 87 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 50.65 -4.84 84 0 76 0
30MAR27 720.00 P 0.00 0.00 0.00 53.17 -4.94 84 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 55.23 -5.75 83 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 59.40 -4.36 84 0 15 0
30MAR27 750.00 P 0.00 0.00 0.00 60.80 -6.39 83 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 64.01 -5.81 84 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 66.30 -6.67 83 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 69.28 -7.21 83 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 72.34 -7.56 83 0 1 0
30MAR27 800.00 P 0.00 0.00 0.00 75.51 -7.30 83 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 78.58 -8.24 83 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 82.06 -8.47 83 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 85.44 -8.70 83 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 89.10 -9.03 83 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 90.78 -10.94 83 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 94.47 -11.66 83 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 97.87 -11.79 83 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 102.23 -11.86 83 0 15 0
30MAR27 890.00 P 0.00 0.00 0.00 105.55 -12.34 83 0 3 0
30MAR27 900.00 P 0.00 0.00 0.00 109.27 -12.84 82 0 132 0
30MAR27 910.00 P 0.00 0.00 0.00 113.00 -13.38 82 0 145 0
30MAR27 920.00 P 0.00 0.00 0.00 116.89 -14.11 82 0 15 0
30MAR27 930.00 P 0.00 0.00 0.00 120.55 -15.16 82 0 160 0
30MAR27 940.00 P 0.00 0.00 0.00 124.87 -15.36 82 0 145 0
30MAR27 950.00 P 0.00 0.00 0.00 130.46 -13.81 83 0 16 0
30MAR27 960.00 P 0.00 0.00 0.00 134.80 -14.35 83 0 2 0
30MAR27 970.00 P 0.00 0.00 0.00 138.45 -15.46 83 0 0 0
30MAR27 980.00 P 0.00 0.00 0.00 143.22 -15.29 83 0 0 0
30MAR27 990.00 P 0.00 0.00 0.00 148.26 -15.38 83 0 0 0
30MAR27 1,000.00 P 155.00 155.00 155.00 153.71 -15.03 83 1 15 -1
30MAR27 1,010.00 P 0.00 0.00 0.00 156.34 -17.38 82 0 95 0
30MAR27 1,020.00 P 0.00 0.00 0.00 162.35 -16.28 83 0 0 0
30MAR27 1,030.00 P 0.00 0.00 0.00 165.95 -18.33 82 0 15 0
30MAR27 1,040.00 P 0.00 0.00 0.00 171.10 -18.74 83 0 687 0
30MAR27 1,050.00 P 0.00 0.00 0.00 178.31 -16.75 83 0 923 0
30MAR27 1,060.00 P 0.00 0.00 0.00 180.71 -19.86 83 0 518 0
30MAR27 1,070.00 P 0.00 0.00 0.00 186.09 -20.07 83 0 267 0
30MAR27 1,080.00 P 0.00 0.00 0.00 191.64 -19.98 83 0 196 0
30MAR27 1,090.00 P 0.00 0.00 0.00 196.85 -19.74 83 0 181 0
30MAR27 1,100.00 P 0.00 0.00 0.00 198.85 -24.57 82 0 15 0
30MAR27 1,110.00 P 0.00 0.00 0.00 210.35 -19.72 84 0 17 0
30MAR27 1,120.00 P 0.00 0.00 0.00 210.36 -24.30 82 0 15 0
30MAR27 1,130.00 P 0.00 0.00 0.00 216.37 -21.26 82 0 15 0
30MAR27 1,140.00 P 0.00 0.00 0.00 224.05 -19.26 83 0 15 0
30MAR27 1,150.00 P 0.00 0.00 0.00 227.16 -21.72 82 0 1 0
30MAR27 1,160.00 P 0.00 0.00 0.00 235.10 -19.80 83 0 15 0
30MAR27 1,170.00 P 0.00 0.00 0.00 241.35 -19.65 83 0 15 0
30MAR27 1,180.00 P 0.00 0.00 0.00 249.16 -17.99 84 0 15 0
30MAR27 1,190.00 P 0.00 0.00 0.00 255.13 -18.22 84 0 0 0
30MAR27 1,200.00 P 0.00 0.00 0.00 261.14 -18.47 84 0 75 0
30MAR27 1,210.00 P 0.00 0.00 0.00 267.22 -18.70 84 0 9 0
30MAR27 1,220.00 P 0.00 0.00 0.00 273.35 -16.36 84 0 0 0
30MAR27 1,230.00 P 0.00 0.00 0.00 279.54 -18.97 85 0 6 0
30MAR27 1,240.00 P 0.00 0.00 0.00 285.78 -19.25 85 0 0 0
30MAR27 1,250.00 P 0.00 0.00 0.00 292.07 -20.48 85 0 0 0
30MAR27 1,260.00 P 0.00 0.00 0.00 298.42 -24.00 85 0 0 0
30MAR27 1,270.00 P 0.00 0.00 0.00 306.09 -23.38 85 0 0 0
30MAR27 1,280.00 P 0.00 0.00 0.00 313.32 -22.75 85 0 0 0
30MAR27 1,290.00 P 0.00 0.00 0.00 319.17 -23.50 85 0 30 0
30MAR27 1,300.00 P 0.00 0.00 0.00 320.75 -28.52 84 0 1 0
30MAR27 1,310.00 P 0.00 0.00 0.00 328.07 -27.81 84 0 0 0
30MAR27 1,320.00 P 0.00 0.00 0.00 335.32 -27.17 84 0 0 0
30MAR27 1,330.00 P 0.00 0.00 0.00 341.25 -27.85 84 0 0 0
30MAR27 1,340.00 P 0.00 0.00 0.00 349.30 -26.42 85 0 0 0
30MAR27 1,350.00 P 0.00 0.00 0.00 354.30 -28.05 84 0 0 0
30MAR27 1,360.00 P 0.00 0.00 0.00 362.99 -26.21 85 0 0 0
29JUN27 710.00 P 0.00 0.00 0.00 78.91 -6.06 83 0 36 0
29JUN27 720.00 P 0.00 0.00 0.00 82.50 -6.45 83 0 1 0
29JUN27 730.00 P 0.00 0.00 0.00 85.81 -6.17 83 0 0 0
29JUN27 740.00 P 0.00 0.00 0.00 89.39 -6.33 83 0 30 0
29JUN27 750.00 P 0.00 0.00 0.00 92.70 -6.59 83 0 30 0
29JUN27 760.00 P 0.00 0.00 0.00 96.23 -6.59 83 0 0 0
29JUN27 770.00 P 0.00 0.00 0.00 99.53 -7.33 83 0 30 0
29JUN27 780.00 P 0.00 0.00 0.00 103.33 -7.77 83 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 107.30 -7.98 83 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 109.98 -9.38 83 0 0 0
29JUN27 810.00 P 0.00 0.00 0.00 113.04 -9.97 82 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 117.14 -10.48 82 0 0 0
29JUN27 830.00 P 0.00 0.00 0.00 120.28 -11.57 82 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 123.55 -12.63 81 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 129.20 -11.37 82 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 133.51 -11.08 82 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 136.76 -12.79 82 0 15 0
29JUN27 880.00 P 0.00 0.00 0.00 141.04 -13.16 82 0 21 0
29JUN27 890.00 P 0.00 0.00 0.00 144.52 -13.70 81 0 14 0
29JUN27 900.00 P 0.00 0.00 0.00 149.78 -13.75 82 0 14 0
29JUN27 910.00 P 0.00 0.00 0.00 152.93 -14.79 81 0 0 0
29JUN27 920.00 P 0.00 0.00 0.00 157.70 -14.78 82 0 0 0
29JUN27 930.00 P 0.00 0.00 0.00 162.47 -15.77 82 0 14 0
29JUN27 940.00 P 0.00 0.00 0.00 166.90 -15.81 82 0 0 0
29JUN27 950.00 P 0.00 0.00 0.00 171.85 -15.70 82 0 15 0
29JUN27 960.00 P 0.00 0.00 0.00 176.50 -16.52 81 0 0 0
29JUN27 970.00 P 0.00 0.00 0.00 182.73 -15.20 82 0 0 0
29JUN27 980.00 P 0.00 0.00 0.00 186.37 -17.43 81 0 0 0
29JUN27 990.00 P 0.00 0.00 0.00 191.36 -17.12 81 0 0 0
29JUN27 1,000.00 P 0.00 0.00 0.00 197.94 -16.60 82 0 4 0
29JUN27 1,010.00 P 0.00 0.00 0.00 203.25 -16.18 82 0 0 0
29JUN27 1,020.00 P 0.00 0.00 0.00 208.01 -17.47 82 0 0 0
29JUN27 1,030.00 P 0.00 0.00 0.00 213.28 -17.78 82 0 0 0
29JUN27 1,040.00 P 0.00 0.00 0.00 216.36 -20.35 81 0 331 0
29JUN27 1,050.00 P 0.00 0.00 0.00 221.64 -21.06 81 0 512 0
29JUN27 1,060.00 P 0.00 0.00 0.00 227.04 -21.64 82 0 181 0
29JUN27 1,070.00 P 0.00 0.00 0.00 235.46 -17.79 82 0 0 0
29JUN27 1,080.00 P 0.00 0.00 0.00 240.66 -18.49 82 0 0 0
29JUN27 1,090.00 P 0.00 0.00 0.00 244.16 -21.19 82 0 0 0
29JUN27 1,100.00 P 0.00 0.00 0.00 251.28 -19.81 82 0 3 0
29JUN27 1,110.00 P 0.00 0.00 0.00 256.96 -20.65 82 0 0 0
29JUN27 1,120.00 P 0.00 0.00 0.00 262.73 -21.04 82 0 2 0
29JUN27 1,130.00 P 0.00 0.00 0.00 268.59 -20.90 82 0 0 0
29JUN27 1,140.00 P 0.00 0.00 0.00 273.02 -18.80 82 0 181 0
29JUN27 1,150.00 P 0.00 0.00 0.00 278.85 -18.52 82 0 181 0
29JUN27 1,160.00 P 0.00 0.00 0.00 284.07 -19.71 82 0 421 0
29JUN27 1,170.00 P 0.00 0.00 0.00 293.10 -16.94 82 0 1,022 0
29JUN27 1,180.00 P 0.00 0.00 0.00 303.84 -12.51 84 0 1,028 0
29JUN27 1,190.00 P 0.00 0.00 0.00 310.01 -12.71 84 0 683 0
29JUN27 1,200.00 P 0.00 0.00 0.00 316.22 -12.91 84 0 306 0
29JUN27 1,210.00 P 0.00 0.00 0.00 322.47 -13.13 84 0 1 0
29JUN27 1,220.00 P 0.00 0.00 0.00 328.77 -13.34 84 0 0 0
29JUN27 1,230.00 P 0.00 0.00 0.00 335.13 -13.54 84 0 15 0
29JUN27 1,240.00 P 0.00 0.00 0.00 341.52 -13.76 84 0 15 0
29JUN27 1,250.00 P 0.00 0.00 0.00 347.96 -13.97 84 0 0 0
29JUN27 1,260.00 P 0.00 0.00 0.00 354.41 -16.21 84 0 0 0
29JUN27 1,270.00 P 0.00 0.00 0.00 357.26 -22.46 83 0 0 0
29JUN27 1,280.00 P 0.00 0.00 0.00 364.81 -22.01 84 0 0 0
29JUN27 1,290.00 P 0.00 0.00 0.00 371.45 -22.14 84 0 0 0
29JUN27 1,300.00 P 0.00 0.00 0.00 378.12 -22.24 84 0 0 0
29JUN27 1,310.00 P 0.00 0.00 0.00 382.01 -25.13 83 0 0 0
29JUN27 1,320.00 P 0.00 0.00 0.00 387.49 -26.43 83 0 0 0
29JUN27 1,330.00 P 0.00 0.00 0.00 393.75 -26.96 83 0 0 0
29JUN27 1,340.00 P 0.00 0.00 0.00 403.68 -23.82 83 0 0 0
29JUN27 1,350.00 P 0.00 0.00 0.00 407.44 -26.85 83 0 0 0
29JUN27 1,360.00 P 0.00 0.00 0.00 417.51 -23.59 84 0 0 0
29SEP27 900.00 P 0.00 0.00 0.00 186.59 -8.97 82 0 0 0
29SEP27 910.00 P 0.00 0.00 0.00 191.48 -9.29 82 0 0 0
29SEP27 920.00 P 0.00 0.00 0.00 196.43 -9.54 82 0 0 0
29SEP27 930.00 P 0.00 0.00 0.00 202.25 -8.93 82 0 0 0
29SEP27 940.00 P 0.00 0.00 0.00 206.48 -9.92 82 0 0 0
29SEP27 950.00 P 0.00 0.00 0.00 213.09 -10.76 82 0 0 0
29SEP27 960.00 P 0.00 0.00 0.00 218.05 -11.23 82 0 0 0
29SEP27 970.00 P 0.00 0.00 0.00 223.32 -11.44 82 0 0 0
29SEP27 980.00 P 0.00 0.00 0.00 228.64 -11.66 82 0 0 0
29SEP27 990.00 P 0.00 0.00 0.00 234.02 -11.88 82 0 0 0
29SEP27 1,000.00 P 0.00 0.00 0.00 239.46 -12.08 82 0 0 0
29SEP27 1,010.00 P 0.00 0.00 0.00 244.53 -12.71 82 0 0 0
29SEP27 1,020.00 P 0.00 0.00 0.00 250.06 -12.93 82 0 0 0
29SEP27 1,030.00 P 0.00 0.00 0.00 256.35 -12.45 83 0 0 0
29SEP27 1,040.00 P 0.00 0.00 0.00 261.28 -13.34 83 0 0 0
29SEP27 1,050.00 P 0.00 0.00 0.00 267.43 -12.12 83 0 0 0
29SEP27 1,060.00 P 0.00 0.00 0.00 273.27 -13.25 83 0 0 0
29SEP27 1,070.00 P 0.00 0.00 0.00 278.97 -13.56 83 0 0 0
29SEP27 1,080.00 P 0.00 0.00 0.00 285.04 -13.53 83 0 0 0
29SEP27 1,090.00 P 0.00 0.00 0.00 290.86 -13.82 83 0 1 0
29SEP27 1,100.00 P 0.00 0.00 0.00 296.96 -13.97 83 0 0 0
29SEP27 1,110.00 P 0.00 0.00 0.00 302.18 -15.20 83 0 0 0
29SEP27 1,120.00 P 0.00 0.00 0.00 308.81 -14.99 83 0 0 0
29SEP27 1,130.00 P 0.00 0.00 0.00 315.17 -14.50 83 0 1 0
29SEP27 1,140.00 P 0.00 0.00 0.00 321.24 -14.72 83 0 0 0
29SEP27 1,150.00 P 0.00 0.00 0.00 327.45 -12.69 83 0 0 0
29SEP27 1,160.00 P 0.00 0.00 0.00 335.63 -8.11 83 0 0 0
29SEP27 1,170.00 P 0.00 0.00 0.00 341.30 -9.11 83 0 0 0
29SEP27 1,180.00 P 0.00 0.00 0.00 346.04 -11.29 83 0 0 0
29SEP27 1,190.00 P 0.00 0.00 0.00 350.94 -12.89 83 0 0 0
29SEP27 1,200.00 P 0.00 0.00 0.00 355.82 -14.57 82 0 0 0
29SEP27 1,210.00 P 0.00 0.00 0.00 363.54 -13.42 83 0 0 0
29SEP27 1,220.00 P 0.00 0.00 0.00 370.02 -13.57 83 0 0 0
29SEP27 1,230.00 P 0.00 0.00 0.00 376.53 -13.73 83 0 0 0
29SEP27 1,240.00 P 0.00 0.00 0.00 384.02 -12.95 83 0 0 0
29SEP27 1,250.00 P 0.00 0.00 0.00 390.64 -13.08 83 0 0 0
29SEP27 1,260.00 P 0.00 0.00 0.00 397.29 -13.68 83 0 0 0
29SEP27 1,270.00 P 0.00 0.00 0.00 403.99 -17.09 83 0 0 0
29SEP27 1,280.00 P 0.00 0.00 0.00 411.97 -17.94 84 0 0 0
29SEP27 1,290.00 P 0.00 0.00 0.00 414.44 -21.09 83 0 0 0
TOTAL PUT 693 20,039 +312
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$ 34.220
25SEP26 23.50 C 0.00 0.00 0.00 10.74 -0.03 149 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 10.25 -0.02 153 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 9.77 +0.01 160 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 9.27 0.00 151 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 8.75 -0.02 129 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 8.25 -0.02 122 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 7.75 -0.02 114 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 7.25 -0.02 107 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 6.73 -0.05 70 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 6.23 -0.06 63 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 5.73 +0.07 57 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 5.23 +0.07 50 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 4.73 +0.07 43 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 4.23 +0.06 36 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 3.74 +0.05 51 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 3.25 +0.04 50 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 2.78 +0.03 52 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 2.25 -0.08 36 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 1.93 -0.04 55 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 1.53 -0.06 54 0 9 0
25SEP26 33.50 C 0.00 0.00 0.00 1.16 -0.09 52 0 15 0
25SEP26 34.00 C 0.83 0.83 0.83 0.86 -0.10 51 4 70 0
25SEP26 34.50 C 0.71 0.71 0.55 0.62 -0.10 52 10 76 0
25SEP26 35.00 C 0.46 0.50 0.40 0.43 -0.09 52 31 75 +24
25SEP26 35.50 C 0.34 0.36 0.31 0.29 -0.08 52 23 59 +2
25SEP26 36.00 C 0.26 0.26 0.20 0.19 -0.06 52 22 102 +22
25SEP26 36.50 C 0.12 0.12 0.12 0.11 -0.06 51 6 64 0
25SEP26 37.00 C 0.11 0.11 0.11 0.07 -0.04 52 1 61 0
25SEP26 37.50 C 0.00 0.00 0.00 0.04 -0.03 52 0 502 0
25SEP26 38.00 C 0.02 0.02 0.02 0.03 -0.02 55 10 11 +10
25SEP26 38.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 1 0
25SEP26 39.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
25SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 22.73 -0.13 242 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 22.23 -0.03 230 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 21.73 -0.03 219 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 21.23 -0.06 207 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 20.73 -0.05 195 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 20.23 +0.01 182 0 13 0
29SEP26 14.50 C 0.00 0.00 0.00 19.73 +0.01 168 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 19.23 -0.13 145 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 18.73 -0.13 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 18.23 -0.03 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 17.73 -0.03 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 17.23 -0.03 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 16.73 -0.14 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 16.23 +0.03 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.73 -0.06 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.23 -0.03 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.73 -0.06 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.23 +0.01 0 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 13.23 +0.01 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.23 -0.14 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.24 -0.05 100 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 10.25 -0.05 102 0 86 0
29SEP26 25.00 C 0.00 0.00 0.00 9.27 0.00 103 0 28 0
29SEP26 26.00 C 0.00 0.00 0.00 8.25 -0.02 80 0 93 0
29SEP26 27.00 C 0.00 0.00 0.00 7.25 -0.02 70 0 1,246 0
29SEP26 28.00 C 0.00 0.00 0.00 6.24 -0.05 47 0 347 0
29SEP26 29.00 C 0.00 0.00 0.00 5.24 +0.06 38 0 318 0
29SEP26 30.00 C 0.00 0.00 0.00 4.26 -0.03 45 0 989 0
29SEP26 31.00 C 0.00 0.00 0.00 3.31 +0.03 45 0 479 0
29SEP26 32.00 C 0.00 0.00 0.00 2.46 -0.04 48 0 552 0
29SEP26 33.00 C 0.00 0.00 0.00 1.66 -0.08 45 1 1,128 0
29SEP26 34.00 C 1.07 1.07 0.95 1.03 -0.10 44 63 1,055 +60
29SEP26 35.00 C 0.60 0.67 0.56 0.61 -0.08 46 67 1,629 +36
29SEP26 36.00 C 0.32 0.37 0.32 0.32 -0.07 45 120 1,320 -3
29SEP26 37.00 C 0.20 0.20 0.15 0.14 -0.06 44 3 1,433 +2
29SEP26 38.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 890 0
29SEP26 39.00 C 0.05 0.05 0.05 0.03 -0.02 46 2 525 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 1,058 0
29SEP26 41.00 C 0.02 0.02 0.02 0.01 0.00 52 1 1,344 +1
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,162 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,236 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 922 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,571 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,646 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 85 0 911 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 90 0 643 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 95 0 323 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,047 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 110 0 237 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 121 0 386 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 131 0 124 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 140 0 245 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 149 0 348 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 157 0 600 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 165 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 173 0 100 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
02OCT26 24.00 C 0.00 0.00 0.00 10.26 - 90 0 0 -
02OCT26 24.50 C 0.00 0.00 0.00 9.77 - 90 0 0 -
02OCT26 25.00 C 0.00 0.00 0.00 9.27 - 85 0 0 -
02OCT26 25.50 C 0.00 0.00 0.00 8.75 - 67 0 0 -
02OCT26 26.00 C 0.00 0.00 0.00 8.25 - 63 0 0 -
02OCT26 26.50 C 0.00 0.00 0.00 7.75 - 58 0 0 -
02OCT26 27.00 C 0.00 0.00 0.00 7.25 - 54 0 0 -
02OCT26 27.50 C 0.00 0.00 0.00 6.77 - 61 0 0 -
02OCT26 28.00 C 0.00 0.00 0.00 6.29 - 63 0 0 -
02OCT26 28.50 C 0.00 0.00 0.00 5.76 - 48 0 0 -
02OCT26 29.00 C 0.00 0.00 0.00 5.26 - 44 0 0 -
02OCT26 29.50 C 0.00 0.00 0.00 4.78 - 46 0 0 -
02OCT26 30.00 C 0.00 0.00 0.00 4.30 - 46 0 0 -
02OCT26 30.50 C 0.00 0.00 0.00 3.83 - 45 0 0 -
02OCT26 31.00 C 0.00 0.00 0.00 3.38 - 46 0 0 -
02OCT26 31.50 C 0.00 0.00 0.00 2.86 - 38 0 0 -
02OCT26 32.00 C 0.00 0.00 0.00 2.47 - 41 0 0 -
02OCT26 32.50 C 0.00 0.00 0.00 2.23 - 49 0 0 -
02OCT26 33.00 C 0.00 0.00 0.00 1.83 - 47 0 0 -
02OCT26 33.50 C 0.00 0.00 0.00 1.51 - 46 0 0 -
02OCT26 34.00 C 1.17 1.17 1.17 1.22 - 46 6 6 -
02OCT26 34.50 C 0.97 0.97 0.87 0.98 - 46 21 21 -
02OCT26 35.00 C 0.00 0.00 0.00 0.78 - 46 0 0 -
02OCT26 35.50 C 0.60 0.60 0.57 0.61 - 46 20 20 -
02OCT26 36.00 C 0.00 0.00 0.00 0.47 - 46 0 0 -
02OCT26 36.50 C 0.00 0.00 0.00 0.35 - 46 0 0 -
02OCT26 37.00 C 0.00 0.00 0.00 0.26 - 46 0 0 -
02OCT26 37.50 C 0.00 0.00 0.00 0.19 - 46 0 0 -
02OCT26 38.00 C 0.17 0.17 0.17 0.14 - 46 5 5 -
02OCT26 38.50 C 0.00 0.00 0.00 0.10 - 46 0 0 -
02OCT26 39.00 C 0.00 0.00 0.00 0.07 - 46 0 0 -
02OCT26 39.50 C 0.00 0.00 0.00 0.05 - 47 0 0 -
02OCT26 40.00 C 0.00 0.00 0.00 0.03 - 46 0 0 -
02OCT26 40.50 C 0.00 0.00 0.00 0.02 - 46 0 0 -
02OCT26 41.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
02OCT26 41.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
02OCT26 42.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
02OCT26 42.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
02OCT26 43.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
02OCT26 43.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
02OCT26 44.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 22.78 -0.08 141 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 22.29 -0.01 141 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 21.77 -0.03 119 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 21.28 -0.02 122 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 20.79 -0.01 123 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 20.29 -0.01 118 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 19.80 -0.02 118 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 19.28 -0.08 101 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 18.78 -0.08 95 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 18.30 -0.01 103 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 17.80 -0.01 99 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 17.29 -0.02 89 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 16.81 -0.06 94 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 16.31 -0.01 90 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 15.81 0.00 86 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 15.32 0.00 85 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 14.81 -0.02 78 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 14.30 -0.03 70 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 13.29 -0.04 55 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 12.31 -0.06 60 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 11.35 -0.01 64 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 10.36 -0.01 59 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 9.36 -0.04 52 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 8.36 -0.08 46 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 7.42 -0.08 47 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 6.49 -0.10 46 0 160 0
29OCT26 29.00 C 0.00 0.00 0.00 5.68 -0.04 49 0 143 0
29OCT26 30.00 C 0.00 0.00 0.00 4.83 -0.08 47 0 109 0
29OCT26 31.00 C 0.00 0.00 0.00 4.06 -0.07 47 0 129 0
29OCT26 32.00 C 0.00 0.00 0.00 3.36 -0.07 46 0 143 0
29OCT26 33.00 C 0.00 0.00 0.00 2.72 -0.05 46 1 936 0
29OCT26 34.00 C 2.09 2.09 2.09 2.20 -0.07 46 1 169 +1
29OCT26 35.00 C 1.72 1.74 1.69 1.69 -0.12 45 3 306 0
29OCT26 36.00 C 1.36 1.36 1.36 1.38 -0.04 46 5 448 +5
29OCT26 37.00 C 1.08 1.08 1.02 1.07 -0.03 46 17 644 +16
29OCT26 38.00 C 0.78 0.78 0.78 0.82 -0.02 47 4 364 0
29OCT26 39.00 C 0.67 0.67 0.58 0.61 -0.02 46 22 291 +16
29OCT26 40.00 C 0.49 0.49 0.49 0.45 -0.02 46 3 279 +3
29OCT26 41.00 C 0.36 0.36 0.33 0.33 -0.02 46 20 603 +18
29OCT26 42.00 C 0.00 0.00 0.00 0.24 -0.01 46 0 218 0
29OCT26 43.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 192 0
29OCT26 44.00 C 0.00 0.00 0.00 0.12 -0.01 46 0 133 0
29OCT26 45.00 C 0.00 0.00 0.00 0.09 0.00 47 0 140 0
29OCT26 46.00 C 0.00 0.00 0.00 0.06 -0.01 46 0 213 0
29OCT26 47.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 206 0
29OCT26 48.00 C 0.00 0.00 0.00 0.03 0.00 47 0 327 0
29OCT26 49.00 C 0.00 0.00 0.00 0.02 0.00 47 0 669 0
29OCT26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,036 0
29OCT26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 203 0
29OCT26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 104 0
29OCT26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 55 0
29OCT26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 18 0
29OCT26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
29OCT26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29OCT26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27NOV26 11.50 C 0.00 0.00 0.00 22.78 -0.08 0 0 0 0
27NOV26 12.00 C 0.00 0.00 0.00 22.29 -0.01 84 0 0 0
27NOV26 12.50 C 0.00 0.00 0.00 21.79 -0.01 72 0 0 0
27NOV26 13.00 C 0.00 0.00 0.00 21.29 -0.06 0 0 0 0
27NOV26 13.50 C 0.00 0.00 0.00 20.81 -0.03 87 0 0 0
27NOV26 14.00 C 0.00 0.00 0.00 20.32 -0.04 87 0 0 0
27NOV26 14.50 C 0.00 0.00 0.00 19.80 -0.02 0 0 0 0
27NOV26 15.00 C 0.00 0.00 0.00 19.32 -0.04 78 0 0 0
27NOV26 15.50 C 0.00 0.00 0.00 18.81 -0.05 65 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 18.31 -0.07 57 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 17.81 -0.06 0 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 17.31 -0.01 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 16.82 -0.05 54 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 16.31 -0.08 0 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 15.85 -0.03 63 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 15.36 -0.03 63 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 14.87 -0.04 62 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 14.30 -0.11 0 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 13.40 -0.03 58 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 12.31 -0.14 0 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 11.35 -0.15 33 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 10.38 -0.17 39 0 0 0
27NOV26 25.00 C 0.00 0.00 0.00 9.45 -0.17 43 0 0 0
27NOV26 26.00 C 0.00 0.00 0.00 8.69 -0.03 51 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 7.78 -0.06 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 6.94 -0.07 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 6.15 -0.07 48 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 5.35 +0.04 47 0 13 0
27NOV26 31.00 C 0.00 0.00 0.00 4.67 +0.04 47 0 23 0
27NOV26 32.00 C 4.08 4.08 4.08 4.05 -0.08 47 15 87 +15
27NOV26 33.00 C 0.00 0.00 0.00 3.51 -0.04 48 0 121 0
27NOV26 34.00 C 2.89 2.96 2.86 2.99 -0.04 47 26 196 +4
27NOV26 35.00 C 2.42 2.50 2.42 2.53 -0.03 47 32 71 +26
27NOV26 36.00 C 0.00 0.00 0.00 2.15 -0.01 48 0 114 0
27NOV26 37.00 C 1.82 1.82 1.82 1.80 -0.01 48 1 62 0
27NOV26 38.00 C 0.00 0.00 0.00 1.51 +0.01 48 0 128 0
27NOV26 39.00 C 1.31 1.31 1.22 1.25 +0.01 48 6 76 +3
27NOV26 40.00 C 1.04 1.04 0.98 1.03 +0.01 48 11 138 +11
27NOV26 41.00 C 0.85 0.85 0.85 0.84 0.00 48 10 686 +10
27NOV26 42.00 C 0.00 0.00 0.00 0.68 0.00 47 0 49 0
27NOV26 43.00 C 0.00 0.00 0.00 0.55 0.00 47 0 102 0
27NOV26 44.00 C 0.00 0.00 0.00 0.44 0.00 47 0 45 0
27NOV26 45.00 C 0.00 0.00 0.00 0.36 0.00 47 0 133 0
27NOV26 46.00 C 0.00 0.00 0.00 0.28 0.00 47 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 47 0 21 0
27NOV26 49.00 C 0.00 0.00 0.00 0.14 0.00 47 0 99 0
27NOV26 50.00 C 0.00 0.00 0.00 0.11 0.00 47 0 357 0
27NOV26 52.50 C 0.00 0.00 0.00 0.06 0.00 47 0 158 0
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 48 0 130 0
27NOV26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
27NOV26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
27NOV26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
27NOV26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
27NOV26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
27NOV26 75.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
27NOV26 77.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 85.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27NOV26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27NOV26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27NOV26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27NOV26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 22.78 -0.09 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 22.29 -0.09 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 21.79 -0.09 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 21.29 -0.10 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 20.81 -0.08 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 20.32 -0.08 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 19.80 -0.10 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 19.32 -0.09 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 18.81 -0.11 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 18.31 -0.11 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 17.81 -0.12 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 17.31 -0.13 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 16.82 -0.13 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 16.32 -0.15 0 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 15.85 -0.13 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 15.36 -0.13 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 14.87 -0.14 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.39 -0.14 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.43 -0.14 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.48 -0.15 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.56 -0.14 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.65 -0.14 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.84 -0.07 50 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 8.99 -0.07 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.17 -0.06 49 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 7.39 -0.06 49 0 146 0
30DEC26 29.00 C 0.00 0.00 0.00 6.64 +0.01 48 0 84 0
30DEC26 30.00 C 5.95 5.95 5.95 5.89 +0.01 47 1 114 +1
30DEC26 31.00 C 0.00 0.00 0.00 5.25 +0.01 47 0 98 0
30DEC26 32.00 C 0.00 0.00 0.00 4.71 -0.08 48 0 633 0
30DEC26 33.00 C 4.17 4.17 4.17 4.16 -0.06 48 15 167 -15
30DEC26 34.00 C 3.54 3.54 3.54 3.67 -0.05 48 22 583 0
30DEC26 35.00 C 3.10 3.10 3.10 3.22 -0.06 48 15 549 0
30DEC26 36.00 C 0.00 0.00 0.00 2.82 -0.06 48 0 1,380 0
30DEC26 37.00 C 0.00 0.00 0.00 2.47 -0.04 48 0 455 0
30DEC26 38.00 C 2.10 2.10 2.10 2.14 -0.04 48 1 473 +1
30DEC26 39.00 C 1.88 1.88 1.83 1.84 -0.05 48 4 347 +3
30DEC26 40.00 C 0.00 0.00 0.00 1.60 -0.03 48 0 509 0
30DEC26 41.00 C 0.00 0.00 0.00 1.38 -0.03 48 0 172 0
30DEC26 42.00 C 0.00 0.00 0.00 1.18 -0.03 48 0 891 0
30DEC26 43.00 C 0.00 0.00 0.00 1.01 -0.02 48 0 994 0
30DEC26 44.00 C 0.00 0.00 0.00 0.86 -0.02 48 0 482 0
30DEC26 45.00 C 0.76 0.76 0.76 0.73 -0.02 48 1 1,080 0
30DEC26 46.00 C 0.00 0.00 0.00 0.62 -0.02 47 0 546 0
30DEC26 47.00 C 0.60 0.60 0.60 0.53 -0.02 48 5 583 0
30DEC26 48.00 C 0.00 0.00 0.00 0.44 -0.02 47 0 141 0
30DEC26 49.00 C 0.00 0.00 0.00 0.38 -0.01 48 0 1,009 0
30DEC26 50.00 C 0.36 0.38 0.36 0.32 -0.01 48 13 163 +5
30DEC26 52.50 C 0.00 0.00 0.00 0.20 -0.02 47 0 175 0
30DEC26 55.00 C 0.23 0.23 0.23 0.13 -0.01 47 5 214 -5
30DEC26 57.50 C 0.00 0.00 0.00 0.09 0.00 48 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 0.00 0.00 0.00 0.02 0.00 49 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 22.87 -0.13 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 22.38 -0.13 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 21.90 -0.11 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 21.41 -0.11 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 20.93 -0.11 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 20.45 -0.12 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 19.96 -0.13 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 19.48 -0.11 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 19.01 -0.10 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 18.51 -0.14 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 18.03 -0.15 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 17.57 -0.13 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 17.09 -0.14 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 16.63 -0.13 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 16.15 -0.14 49 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 15.69 -0.15 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 15.24 -0.14 50 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 14.78 -0.14 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.89 -0.14 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 13.01 -0.15 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.17 -0.14 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.43 -0.07 50 0 19 0
30MAR27 25.00 C 0.00 0.00 0.00 10.63 -0.07 50 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.87 -0.08 49 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 9.14 -0.08 49 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 8.44 0.00 49 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 7.70 -0.08 47 0 166 0
30MAR27 30.00 C 0.00 0.00 0.00 7.08 -0.08 47 0 251 0
30MAR27 31.00 C 0.00 0.00 0.00 6.54 -0.08 48 0 300 0
30MAR27 32.00 C 0.00 0.00 0.00 5.99 -0.11 47 0 290 0
30MAR27 33.00 C 0.00 0.00 0.00 5.57 -0.04 48 0 271 0
30MAR27 34.00 C 0.00 0.00 0.00 5.10 -0.05 48 0 266 0
30MAR27 35.00 C 0.00 0.00 0.00 4.67 -0.05 48 0 110 0
30MAR27 36.00 C 0.00 0.00 0.00 4.27 -0.05 48 0 1,535 0
30MAR27 37.00 C 0.00 0.00 0.00 3.91 -0.03 48 0 90 0
30MAR27 38.00 C 0.00 0.00 0.00 3.57 -0.02 48 0 76 0
30MAR27 39.00 C 0.00 0.00 0.00 3.25 -0.02 48 0 82 0
30MAR27 40.00 C 0.00 0.00 0.00 2.95 -0.02 48 0 873 0
30MAR27 41.00 C 0.00 0.00 0.00 2.68 -0.02 48 0 28 0
30MAR27 42.00 C 0.00 0.00 0.00 2.43 -0.02 48 0 56 0
30MAR27 43.00 C 0.00 0.00 0.00 2.20 -0.02 48 0 70 0
30MAR27 44.00 C 0.00 0.00 0.00 1.99 -0.02 48 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 1.80 -0.02 48 0 136 0
30MAR27 46.00 C 0.00 0.00 0.00 1.63 -0.02 48 0 21 0
30MAR27 47.00 C 0.00 0.00 0.00 1.47 -0.02 48 0 174 0
30MAR27 48.00 C 0.00 0.00 0.00 1.33 -0.02 48 0 43 0
30MAR27 49.00 C 0.00 0.00 0.00 1.20 -0.02 48 0 25 0
30MAR27 50.00 C 0.00 0.00 0.00 1.08 -0.02 48 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 0.84 -0.01 48 0 27 0
30MAR27 55.00 C 0.00 0.00 0.00 0.64 -0.02 48 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.50 -0.01 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.38 -0.01 48 0 124 0
30MAR27 62.50 C 0.00 0.00 0.00 0.29 -0.01 47 0 162 0
30MAR27 65.00 C 0.00 0.00 0.00 0.23 -0.01 48 0 135 0
30MAR27 67.50 C 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 0.06 -0.01 47 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 23.00 -0.12 59 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 22.54 -0.10 61 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 22.05 -0.12 59 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 21.58 -0.11 59 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 21.10 -0.12 58 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 20.63 -0.13 58 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 20.16 -0.12 57 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 19.68 -0.13 56 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 19.21 -0.13 55 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 18.74 -0.14 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 18.27 -0.14 53 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 17.81 -0.15 53 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 17.36 -0.14 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 16.91 -0.14 52 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 16.46 -0.14 52 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 16.02 -0.14 52 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 15.58 -0.15 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 15.14 -0.15 51 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 14.31 -0.14 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 13.48 -0.14 50 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 12.69 -0.15 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 11.92 -0.10 49 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 11.23 -0.05 50 0 3 0
29JUN27 26.00 C 0.00 0.00 0.00 10.48 -0.15 49 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 9.84 -0.06 49 0 90 0
29JUN27 28.00 C 9.13 9.13 9.13 9.25 +0.01 50 5 50 +5
29JUN27 29.00 C 0.00 0.00 0.00 8.54 -0.09 48 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 7.97 -0.09 48 0 35 0
29JUN27 31.00 C 0.00 0.00 0.00 7.43 -0.08 48 0 95 0
29JUN27 32.00 C 0.00 0.00 0.00 6.96 -0.07 48 0 33 0
29JUN27 33.00 C 0.00 0.00 0.00 6.48 -0.07 48 0 151 0
29JUN27 34.00 C 0.00 0.00 0.00 5.91 -0.20 47 0 140 0
29JUN27 35.00 C 0.00 0.00 0.00 5.59 -0.11 48 0 86 0
29JUN27 36.00 C 0.00 0.00 0.00 5.21 -0.10 48 0 133 0
29JUN27 37.00 C 0.00 0.00 0.00 4.85 -0.09 48 0 81 0
29JUN27 38.00 C 0.00 0.00 0.00 4.54 -0.07 48 0 36 0
29JUN27 39.00 C 0.00 0.00 0.00 4.20 -0.07 48 0 81 0
29JUN27 40.00 C 0.00 0.00 0.00 3.77 -0.18 47 0 150 0
29JUN27 41.00 C 0.00 0.00 0.00 3.61 -0.08 48 0 189 0
29JUN27 42.00 C 0.00 0.00 0.00 3.35 -0.07 48 0 193 0
29JUN27 43.00 C 0.00 0.00 0.00 3.08 +0.02 48 0 101 0
29JUN27 44.00 C 0.00 0.00 0.00 2.86 +0.01 48 0 1 0
29JUN27 45.00 C 0.00 0.00 0.00 2.66 +0.01 48 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 2.38 -0.07 47 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 2.19 -0.07 47 0 5 0
29JUN27 48.00 C 0.00 0.00 0.00 2.04 -0.07 47 0 10 0
29JUN27 49.00 C 0.00 0.00 0.00 1.89 -0.07 47 0 47 0
29JUN27 50.00 C 0.00 0.00 0.00 1.80 -0.01 48 0 43 0
29JUN27 52.50 C 0.00 0.00 0.00 1.44 -0.06 47 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 1.21 -0.03 48 0 43 0
29JUN27 57.50 C 0.00 0.00 0.00 1.00 -0.06 48 0 2 0
29JUN27 60.00 C 0.00 0.00 0.00 0.80 -0.05 47 0 58 0
29JUN27 62.50 C 0.00 0.00 0.00 0.68 -0.02 48 0 71 0
29JUN27 65.00 C 0.00 0.00 0.00 0.56 -0.04 48 0 117 0
29JUN27 67.50 C 0.00 0.00 0.00 0.46 -0.03 48 0 37 0
29JUN27 70.00 C 0.00 0.00 0.00 0.38 -0.03 48 0 45 0
29JUN27 72.50 C 0.00 0.00 0.00 0.31 -0.03 48 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.26 -0.03 48 0 40 0
29JUN27 77.50 C 0.00 0.00 0.00 0.21 -0.03 47 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.18 -0.02 48 0 30 0
29JUN27 82.50 C 0.00 0.00 0.00 0.15 -0.02 48 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 13 0
29SEP27 11.50 C 0.00 0.00 0.00 23.01 -0.11 56 0 0 0
29SEP27 12.00 C 0.00 0.00 0.00 22.54 -0.10 57 0 0 0
29SEP27 12.50 C 0.00 0.00 0.00 22.05 -0.12 54 0 0 0
29SEP27 13.00 C 0.00 0.00 0.00 21.59 -0.10 55 0 0 0
29SEP27 13.50 C 0.00 0.00 0.00 21.12 -0.10 55 0 0 0
29SEP27 14.00 C 0.00 0.00 0.00 20.65 -0.11 54 0 0 0
29SEP27 14.50 C 0.00 0.00 0.00 20.18 -0.10 53 0 0 0
29SEP27 15.00 C 0.00 0.00 0.00 19.80 -0.01 57 0 0 0
29SEP27 15.50 C 0.00 0.00 0.00 19.26 -0.08 53 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 18.81 -0.07 52 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 18.36 -0.06 52 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 17.91 -0.13 51 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 17.46 -0.14 51 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 17.03 -0.07 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 16.60 -0.07 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 16.18 -0.07 50 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 15.77 -0.06 50 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 15.43 0.00 52 0 1 0
29SEP27 21.00 C 0.00 0.00 0.00 14.56 -0.07 50 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 13.73 -0.19 49 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 12.98 -0.21 49 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 12.27 -0.20 48 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 11.58 -0.14 48 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 11.05 -0.11 49 0 1 0
29SEP27 27.00 C 0.00 0.00 0.00 10.39 -0.06 49 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 9.80 -0.06 49 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 9.24 -0.07 49 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 8.71 -0.06 49 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 8.23 -0.08 49 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 7.75 -0.08 49 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 7.31 -0.08 49 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 6.89 -0.05 49 0 100 0
29SEP27 35.00 C 0.00 0.00 0.00 6.50 -0.05 49 0 90 0
29SEP27 36.00 C 0.00 0.00 0.00 6.13 -0.07 49 0 125 0
29SEP27 37.00 C 0.00 0.00 0.00 5.78 -0.06 49 0 55 0
29SEP27 38.00 C 0.00 0.00 0.00 5.46 -0.08 49 0 187 0
29SEP27 39.00 C 0.00 0.00 0.00 5.16 -0.06 49 0 17 0
29SEP27 40.00 C 0.00 0.00 0.00 4.85 -0.06 49 0 32 0
29SEP27 41.00 C 0.00 0.00 0.00 4.55 -0.05 49 0 120 0
29SEP27 42.00 C 4.40 4.40 4.40 4.28 -0.08 49 1 255 0
29SEP27 43.00 C 0.00 0.00 0.00 4.05 -0.06 49 0 15 0
29SEP27 44.00 C 0.00 0.00 0.00 3.80 -0.06 49 0 15 0
29SEP27 45.00 C 0.00 0.00 0.00 3.56 -0.06 49 0 6 0
29SEP27 46.00 C 0.00 0.00 0.00 3.36 -0.06 49 0 0 0
29SEP27 47.00 C 3.29 3.29 3.29 3.17 -0.06 49 5 84 +5
29SEP27 48.00 C 0.00 0.00 0.00 2.99 -0.05 49 0 24 0
29SEP27 49.00 C 0.00 0.00 0.00 2.80 -0.05 49 0 8 0
29SEP27 50.00 C 0.00 0.00 0.00 2.62 -0.05 49 0 13 0
29SEP27 52.50 C 0.00 0.00 0.00 2.27 -0.06 49 0 12 0
29SEP27 55.00 C 0.00 0.00 0.00 1.93 -0.05 48 0 19 0
29SEP27 57.50 C 0.00 0.00 0.00 1.68 -0.05 48 0 4 0
29SEP27 60.00 C 0.00 0.00 0.00 1.43 -0.05 48 0 11 0
29SEP27 62.50 C 0.00 0.00 0.00 1.24 -0.05 48 0 0 0
29SEP27 65.00 C 0.00 0.00 0.00 1.07 -0.04 48 0 2 0
29SEP27 67.50 C 0.00 0.00 0.00 0.92 -0.03 48 0 1 0
29SEP27 70.00 C 0.00 0.00 0.00 0.80 -0.01 48 0 0 0
29SEP27 72.50 C 0.00 0.00 0.00 0.69 -0.03 48 0 0 0
29SEP27 75.00 C 0.00 0.00 0.00 0.59 -0.03 48 0 0 0
29SEP27 77.50 C 0.00 0.00 0.00 0.52 -0.03 48 0 0 0
29SEP27 80.00 C 0.00 0.00 0.00 0.45 -0.02 48 0 0 0
29SEP27 82.50 C 0.00 0.00 0.00 0.39 -0.02 48 0 0 0
29SEP27 85.00 C 0.00 0.00 0.00 0.34 -0.02 48 0 1 0
29SEP27 87.50 C 0.00 0.00 0.00 0.29 -0.03 48 0 0 0
29SEP27 90.00 C 0.00 0.00 0.00 0.25 -0.02 48 0 50 0
29SEP27 92.50 C 0.00 0.00 0.00 0.22 -0.02 48 0 0 0
29SEP27 95.00 C 0.00 0.00 0.00 0.20 -0.01 48 0 52 0
TOTAL CALL 686 63,508 +282
25SEP26 23.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
25SEP26 29.00 P 0.02 0.02 0.02 0.01 0.00 70 30 31 +30
25SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
25SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 6 0
25SEP26 30.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 3 0
25SEP26 31.00 P 0.06 0.06 0.05 0.03 -0.03 54 20 43 +20
25SEP26 31.50 P 0.00 0.00 0.00 0.05 -0.05 52 0 47 0
25SEP26 32.00 P 0.16 0.16 0.13 0.10 -0.06 53 30 37 +10
25SEP26 32.50 P 0.26 0.28 0.17 0.17 -0.08 52 47 47 +16
25SEP26 33.00 P 0.35 0.40 0.31 0.28 -0.11 52 38 49 -12
25SEP26 33.50 P 0.49 0.49 0.41 0.41 -0.13 50 17 39 +10
25SEP26 34.00 P 0.76 0.77 0.64 0.63 -0.12 51 43 70 +33
25SEP26 34.50 P 0.00 0.00 0.00 0.88 -0.13 51 0 24 0
25SEP26 35.00 P 0.00 0.00 0.00 1.19 -0.12 51 0 62 0
25SEP26 35.50 P 0.00 0.00 0.00 1.55 -0.10 51 0 15 0
25SEP26 36.00 P 0.00 0.00 0.00 1.96 -0.07 52 0 8 0
25SEP26 36.50 P 2.36 2.36 2.36 2.38 -0.08 51 9 27 +9
25SEP26 37.00 P 0.00 0.00 0.00 2.84 -0.16 52 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 3.31 -0.10 51 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 3.79 -0.10 50 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 4.28 -0.09 0 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 4.78 -0.08 0 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 5.44 +0.08 102 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 5.78 -0.08 0 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 6.34 -0.02 94 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 6.79 -0.07 79 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 7.41 +0.05 122 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 7.87 +0.01 119 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 8.28 -0.08 0 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 8.78 -0.08 0 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 9.34 -0.02 126 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 9.78 -0.08 0 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 10.28 -0.08 0 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 10.78 -0.08 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 169 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 163 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 156 0 326 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 150 0 84 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 143 0 411 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 131 0 289 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 120 0 465 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1,302 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1,121 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 857 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 402 0
29SEP26 27.00 P 0.02 0.02 0.02 0.01 0.00 68 15 2,274 0
29SEP26 28.00 P 0.02 0.02 0.02 0.01 0.00 59 15 1,080 0
29SEP26 29.00 P 0.03 0.03 0.03 0.01 -0.01 50 15 2,905 0
29SEP26 30.00 P 0.07 0.07 0.05 0.02 -0.02 45 54 4,185 +3
29SEP26 31.00 P 0.00 0.00 0.00 0.07 -0.04 45 0 3,623 0
29SEP26 32.00 P 0.28 0.28 0.22 0.18 -0.09 45 59 4,729 +48
29SEP26 33.00 P 0.52 0.52 0.44 0.42 -0.12 45 55 3,283 +40
29SEP26 34.00 P 0.87 0.88 0.81 0.81 -0.10 45 58 3,602 +14
29SEP26 35.00 P 1.50 1.50 1.50 1.31 -0.14 42 1 1,819 0
29SEP26 36.00 P 2.24 2.24 2.07 2.07 -0.10 45 45 2,576 -5
29SEP26 37.00 P 0.00 0.00 0.00 2.99 -0.01 52 0 2,223 0
29SEP26 38.00 P 3.88 3.88 3.88 3.83 -0.09 45 1 816 -1
29SEP26 39.00 P 4.87 4.87 4.87 4.79 -0.09 44 1 288 -1
29SEP26 40.00 P 0.00 0.00 0.00 5.95 +0.09 79 0 409 0
29SEP26 41.00 P 0.00 0.00 0.00 6.95 +0.09 88 0 351 0
29SEP26 42.00 P 0.00 0.00 0.00 7.98 +0.12 100 0 15 -51
29SEP26 43.00 P 0.00 0.00 0.00 8.90 +0.04 98 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 9.99 +0.13 118 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 10.98 +0.12 124 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 11.98 +0.12 131 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 12.90 +0.04 126 0 45 0
29SEP26 48.00 P 0.00 0.00 0.00 13.98 +0.12 146 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.99 +0.13 154 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.96 +0.10 156 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.38 +0.02 155 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.80 -0.06 141 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.40 +0.04 186 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.98 +0.12 215 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.49 +0.13 229 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.88 +0.02 216 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 33.38 +0.02 226 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 35.90 +0.04 242 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 38.39 +0.03 248 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 40.98 +0.12 279 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 43.37 +0.01 259 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 45.89 +0.03 274 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 48.48 +0.12 305 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 50.90 +0.04 292 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 53.40 +0.04 300 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 55.90 +0.04 307 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 58.39 +0.03 311 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 60.98 +0.12 344 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 63.48 +0.12 351 0 0 0
02OCT26 24.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
02OCT26 24.50 P 0.00 0.00 0.00 0.01 - 80 0 0 -
02OCT26 25.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
02OCT26 25.50 P 0.00 0.00 0.00 0.01 - 71 0 0 -
02OCT26 26.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
02OCT26 26.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
02OCT26 27.00 P 0.02 0.02 0.02 0.01 - 58 15 15 -
02OCT26 27.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
02OCT26 28.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
02OCT26 28.50 P 0.03 0.03 0.03 0.01 - 46 10 10 -
02OCT26 29.00 P 0.05 0.05 0.05 0.02 - 47 3 3 -
02OCT26 29.50 P 0.00 0.00 0.00 0.04 - 48 0 0 -
02OCT26 30.00 P 0.00 0.00 0.00 0.06 - 47 0 0 -
02OCT26 30.50 P 0.00 0.00 0.00 0.09 - 46 0 0 -
02OCT26 31.00 P 0.18 0.18 0.18 0.14 - 46 1 1 -
02OCT26 31.50 P 0.28 0.28 0.25 0.21 - 46 20 20 -
02OCT26 32.00 P 0.00 0.00 0.00 0.30 - 46 0 0 -
02OCT26 32.50 P 0.00 0.00 0.00 0.41 - 46 0 0 -
02OCT26 33.00 P 0.60 0.60 0.60 0.56 - 45 5 5 -
02OCT26 33.50 P 0.78 0.78 0.78 0.75 - 46 10 10 -
02OCT26 34.00 P 1.00 1.03 1.00 0.96 - 45 22 22 -
02OCT26 34.50 P 0.00 0.00 0.00 1.23 - 46 0 0 -
02OCT26 35.00 P 0.00 0.00 0.00 1.52 - 45 0 0 -
02OCT26 35.50 P 0.00 0.00 0.00 1.85 - 46 0 0 -
02OCT26 36.00 P 0.00 0.00 0.00 2.28 - 49 0 0 -
02OCT26 36.50 P 0.00 0.00 0.00 2.52 - 41 0 0 -
02OCT26 37.00 P 0.00 0.00 0.00 3.01 - 46 0 0 -
02OCT26 37.50 P 0.00 0.00 0.00 3.54 - 53 0 0 -
02OCT26 38.00 P 0.00 0.00 0.00 3.99 - 54 0 0 -
02OCT26 38.50 P 0.00 0.00 0.00 4.35 - 46 0 0 -
02OCT26 39.00 P 0.00 0.00 0.00 4.82 - 45 0 0 -
02OCT26 39.50 P 0.00 0.00 0.00 5.44 - 63 0 0 -
02OCT26 40.00 P 0.00 0.00 0.00 5.95 - 68 0 0 -
02OCT26 40.50 P 0.00 0.00 0.00 6.34 - 59 0 0 -
02OCT26 41.00 P 0.00 0.00 0.00 6.95 - 76 0 0 -
02OCT26 41.50 P 0.00 0.00 0.00 7.41 - 75 0 0 -
02OCT26 42.00 P 0.00 0.00 0.00 7.98 - 86 0 0 -
02OCT26 42.50 P 0.00 0.00 0.00 8.32 - 68 0 0 -
02OCT26 43.00 P 0.00 0.00 0.00 8.90 - 84 0 0 -
02OCT26 43.50 P 0.00 0.00 0.00 9.34 - 78 0 0 -
02OCT26 44.00 P 0.00 0.00 0.00 9.99 - 101 0 0 -
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 318 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 137 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 248 0
29OCT26 24.00 P 0.00 0.00 0.00 0.02 0.00 49 0 100 0
29OCT26 25.00 P 0.05 0.06 0.05 0.03 -0.01 47 11 418 +11
29OCT26 26.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 488 0
29OCT26 27.00 P 0.15 0.15 0.14 0.11 -0.01 46 2 231 0
29OCT26 28.00 P 0.24 0.24 0.24 0.19 -0.02 46 3 435 -1
29OCT26 29.00 P 0.38 0.38 0.34 0.32 -0.03 46 37 329 +28
29OCT26 30.00 P 0.50 0.51 0.50 0.50 -0.02 47 16 2,352 +15
29OCT26 31.00 P 0.78 0.78 0.77 0.73 -0.04 46 36 597 +36
29OCT26 32.00 P 1.05 1.09 1.03 1.04 -0.02 46 103 696 +93
29OCT26 33.00 P 1.48 1.48 1.40 1.37 -0.07 45 27 1,016 +23
29OCT26 34.00 P 1.90 2.00 1.90 1.88 -0.02 46 5 475 0
29OCT26 35.00 P 0.00 0.00 0.00 2.40 -0.03 45 0 744 0
29OCT26 36.00 P 3.13 3.13 3.13 3.01 -0.09 45 5 554 +5
29OCT26 37.00 P 0.00 0.00 0.00 3.74 +0.03 46 0 547 0
29OCT26 38.00 P 0.00 0.00 0.00 4.56 +0.06 48 0 334 0
29OCT26 39.00 P 0.00 0.00 0.00 5.31 +0.02 47 0 213 0
29OCT26 40.00 P 0.00 0.00 0.00 6.17 +0.04 48 0 61 0
29OCT26 41.00 P 0.00 0.00 0.00 7.06 +0.02 48 0 32 0
29OCT26 42.00 P 0.00 0.00 0.00 8.01 +0.06 50 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 8.92 +0.04 49 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 9.99 +0.08 57 0 1 0
29OCT26 45.00 P 0.00 0.00 0.00 10.98 +0.10 60 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 11.98 +0.11 64 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 12.90 +0.04 62 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 13.98 +0.12 70 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 14.99 +0.13 74 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 15.96 +0.10 75 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 18.38 +0.02 76 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 20.80 -0.06 73 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 23.40 +0.04 91 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 25.98 +0.12 104 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 28.49 +0.13 110 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 30.88 +0.02 106 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 33.38 +0.02 111 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 35.90 +0.04 118 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 38.39 +0.03 122 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 40.98 +0.12 135 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 43.37 +0.01 128 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 45.89 +0.03 135 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 48.48 +0.12 148 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 50.90 +0.04 144 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 53.40 +0.04 148 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 55.90 +0.04 151 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 58.39 +0.03 154 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 60.98 +0.12 167 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 63.48 +0.12 170 0 0 0
27NOV26 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27NOV26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27NOV26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27NOV26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27NOV26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27NOV26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27NOV26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27NOV26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27NOV26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
27NOV26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
27NOV26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.02 0.00 49 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 0.03 0.00 48 0 38 0
27NOV26 23.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 42 0
27NOV26 24.00 P 0.00 0.00 0.00 0.09 -0.01 47 0 21 0
27NOV26 25.00 P 0.00 0.00 0.00 0.15 -0.01 47 0 39 0
27NOV26 26.00 P 0.30 0.30 0.30 0.24 -0.01 47 30 61 0
27NOV26 27.00 P 0.44 0.44 0.44 0.36 -0.02 47 15 240 0
27NOV26 28.00 P 0.56 0.60 0.56 0.52 -0.02 47 20 363 +10
27NOV26 29.00 P 0.00 0.00 0.00 0.73 -0.02 48 0 272 0
27NOV26 30.00 P 0.00 0.00 0.00 1.00 -0.02 48 0 329 0
27NOV26 31.00 P 1.31 1.31 1.31 1.30 -0.05 47 2 726 0
27NOV26 32.00 P 1.64 1.64 1.64 1.67 0.00 47 5 860 0
27NOV26 33.00 P 2.18 2.18 2.18 2.07 -0.02 47 20 486 0
27NOV26 34.00 P 2.68 2.68 2.68 2.54 -0.03 46 24 491 +22
27NOV26 35.00 P 3.16 3.24 3.08 3.09 -0.02 46 37 1,093 +5
27NOV26 36.00 P 0.00 0.00 0.00 3.70 -0.02 47 0 251 0
27NOV26 37.00 P 0.00 0.00 0.00 4.38 +0.01 47 0 1,237 0
27NOV26 38.00 P 0.00 0.00 0.00 5.08 0.00 47 0 225 0
27NOV26 39.00 P 0.00 0.00 0.00 5.73 -0.11 45 0 100 0
27NOV26 40.00 P 0.00 0.00 0.00 6.67 +0.02 48 0 30 0
27NOV26 41.00 P 0.00 0.00 0.00 7.57 +0.10 50 0 31 0
27NOV26 42.00 P 0.00 0.00 0.00 8.41 +0.08 50 0 15 0
27NOV26 43.00 P 0.00 0.00 0.00 9.20 0.00 48 0 11 0
27NOV26 44.00 P 0.00 0.00 0.00 10.09 0.00 48 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 11.01 +0.01 48 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 12.02 +0.09 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 12.94 +0.07 51 0 1 0
27NOV26 48.00 P 0.00 0.00 0.00 13.98 +0.07 55 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 14.99 +0.11 58 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 15.96 +0.09 59 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 18.38 +0.02 60 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 20.90 +0.04 67 0 0 0
27NOV26 57.50 P 0.00 0.00 0.00 23.41 +0.05 72 0 0 0
27NOV26 60.00 P 0.00 0.00 0.00 25.98 +0.12 82 0 0 0
27NOV26 62.50 P 0.00 0.00 0.00 28.49 +0.13 87 0 0 0
27NOV26 65.00 P 0.00 0.00 0.00 30.88 +0.02 84 0 0 0
27NOV26 67.50 P 0.00 0.00 0.00 33.41 +0.05 90 0 0 0
27NOV26 70.00 P 0.00 0.00 0.00 35.90 +0.04 93 0 0 0
27NOV26 72.50 P 0.00 0.00 0.00 38.40 +0.04 97 0 0 0
27NOV26 75.00 P 0.00 0.00 0.00 40.98 +0.12 106 0 0 0
27NOV26 77.50 P 0.00 0.00 0.00 43.37 +0.01 101 0 0 0
27NOV26 80.00 P 0.00 0.00 0.00 45.91 +0.05 108 0 0 0
27NOV26 82.50 P 0.00 0.00 0.00 48.48 +0.12 116 0 0 0
27NOV26 85.00 P 0.00 0.00 0.00 50.90 +0.04 113 0 0 0
27NOV26 87.50 P 0.00 0.00 0.00 53.40 +0.04 116 0 0 0
27NOV26 90.00 P 0.00 0.00 0.00 55.90 +0.04 119 0 0 0
27NOV26 92.50 P 0.00 0.00 0.00 58.39 +0.03 121 0 0 0
27NOV26 95.00 P 0.00 0.00 0.00 60.98 +0.12 131 0 0 0
27NOV26 97.50 P 0.00 0.00 0.00 63.48 +0.12 134 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.02 0.00 48 0 1,899 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 0.00 49 0 55 0
30DEC26 21.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 69 0
30DEC26 22.00 P 0.17 0.17 0.17 0.10 -0.01 48 1 627 0
30DEC26 23.00 P 0.00 0.00 0.00 0.15 -0.02 47 0 541 0
30DEC26 24.00 P 0.00 0.00 0.00 0.23 -0.02 47 0 266 0
30DEC26 25.00 P 0.00 0.00 0.00 0.35 -0.02 48 0 1,684 0
30DEC26 26.00 P 0.00 0.00 0.00 0.49 -0.03 48 0 904 0
30DEC26 27.00 P 0.00 0.00 0.00 0.67 -0.04 48 0 977 0
30DEC26 28.00 P 0.95 0.95 0.95 0.88 -0.05 48 1 646 -1
30DEC26 29.00 P 0.00 0.00 0.00 1.16 -0.01 48 0 961 0
30DEC26 30.00 P 1.48 1.48 1.48 1.46 0.00 48 39 4,870 0
30DEC26 31.00 P 1.78 1.83 1.78 1.79 -0.01 47 196 1,640 +120
30DEC26 32.00 P 2.19 2.21 2.19 2.17 -0.03 47 120 2,263 -58
30DEC26 33.00 P 0.00 0.00 0.00 2.61 -0.04 47 0 1,217 0
30DEC26 34.00 P 3.13 3.16 3.10 3.05 -0.09 46 21 1,291 +21
30DEC26 35.00 P 0.00 0.00 0.00 3.66 -0.03 47 0 2,329 0
30DEC26 36.00 P 0.00 0.00 0.00 4.25 -0.03 47 0 1,150 0
30DEC26 37.00 P 0.00 0.00 0.00 4.93 -0.02 47 0 1,405 0
30DEC26 38.00 P 5.63 5.63 5.63 5.62 -0.02 47 1 2,209 +1
30DEC26 39.00 P 0.00 0.00 0.00 6.35 -0.01 47 0 677 0
30DEC26 40.00 P 0.00 0.00 0.00 6.86 -0.09 44 0 175 0
30DEC26 41.00 P 0.00 0.00 0.00 7.96 +0.06 49 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 8.78 +0.06 49 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.56 +0.20 48 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 10.40 +0.01 48 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 11.28 0.00 48 0 407 0
30DEC26 46.00 P 0.00 0.00 0.00 12.18 +0.01 48 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 13.18 +0.10 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.11 +0.11 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.04 +0.10 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.99 +0.11 52 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.42 +0.03 53 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.90 +0.04 57 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.41 +0.05 62 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.98 +0.12 69 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.49 +0.13 73 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.88 +0.02 71 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 33.41 +0.05 77 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 35.90 +0.04 79 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 38.40 +0.04 82 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 40.98 +0.12 90 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 43.37 +0.01 87 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 45.91 +0.05 92 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 48.48 +0.12 98 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 50.90 +0.04 97 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 53.40 +0.04 99 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 55.90 +0.04 102 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 58.39 +0.03 103 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 60.98 +0.12 111 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 63.48 +0.12 113 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.01 0.00 56 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 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.08 0.00 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.10 0.00 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.14 -0.01 47 0 101 0
30MAR27 19.50 P 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.21 -0.02 48 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.30 -0.01 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.41 -0.03 47 0 259 0
30MAR27 23.00 P 0.00 0.00 0.00 0.56 -0.02 48 0 185 0
30MAR27 24.00 P 0.00 0.00 0.00 0.72 -0.03 48 0 521 0
30MAR27 25.00 P 0.74 0.74 0.74 0.93 -0.04 48 1 157 0
30MAR27 26.00 P 1.21 1.21 1.21 1.16 -0.05 48 2 583 0
30MAR27 27.00 P 0.00 0.00 0.00 1.45 +0.02 48 0 778 0
30MAR27 28.00 P 0.00 0.00 0.00 1.70 -0.04 47 0 766 0
30MAR27 29.00 P 0.00 0.00 0.00 1.99 -0.08 46 0 581 0
30MAR27 30.00 P 2.48 2.48 2.48 2.37 -0.05 47 15 1,271 0
30MAR27 31.00 P 2.82 2.82 2.82 2.78 -0.05 46 5 383 0
30MAR27 32.00 P 0.00 0.00 0.00 3.22 -0.06 47 0 189 0
30MAR27 33.00 P 0.00 0.00 0.00 3.71 -0.05 46 0 472 0
30MAR27 34.00 P 4.22 4.22 4.22 4.22 -0.13 46 10 460 +7
30MAR27 35.00 P 0.00 0.00 0.00 4.79 -0.04 46 0 1,339 0
30MAR27 36.00 P 0.00 0.00 0.00 5.38 -0.04 46 0 1,120 0
30MAR27 37.00 P 0.00 0.00 0.00 6.08 +0.03 47 0 153 0
30MAR27 38.00 P 0.00 0.00 0.00 6.74 +0.03 47 0 310 0
30MAR27 39.00 P 0.00 0.00 0.00 7.41 -0.06 47 0 189 0
30MAR27 40.00 P 0.00 0.00 0.00 8.13 -0.03 47 0 150 0
30MAR27 41.00 P 0.00 0.00 0.00 8.87 -0.03 47 0 111 0
30MAR27 42.00 P 0.00 0.00 0.00 9.64 -0.02 48 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 10.43 -0.01 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.19 -0.05 47 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 12.05 -0.01 48 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.88 -0.02 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 13.73 -0.02 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.61 -0.01 48 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 15.49 -0.01 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.39 0.00 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.75 +0.09 50 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.09 +0.08 50 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.48 +0.12 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.98 +0.09 54 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.49 +0.13 57 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 30.88 +0.02 56 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 33.41 +0.05 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 35.90 +0.04 63 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 38.40 +0.04 65 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 40.98 +0.12 70 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 43.37 +0.01 68 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 45.91 +0.05 72 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 48.48 +0.12 77 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 50.90 +0.04 76 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 53.40 +0.04 78 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 55.90 +0.04 80 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 58.39 +0.03 81 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 60.98 +0.12 87 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 63.48 +0.12 89 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 0.01 -0.01 45 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.19 -0.02 48 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.23 -0.03 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.28 -0.02 48 0 51 0
29JUN27 18.50 P 0.00 0.00 0.00 0.32 -0.03 48 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.38 -0.04 48 0 50 0
29JUN27 19.50 P 0.00 0.00 0.00 0.44 -0.04 48 0 32 0
29JUN27 20.00 P 0.00 0.00 0.00 0.51 -0.03 48 0 169 0
29JUN27 21.00 P 0.00 0.00 0.00 0.67 -0.05 48 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.84 -0.06 48 0 24 0
29JUN27 23.00 P 0.00 0.00 0.00 1.07 -0.05 48 0 216 0
29JUN27 24.00 P 0.00 0.00 0.00 1.30 -0.04 48 0 3,808 0
29JUN27 25.00 P 0.00 0.00 0.00 1.56 -0.05 47 0 433 0
29JUN27 26.00 P 0.00 0.00 0.00 1.89 -0.01 48 0 200 0
29JUN27 27.00 P 0.00 0.00 0.00 2.17 -0.04 47 0 282 0
29JUN27 28.00 P 0.00 0.00 0.00 2.52 -0.06 47 0 192 0
29JUN27 29.00 P 0.00 0.00 0.00 2.89 -0.07 47 0 137 0
29JUN27 30.00 P 0.00 0.00 0.00 3.30 -0.09 47 0 55 0
29JUN27 31.00 P 3.77 3.85 3.77 3.74 -0.10 47 240 482 +240
29JUN27 32.00 P 0.00 0.00 0.00 4.24 -0.08 46 0 153 0
29JUN27 33.00 P 0.00 0.00 0.00 4.75 -0.07 46 0 114 0
29JUN27 34.00 P 0.00 0.00 0.00 5.32 -0.09 47 0 118 0
29JUN27 35.00 P 0.00 0.00 0.00 5.91 -0.03 47 0 492 0
29JUN27 36.00 P 0.00 0.00 0.00 6.48 -0.06 47 0 19 0
29JUN27 37.00 P 0.00 0.00 0.00 7.11 -0.06 47 0 76 0
29JUN27 38.00 P 0.00 0.00 0.00 7.76 -0.07 47 0 35 0
29JUN27 39.00 P 0.00 0.00 0.00 8.46 -0.04 47 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 9.16 -0.04 47 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.89 -0.01 47 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 10.63 -0.03 47 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 11.38 -0.05 47 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 12.15 -0.03 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.93 -0.04 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 13.73 -0.03 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 14.55 -0.02 48 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 15.37 -0.03 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 16.21 -0.02 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 17.05 -0.04 47 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 19.23 -0.02 48 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 21.46 -0.02 48 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 23.83 +0.08 49 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 26.16 +0.13 49 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 28.53 +0.11 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 30.95 +0.01 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 33.41 +0.02 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 35.90 +0.04 54 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 38.40 +0.04 56 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 40.98 +0.12 60 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 43.38 +0.02 60 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 45.91 +0.05 63 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 48.48 +0.12 66 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 50.90 +0.04 66 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 53.40 +0.04 68 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 55.90 +0.04 70 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 58.39 +0.03 71 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 60.98 +0.12 75 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 63.48 +0.12 77 0 0 0
29SEP27 11.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP27 12.00 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29SEP27 12.50 P 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29SEP27 13.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29SEP27 13.50 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29SEP27 14.00 P 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
29SEP27 14.50 P 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
29SEP27 15.00 P 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 0.23 -0.02 48 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 0.28 -0.02 48 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 0.33 -0.02 48 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 0.38 -0.03 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 0.44 -0.03 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 0.51 -0.03 48 0 3 0
29SEP27 18.50 P 0.00 0.00 0.00 0.58 -0.03 48 0 2 0
29SEP27 19.00 P 0.00 0.00 0.00 0.66 -0.04 48 0 2 0
29SEP27 19.50 P 0.00 0.00 0.00 0.75 -0.04 48 0 0 0
29SEP27 20.00 P 0.89 0.89 0.89 0.84 -0.04 48 13 75 +13
29SEP27 21.00 P 1.16 1.16 1.16 1.05 -0.05 48 10 32 0
29SEP27 22.00 P 0.00 0.00 0.00 1.29 -0.01 49 0 42 0
29SEP27 23.00 P 0.00 0.00 0.00 1.55 -0.05 49 0 115 0
29SEP27 24.00 P 0.00 0.00 0.00 1.85 -0.04 49 0 6 0
29SEP27 25.00 P 2.13 2.13 2.13 2.16 -0.03 49 2 53 +2
29SEP27 26.00 P 0.00 0.00 0.00 2.53 +0.01 49 0 20 0
29SEP27 27.00 P 0.00 0.00 0.00 2.83 -0.08 48 0 29 0
29SEP27 28.00 P 0.00 0.00 0.00 3.22 -0.03 48 0 3 0
29SEP27 29.00 P 0.00 0.00 0.00 3.64 -0.08 48 0 9 0
29SEP27 30.00 P 0.00 0.00 0.00 4.08 -0.09 48 0 15 0
29SEP27 31.00 P 0.00 0.00 0.00 4.56 -0.09 48 0 0 0
29SEP27 32.00 P 5.09 5.09 5.09 5.11 -0.05 48 40 129 +40
29SEP27 33.00 P 0.00 0.00 0.00 5.58 -0.11 47 0 36 0
29SEP27 34.00 P 0.00 0.00 0.00 6.16 -0.06 48 0 2 0
29SEP27 35.00 P 0.00 0.00 0.00 6.72 -0.09 47 0 1 0
29SEP27 36.00 P 0.00 0.00 0.00 7.35 -0.10 47 0 1 0
29SEP27 37.00 P 0.00 0.00 0.00 7.95 -0.13 47 0 1 0
29SEP27 38.00 P 0.00 0.00 0.00 8.63 -0.08 47 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 9.33 -0.05 48 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 10.02 -0.05 48 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 10.74 -0.07 48 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 11.46 -0.09 48 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 12.20 -0.04 48 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 12.95 -0.05 48 0 0 0
29SEP27 45.00 P 13.76 13.76 13.76 13.73 -0.03 48 1 1 +1
29SEP27 46.00 P 0.00 0.00 0.00 14.50 -0.04 48 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 15.28 -0.05 48 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 16.09 -0.05 48 0 0 0
29SEP27 49.00 P 0.00 0.00 0.00 16.90 -0.05 48 0 0 0
29SEP27 50.00 P 0.00 0.00 0.00 17.72 -0.05 48 0 0 0
29SEP27 52.50 P 0.00 0.00 0.00 19.85 -0.01 48 0 0 0
29SEP27 55.00 P 0.00 0.00 0.00 21.99 -0.03 48 0 0 0
29SEP27 57.50 P 0.00 0.00 0.00 24.16 -0.07 48 0 0 0
29SEP27 60.00 P 0.00 0.00 0.00 26.47 -0.01 48 0 0 0
29SEP27 62.50 P 0.00 0.00 0.00 28.84 +0.08 49 0 0 0
29SEP27 65.00 P 0.00 0.00 0.00 31.19 +0.04 50 0 0 0
29SEP27 67.50 P 0.00 0.00 0.00 33.56 +0.03 50 0 0 0
29SEP27 70.00 P 0.00 0.00 0.00 35.97 +0.04 50 0 0 0
29SEP27 72.50 P 0.00 0.00 0.00 38.41 0.00 51 0 0 0
29SEP27 75.00 P 0.00 0.00 0.00 40.98 +0.11 54 0 0 0
29SEP27 77.50 P 0.00 0.00 0.00 43.38 +0.02 54 0 0 0
29SEP27 80.00 P 0.00 0.00 0.00 45.91 +0.05 56 0 0 0
29SEP27 82.50 P 0.00 0.00 0.00 48.48 +0.12 60 0 0 0
29SEP27 85.00 P 0.00 0.00 0.00 50.90 +0.04 60 0 0 0
29SEP27 87.50 P 0.00 0.00 0.00 53.40 +0.04 61 0 0 0
29SEP27 90.00 P 0.00 0.00 0.00 55.90 +0.04 63 0 0 0
29SEP27 92.50 P 0.00 0.00 0.00 58.39 +0.03 64 0 0 0
29SEP27 95.00 P 0.00 0.00 0.00 60.98 +0.12 68 0 0 0
TOTAL PUT 1,755 106,038 +796
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$ 37.200
25SEP26 25.00 C 0.00 0.00 0.00 12.21 -0.06 127 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 11.71 -0.06 120 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 11.21 -0.07 114 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 10.71 -0.07 107 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 10.21 -0.07 100 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 9.71 -0.07 93 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 9.21 -0.07 87 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 8.71 -0.07 80 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 8.21 -0.07 73 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 7.71 -0.07 66 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 7.21 -0.07 56 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 6.71 -0.07 0 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 6.21 -0.07 0 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 5.71 -0.07 0 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 5.21 -0.08 0 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 4.72 -0.07 57 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 4.22 -0.09 51 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 3.74 -0.09 55 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 3.26 -0.10 54 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 2.80 -0.12 54 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 2.36 -0.13 54 0 0 0
25SEP26 35.50 C 0.00 0.00 0.00 1.94 -0.15 53 0 12 0
25SEP26 36.00 C 0.00 0.00 0.00 1.53 -0.17 50 0 0 0
25SEP26 36.50 C 0.00 0.00 0.00 1.20 -0.17 51 0 0 0
25SEP26 37.00 C 0.00 0.00 0.00 0.92 -0.18 52 0 45 0
25SEP26 37.50 C 0.00 0.00 0.00 0.70 -0.17 53 0 48 0
25SEP26 38.00 C 0.00 0.00 0.00 0.51 -0.16 53 0 15 0
25SEP26 38.50 C 0.47 0.47 0.47 0.37 -0.14 54 8 8 +8
25SEP26 39.00 C 0.00 0.00 0.00 0.25 -0.12 54 0 0 0
25SEP26 39.50 C 0.00 0.00 0.00 0.17 -0.10 54 0 0 0
25SEP26 40.00 C 0.00 0.00 0.00 0.11 -0.08 54 0 0 0
25SEP26 40.50 C 0.00 0.00 0.00 0.07 -0.06 54 0 0 0
25SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.05 54 0 0 0
25SEP26 41.50 C 0.00 0.00 0.00 0.03 -0.03 56 0 15 0
25SEP26 42.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 0 0
25SEP26 42.50 C 0.00 0.00 0.00 0.01 -0.02 56 0 15 0
25SEP26 43.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 15 0
25SEP26 43.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 44.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 45.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
25SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 46.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
25SEP26 47.50 C 0.00 0.00 0.00 0.01 - 95 0 0 -
29SEP26 26.00 C 0.00 0.00 0.00 11.22 -0.06 85 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.22 -0.06 75 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.22 -0.07 65 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.22 -0.07 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.22 -0.07 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.22 -0.07 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.23 -0.08 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.26 -0.09 46 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.33 -0.11 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.48 -0.12 46 0 285 0
29SEP26 36.00 C 0.00 0.00 0.00 1.73 -0.15 46 0 210 0
29SEP26 37.00 C 0.00 0.00 0.00 1.10 -0.17 44 0 235 0
29SEP26 38.00 C 0.00 0.00 0.00 0.70 -0.14 46 0 255 0
29SEP26 39.00 C 0.00 0.00 0.00 0.39 -0.12 46 0 394 0
29SEP26 40.00 C 0.00 0.00 0.00 0.21 -0.08 47 0 193 0
29SEP26 41.00 C 0.17 0.17 0.17 0.10 -0.06 46 15 240 +15
29SEP26 42.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 275 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 115 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 400 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 305 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 39 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
02OCT26 27.50 C 0.00 0.00 0.00 9.73 - 66 0 0 -
02OCT26 28.00 C 0.00 0.00 0.00 9.23 - 62 0 0 -
02OCT26 28.50 C 0.00 0.00 0.00 8.73 - 58 0 0 -
02OCT26 29.00 C 0.00 0.00 0.00 8.23 - 53 0 0 -
02OCT26 29.50 C 0.00 0.00 0.00 7.73 - 49 0 0 -
02OCT26 30.00 C 0.00 0.00 0.00 7.23 - 45 0 0 -
02OCT26 30.50 C 0.00 0.00 0.00 6.73 - 41 0 0 -
02OCT26 31.00 C 0.00 0.00 0.00 6.24 - 46 0 0 -
02OCT26 31.50 C 0.00 0.00 0.00 5.75 - 47 0 0 -
02OCT26 32.00 C 0.00 0.00 0.00 5.26 - 46 0 0 -
02OCT26 32.50 C 0.00 0.00 0.00 4.78 - 46 0 0 -
02OCT26 33.00 C 0.00 0.00 0.00 4.31 - 46 0 0 -
02OCT26 33.50 C 0.00 0.00 0.00 3.85 - 45 0 0 -
02OCT26 34.00 C 0.00 0.00 0.00 3.41 - 45 0 0 -
02OCT26 34.50 C 0.00 0.00 0.00 2.99 - 45 0 0 -
02OCT26 35.00 C 0.00 0.00 0.00 2.59 - 45 0 0 -
02OCT26 35.50 C 0.00 0.00 0.00 2.22 - 45 0 0 -
02OCT26 36.00 C 0.00 0.00 0.00 1.84 - 44 0 0 -
02OCT26 36.50 C 0.00 0.00 0.00 1.54 - 44 0 0 -
02OCT26 37.00 C 0.00 0.00 0.00 1.26 - 44 0 0 -
02OCT26 37.50 C 0.89 0.89 0.89 1.04 - 45 15 15 -
02OCT26 38.00 C 0.73 0.73 0.73 0.84 - 45 15 15 -
02OCT26 38.50 C 0.58 0.58 0.58 0.68 - 46 15 15 -
02OCT26 39.00 C 0.00 0.00 0.00 0.54 - 46 0 0 -
02OCT26 39.50 C 0.00 0.00 0.00 0.42 - 46 0 0 -
02OCT26 40.00 C 0.00 0.00 0.00 0.32 - 46 0 0 -
02OCT26 40.50 C 0.00 0.00 0.00 0.24 - 46 0 0 -
02OCT26 41.00 C 0.00 0.00 0.00 0.17 - 45 0 0 -
02OCT26 41.50 C 0.00 0.00 0.00 0.13 - 46 0 0 -
02OCT26 42.00 C 0.00 0.00 0.00 0.09 - 45 0 0 -
02OCT26 42.50 C 0.00 0.00 0.00 0.07 - 46 0 0 -
02OCT26 43.00 C 0.00 0.00 0.00 0.05 - 46 0 0 -
02OCT26 43.50 C 0.00 0.00 0.00 0.04 - 47 0 0 -
02OCT26 44.00 C 0.00 0.00 0.00 0.03 - 48 0 0 -
02OCT26 44.50 C 0.00 0.00 0.00 0.02 - 48 0 0 -
02OCT26 45.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
02OCT26 45.50 C 0.00 0.00 0.00 0.01 - 48 0 0 -
02OCT26 46.00 C 0.00 0.00 0.00 0.01 - 50 0 0 -
02OCT26 46.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
02OCT26 47.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
02OCT26 47.50 C 0.00 0.00 0.00 0.01 - 57 0 0 -
29OCT26 26.00 C 0.00 0.00 0.00 11.29 -0.07 44 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.31 +0.01 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.34 -0.07 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.39 -0.06 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.46 -0.07 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.59 -0.04 47 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.71 -0.07 46 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.91 -0.07 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.18 -0.06 46 0 5 0
29OCT26 35.00 C 0.00 0.00 0.00 3.51 -0.06 46 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 2.88 -0.08 45 0 75 0
29OCT26 37.00 C 0.00 0.00 0.00 2.33 -0.07 45 0 35 0
29OCT26 38.00 C 0.00 0.00 0.00 1.92 -0.04 46 0 45 0
29OCT26 39.00 C 0.00 0.00 0.00 1.55 -0.07 46 0 1 0
29OCT26 40.00 C 0.00 0.00 0.00 1.23 -0.06 46 0 45 0
29OCT26 41.00 C 0.00 0.00 0.00 0.97 -0.04 47 0 30 0
29OCT26 42.00 C 0.00 0.00 0.00 0.75 -0.03 47 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 0.57 -0.03 47 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 0.43 -0.02 46 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 0.32 -0.02 46 0 60 0
29OCT26 46.00 C 0.00 0.00 0.00 0.24 -0.01 47 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 45 0
29OCT26 48.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.03 0.00 47 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 0.02 0.00 50 0 165 0
27NOV26 26.00 C 0.00 0.00 0.00 11.46 -0.08 49 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 10.53 -0.08 49 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 9.63 -0.08 49 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 8.84 +0.25 52 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 7.99 +0.13 51 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 7.17 +0.04 51 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 6.37 -0.09 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 5.66 -0.10 49 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 5.01 -0.09 49 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 4.54 +0.18 52 0 15 0
27NOV26 36.00 C 0.00 0.00 0.00 3.86 -0.07 49 0 81 0
27NOV26 37.00 C 0.00 0.00 0.00 3.33 -0.13 49 0 30 0
27NOV26 38.00 C 0.00 0.00 0.00 2.89 -0.09 49 0 15 0
27NOV26 39.00 C 0.00 0.00 0.00 2.50 -0.11 49 0 30 0
27NOV26 40.00 C 0.00 0.00 0.00 2.16 -0.08 50 0 90 0
27NOV26 41.00 C 0.00 0.00 0.00 1.86 -0.09 50 0 93 0
27NOV26 42.00 C 0.00 0.00 0.00 1.60 -0.07 50 0 30 0
27NOV26 43.00 C 0.00 0.00 0.00 1.35 -0.07 50 0 15 0
27NOV26 44.00 C 0.00 0.00 0.00 1.14 -0.06 50 0 15 0
27NOV26 45.00 C 0.00 0.00 0.00 0.96 -0.05 50 0 115 0
27NOV26 46.00 C 0.00 0.00 0.00 0.78 -0.05 49 0 28 0
27NOV26 47.00 C 0.00 0.00 0.00 0.65 -0.04 49 0 4 0
27NOV26 48.00 C 0.00 0.00 0.00 0.54 -0.04 49 0 15 0
27NOV26 49.00 C 0.00 0.00 0.00 0.46 -0.04 50 0 0 0
27NOV26 50.00 C 0.00 0.00 0.00 0.38 -0.03 50 0 0 0
27NOV26 52.50 C 0.00 0.00 0.00 0.23 -0.03 50 0 15 0
27NOV26 55.00 C 0.00 0.00 0.00 0.14 -0.02 50 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 11.71 -0.08 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.84 -0.07 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.99 +0.13 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.18 -0.04 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.40 +0.06 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.70 +0.19 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.98 +0.15 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.31 +0.12 50 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.69 +0.09 50 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 5.10 +0.02 49 0 97 0
30DEC26 36.00 C 4.44 4.50 4.44 4.63 -0.05 50 42 86 +42
30DEC26 37.00 C 4.08 4.08 4.08 4.09 -0.11 49 15 45 +15
30DEC26 38.00 C 0.00 0.00 0.00 3.66 -0.09 50 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 3.26 -0.11 50 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 2.91 -0.09 50 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 2.58 -0.09 50 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 2.30 -0.08 50 0 30 0
30DEC26 43.00 C 0.00 0.00 0.00 2.05 -0.06 50 0 70 0
30DEC26 44.00 C 0.00 0.00 0.00 1.80 -0.06 50 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 1.58 -0.05 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.35 0.00 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.20 -0.01 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.05 -0.03 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 0.92 -0.04 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 0.80 -0.03 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.56 -0.03 50 0 66 0
30DEC26 55.00 C 0.00 0.00 0.00 0.38 -0.03 50 0 168 0
30MAR27 26.00 C 0.00 0.00 0.00 12.56 -0.08 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.80 -0.14 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.07 -0.12 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.36 -0.11 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.69 -0.09 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.05 -0.07 51 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.44 -0.07 51 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.87 +0.14 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.32 +0.13 51 0 25 0
30MAR27 35.00 C 0.00 0.00 0.00 6.81 +0.12 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.52 +0.22 53 0 135 0
30MAR27 37.00 C 0.00 0.00 0.00 5.88 -0.10 52 0 1,030 0
30MAR27 38.00 C 0.00 0.00 0.00 5.46 -0.10 52 0 145 0
30MAR27 39.00 C 0.00 0.00 0.00 5.07 -0.11 52 0 145 0
30MAR27 40.00 C 0.00 0.00 0.00 4.71 -0.10 52 0 390 0
30MAR27 41.00 C 0.00 0.00 0.00 4.37 -0.10 52 0 659 0
30MAR27 42.00 C 0.00 0.00 0.00 4.05 -0.09 52 0 344 0
30MAR27 43.00 C 0.00 0.00 0.00 3.76 -0.09 52 0 91 0
30MAR27 44.00 C 0.00 0.00 0.00 3.49 -0.09 52 0 40 0
30MAR27 45.00 C 0.00 0.00 0.00 3.21 -0.08 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.82 -0.24 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.61 -0.05 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.43 -0.03 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.29 0.00 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.13 0.00 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.75 -0.03 52 0 333 0
30MAR27 55.00 C 0.00 0.00 0.00 1.42 -0.05 52 0 345 0
29JUN27 26.00 C 0.00 0.00 0.00 13.41 -0.06 52 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.72 -0.06 52 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.05 -0.06 52 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.42 -0.05 52 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.80 -0.06 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.22 -0.06 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.66 -0.06 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.13 -0.06 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.62 -0.06 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.14 -0.06 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.80 +0.23 53 0 1,285 0
29JUN27 37.00 C 7.30 7.40 7.20 7.37 -0.04 53 60 1,410 +60
29JUN27 38.00 C 6.69 6.69 6.69 6.84 -0.05 52 15 115 +15
29JUN27 39.00 C 6.47 6.47 6.37 6.45 -0.05 52 45 46 +45
29JUN27 40.00 C 5.97 5.97 5.97 6.08 -0.05 52 15 15 +15
29JUN27 41.00 C 0.00 0.00 0.00 5.73 -0.05 52 0 0 0
29JUN27 42.00 C 5.47 5.47 5.47 5.40 +0.07 52 15 15 +15
29JUN27 43.00 C 0.00 0.00 0.00 5.09 -0.04 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.79 +0.08 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.52 +0.05 52 0 54 0
29JUN27 46.00 C 0.00 0.00 0.00 4.25 +0.02 52 0 27 0
29JUN27 47.00 C 0.00 0.00 0.00 4.01 +0.01 52 0 77 0
29JUN27 48.00 C 0.00 0.00 0.00 3.77 -0.04 52 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.55 -0.04 52 0 27 0
29JUN27 50.00 C 0.00 0.00 0.00 3.34 -0.06 52 0 24 0
29JUN27 52.50 C 0.00 0.00 0.00 2.88 -0.10 52 0 117 0
29JUN27 55.00 C 0.00 0.00 0.00 2.55 -0.03 53 0 265 0
29SEP27 26.00 C 0.00 0.00 0.00 14.18 -0.06 52 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 13.54 -0.05 52 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 12.92 -0.05 52 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 12.33 -0.04 52 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 11.76 -0.04 53 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 11.21 -0.04 52 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 10.68 -0.05 52 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 10.18 -0.05 52 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 9.70 -0.05 52 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 9.39 -0.11 54 0 0 0
29SEP27 36.00 C 0.00 0.00 0.00 8.95 -0.14 53 0 0 0
29SEP27 37.00 C 0.00 0.00 0.00 8.55 -0.07 54 0 0 0
29SEP27 38.00 C 0.00 0.00 0.00 8.14 -0.06 53 0 0 0
29SEP27 39.00 C 0.00 0.00 0.00 7.74 -0.08 53 0 0 0
29SEP27 40.00 C 0.00 0.00 0.00 7.40 -0.08 53 0 0 0
29SEP27 41.00 C 0.00 0.00 0.00 7.06 -0.08 54 0 0 0
29SEP27 42.00 C 0.00 0.00 0.00 6.73 -0.08 53 0 0 0
29SEP27 43.00 C 0.00 0.00 0.00 6.43 -0.05 54 0 0 0
29SEP27 44.00 C 0.00 0.00 0.00 6.12 -0.05 54 0 0 0
29SEP27 45.00 C 0.00 0.00 0.00 5.85 -0.03 54 0 0 0
29SEP27 46.00 C 0.00 0.00 0.00 5.57 -0.03 54 0 0 0
29SEP27 47.00 C 0.00 0.00 0.00 5.15 -0.03 52 0 0 0
29SEP27 48.00 C 0.00 0.00 0.00 4.91 -0.02 52 0 0 0
TOTAL CALL 275 12,477 +230
25SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
25SEP26 33.50 P 0.04 0.04 0.04 0.03 -0.02 56 2 45 0
25SEP26 34.00 P 0.00 0.00 0.00 0.05 -0.04 54 0 53 0
25SEP26 34.50 P 0.00 0.00 0.00 0.09 -0.05 54 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 0.15 -0.06 54 0 0 0
25SEP26 35.50 P 0.00 0.00 0.00 0.24 -0.06 54 0 45 0
25SEP26 36.00 P 0.00 0.00 0.00 0.36 -0.08 54 0 0 0
25SEP26 36.50 P 0.00 0.00 0.00 0.54 -0.06 55 0 0 0
25SEP26 37.00 P 0.00 0.00 0.00 0.76 -0.06 55 0 0 0
25SEP26 37.50 P 0.00 0.00 0.00 1.03 -0.06 56 0 0 0
25SEP26 38.00 P 0.00 0.00 0.00 1.34 -0.05 56 0 0 0
25SEP26 38.50 P 0.00 0.00 0.00 1.70 -0.05 57 0 0 0
25SEP26 39.00 P 0.00 0.00 0.00 2.03 -0.05 53 0 0 0
25SEP26 39.50 P 0.00 0.00 0.00 2.45 -0.03 53 0 0 0
25SEP26 40.00 P 0.00 0.00 0.00 2.89 -0.01 53 0 0 0
25SEP26 40.50 P 0.00 0.00 0.00 3.36 +0.01 54 0 0 0
25SEP26 41.00 P 0.00 0.00 0.00 3.83 +0.02 53 0 0 0
25SEP26 41.50 P 0.00 0.00 0.00 4.32 +0.04 55 0 0 0
25SEP26 42.00 P 0.00 0.00 0.00 4.81 +0.05 56 0 0 0
25SEP26 42.50 P 0.00 0.00 0.00 5.30 +0.05 0 0 0 0
25SEP26 43.00 P 0.00 0.00 0.00 5.80 +0.06 0 0 0 0
25SEP26 43.50 P 0.00 0.00 0.00 6.30 +0.06 0 0 0 0
25SEP26 44.00 P 0.00 0.00 0.00 6.80 -0.13 0 0 0 0
25SEP26 44.50 P 0.00 0.00 0.00 7.30 +0.06 0 0 0 0
25SEP26 45.00 P 0.00 0.00 0.00 7.80 +0.06 0 0 0 0
25SEP26 45.50 P 0.00 0.00 0.00 8.30 +0.06 0 0 0 0
25SEP26 46.00 P 0.00 0.00 0.00 8.80 +0.06 0 0 0 0
25SEP26 46.50 P 0.00 0.00 0.00 9.30 +0.06 0 0 0 0
25SEP26 47.00 P 0.00 0.00 0.00 9.80 +0.06 0 0 0 0
25SEP26 47.50 P 0.00 0.00 0.00 10.30 - 0 0 0 -
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 491 0
29SEP26 34.00 P 0.00 0.00 0.00 0.11 -0.03 46 0 169 0
29SEP26 35.00 P 0.00 0.00 0.00 0.26 -0.04 47 0 242 0
29SEP26 36.00 P 0.52 0.52 0.52 0.52 -0.05 46 55 262 +55
29SEP26 37.00 P 0.00 0.00 0.00 0.93 -0.07 47 0 202 0
29SEP26 38.00 P 1.51 1.51 1.51 1.51 -0.04 48 28 288 +28
29SEP26 39.00 P 0.00 0.00 0.00 2.17 -0.04 46 0 30 0
29SEP26 40.00 P 0.00 0.00 0.00 2.98 -0.02 46 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 3.88 +0.01 46 0 60 0
29SEP26 42.00 P 0.00 0.00 0.00 4.83 +0.04 46 0 35 0
29SEP26 43.00 P 0.00 0.00 0.00 5.81 +0.05 48 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 6.80 -0.13 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.80 +0.06 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.80 +0.06 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.80 +0.06 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.80 +0.06 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.80 +0.06 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.80 +0.06 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.30 +0.06 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.80 +0.06 0 0 0 0
02OCT26 27.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
02OCT26 28.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
02OCT26 28.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
02OCT26 29.00 P 0.00 0.00 0.00 0.01 - 60 0 0 -
02OCT26 29.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
02OCT26 30.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
02OCT26 30.50 P 0.00 0.00 0.00 0.01 - 49 0 0 -
02OCT26 31.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
02OCT26 31.50 P 0.00 0.00 0.00 0.02 - 46 0 0 -
02OCT26 32.00 P 0.00 0.00 0.00 0.03 - 45 0 0 -
02OCT26 32.50 P 0.00 0.00 0.00 0.05 - 45 0 0 -
02OCT26 33.00 P 0.00 0.00 0.00 0.08 - 45 0 0 -
02OCT26 33.50 P 0.00 0.00 0.00 0.13 - 46 0 0 -
02OCT26 34.00 P 0.00 0.00 0.00 0.18 - 45 0 0 -
02OCT26 34.50 P 0.29 0.29 0.29 0.26 - 45 15 15 -
02OCT26 35.00 P 0.56 0.56 0.56 0.36 - 45 15 15 -
02OCT26 35.50 P 0.74 0.74 0.74 0.50 - 46 15 15 -
02OCT26 36.00 P 0.00 0.00 0.00 0.65 - 45 0 0 -
02OCT26 36.50 P 0.00 0.00 0.00 0.84 - 45 0 0 -
02OCT26 37.00 P 1.39 1.39 1.39 1.09 - 46 15 15 -
02OCT26 37.50 P 0.00 0.00 0.00 1.34 - 46 0 0 -
02OCT26 38.00 P 0.00 0.00 0.00 1.65 - 47 0 0 -
02OCT26 38.50 P 0.00 0.00 0.00 1.99 - 47 0 0 -
02OCT26 39.00 P 0.00 0.00 0.00 2.29 - 45 0 0 -
02OCT26 39.50 P 0.00 0.00 0.00 2.67 - 45 0 0 -
02OCT26 40.00 P 0.00 0.00 0.00 3.08 - 45 0 0 -
02OCT26 40.50 P 0.00 0.00 0.00 3.50 - 45 0 0 -
02OCT26 41.00 P 0.00 0.00 0.00 3.94 - 45 0 0 -
02OCT26 41.50 P 0.00 0.00 0.00 4.40 - 46 0 0 -
02OCT26 42.00 P 0.00 0.00 0.00 4.86 - 45 0 0 -
02OCT26 42.50 P 0.00 0.00 0.00 5.34 - 45 0 0 -
02OCT26 43.00 P 0.00 0.00 0.00 5.82 - 44 0 0 -
02OCT26 43.50 P 0.00 0.00 0.00 6.31 - 45 0 0 -
02OCT26 44.00 P 0.00 0.00 0.00 6.81 - 47 0 0 -
02OCT26 44.50 P 0.00 0.00 0.00 7.31 - 50 0 0 -
02OCT26 45.00 P 0.00 0.00 0.00 7.80 - 0 0 0 -
02OCT26 45.50 P 0.00 0.00 0.00 8.30 - 0 0 0 -
02OCT26 46.00 P 0.00 0.00 0.00 8.80 - 0 0 0 -
02OCT26 46.50 P 0.00 0.00 0.00 9.30 - 0 0 0 -
02OCT26 47.00 P 0.00 0.00 0.00 9.80 - 0 0 0 -
02OCT26 47.50 P 0.00 0.00 0.00 10.30 - 0 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.17 0.00 47 0 250 0
29OCT26 31.00 P 0.00 0.00 0.00 0.27 0.00 46 0 154 0
29OCT26 32.00 P 0.00 0.00 0.00 0.42 0.00 46 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 0.62 0.00 46 0 123 0
29OCT26 34.00 P 0.00 0.00 0.00 0.87 0.00 46 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 1.20 0.00 46 0 147 0
29OCT26 36.00 P 0.00 0.00 0.00 1.61 0.00 46 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 2.10 +0.01 47 0 75 0
29OCT26 38.00 P 2.64 2.64 2.64 2.64 +0.03 47 15 133 +15
29OCT26 39.00 P 0.00 0.00 0.00 3.29 +0.05 47 0 96 0
29OCT26 40.00 P 0.00 0.00 0.00 3.91 +0.03 46 0 3 0
29OCT26 41.00 P 0.00 0.00 0.00 4.64 +0.04 46 0 30 0
29OCT26 42.00 P 0.00 0.00 0.00 5.42 +0.04 46 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.25 -0.15 46 0 131 0
29OCT26 44.00 P 0.00 0.00 0.00 7.20 -0.09 49 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.07 -0.14 48 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.99 -0.16 49 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.94 -0.11 49 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.85 -0.22 46 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.82 -0.19 46 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.81 -0.12 47 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 15.30 +0.06 0 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 17.80 +0.06 0 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 0.19 -0.01 50 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 0.29 -0.01 50 0 15 0
27NOV26 29.00 P 0.00 0.00 0.00 0.41 -0.02 50 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 0.57 -0.02 50 0 11 0
27NOV26 31.00 P 0.00 0.00 0.00 0.78 0.00 50 0 15 0
27NOV26 32.00 P 0.00 0.00 0.00 1.02 0.00 50 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 1.31 +0.01 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 1.63 0.00 49 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 2.03 +0.01 49 0 0 0
27NOV26 36.00 P 0.00 0.00 0.00 2.48 +0.01 50 0 45 0
27NOV26 37.00 P 2.98 2.98 2.98 2.98 0.00 50 1 99 +1
27NOV26 38.00 P 0.00 0.00 0.00 3.55 +0.02 50 0 60 0
27NOV26 39.00 P 0.00 0.00 0.00 4.10 +0.03 49 0 56 0
27NOV26 40.00 P 0.00 0.00 0.00 4.75 -0.02 49 0 90 0
27NOV26 41.00 P 0.00 0.00 0.00 5.44 -0.15 49 0 60 0
27NOV26 42.00 P 0.00 0.00 0.00 6.23 -0.09 51 0 30 0
27NOV26 43.00 P 0.00 0.00 0.00 6.99 -0.12 51 0 15 0
27NOV26 44.00 P 0.00 0.00 0.00 7.80 -0.13 51 0 0 0
27NOV26 45.00 P 0.00 0.00 0.00 8.62 -0.08 51 0 0 0
27NOV26 46.00 P 0.00 0.00 0.00 9.48 -0.09 51 0 0 0
27NOV26 47.00 P 0.00 0.00 0.00 10.35 -0.07 52 0 0 0
27NOV26 48.00 P 0.00 0.00 0.00 11.24 +0.11 52 0 0 0
27NOV26 49.00 P 0.00 0.00 0.00 12.14 +0.10 52 0 0 0
27NOV26 50.00 P 0.00 0.00 0.00 13.06 +0.09 51 0 0 0
27NOV26 52.50 P 0.00 0.00 0.00 15.38 +0.05 49 0 0 0
27NOV26 55.00 P 0.00 0.00 0.00 17.82 +0.05 49 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.30 -0.01 50 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.41 -0.02 50 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.56 -0.03 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.76 -0.01 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.98 -0.01 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.24 +0.01 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.51 0.00 50 0 9 0
30DEC26 33.00 P 0.00 0.00 0.00 1.84 -0.01 49 0 78 0
30DEC26 34.00 P 0.00 0.00 0.00 2.22 0.00 49 0 22 0
30DEC26 35.00 P 0.00 0.00 0.00 2.65 +0.01 50 0 24 0
30DEC26 36.00 P 0.00 0.00 0.00 3.12 +0.01 50 0 30 0
30DEC26 37.00 P 0.00 0.00 0.00 3.64 -0.03 50 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 4.20 +0.02 50 0 25 0
30DEC26 39.00 P 0.00 0.00 0.00 4.77 -0.01 50 0 32 0
30DEC26 40.00 P 0.00 0.00 0.00 5.39 -0.18 49 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 6.07 -0.17 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.78 -0.18 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.58 -0.13 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.30 -0.18 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.12 -0.18 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.92 -0.20 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.79 -0.19 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.65 -0.20 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.41 -0.17 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.30 -0.33 50 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.59 -0.26 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.95 +0.05 50 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.97 -0.04 52 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.19 -0.05 51 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.47 0.00 52 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.73 -0.01 51 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.04 -0.01 51 0 60 0
30MAR27 31.00 P 0.00 0.00 0.00 2.40 -0.01 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.77 +0.01 52 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.17 -0.01 51 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 3.61 -0.01 51 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.08 0.00 51 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.59 0.00 51 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.13 0.00 51 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.70 0.00 51 0 130 0
30MAR27 39.00 P 0.00 0.00 0.00 6.12 -0.08 50 0 130 0
30MAR27 40.00 P 0.00 0.00 0.00 6.70 -0.08 50 0 465 0
30MAR27 41.00 P 0.00 0.00 0.00 7.51 -0.18 51 0 643 0
30MAR27 42.00 P 0.00 0.00 0.00 8.19 -0.20 51 0 345 0
30MAR27 43.00 P 0.00 0.00 0.00 8.92 -0.23 51 0 92 0
30MAR27 44.00 P 0.00 0.00 0.00 9.64 -0.20 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.43 -0.17 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.12 -0.25 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.89 -0.29 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.70 -0.23 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.50 -0.21 51 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.31 +0.01 51 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.43 -0.11 51 0 5 0
30MAR27 55.00 P 0.00 0.00 0.00 18.62 +0.03 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.63 +0.01 52 0 165 0
29JUN27 27.00 P 0.00 0.00 0.00 1.93 +0.01 52 0 410 0
29JUN27 28.00 P 0.00 0.00 0.00 2.23 +0.01 52 0 180 0
29JUN27 29.00 P 0.00 0.00 0.00 2.51 -0.03 51 0 85 0
29JUN27 30.00 P 0.00 0.00 0.00 2.87 -0.03 51 0 330 0
29JUN27 31.00 P 0.00 0.00 0.00 3.30 -0.04 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.71 -0.05 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 4.11 -0.07 51 0 15 0
29JUN27 34.00 P 0.00 0.00 0.00 4.58 -0.10 51 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 5.08 0.00 51 0 27 0
29JUN27 36.00 P 0.00 0.00 0.00 5.60 -0.07 51 0 1,250 0
29JUN27 37.00 P 0.00 0.00 0.00 6.15 -0.01 51 0 1,350 0
29JUN27 38.00 P 0.00 0.00 0.00 6.87 +0.15 52 0 115 0
29JUN27 39.00 P 0.00 0.00 0.00 7.47 +0.16 52 0 6 0
29JUN27 40.00 P 0.00 0.00 0.00 8.08 +0.15 52 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.71 +0.17 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.39 +0.03 52 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.07 +0.03 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.75 +0.03 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.45 +0.03 52 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.20 +0.03 52 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.95 +0.03 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.70 +0.03 52 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.46 +0.03 52 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 15.27 +0.04 52 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 17.30 +0.04 52 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 19.39 +0.04 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 2.23 +0.01 52 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 2.54 +0.02 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 2.92 +0.02 52 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 3.30 +0.02 52 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 3.57 +0.02 51 0 50 0
29SEP27 31.00 P 0.00 0.00 0.00 4.08 0.00 52 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 4.52 0.00 52 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 4.99 -0.01 52 0 1 0
29SEP27 34.00 P 0.00 0.00 0.00 5.49 +0.09 52 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 5.91 -0.02 51 0 0 0
29SEP27 36.00 P 0.00 0.00 0.00 6.43 0.00 51 0 0 0
29SEP27 37.00 P 0.00 0.00 0.00 7.04 +0.05 52 0 0 0
29SEP27 38.00 P 0.00 0.00 0.00 7.63 +0.06 51 0 0 0
29SEP27 39.00 P 0.00 0.00 0.00 8.19 -0.04 51 0 0 0
29SEP27 40.00 P 0.00 0.00 0.00 8.81 -0.06 51 0 0 0
29SEP27 41.00 P 0.00 0.00 0.00 9.49 +0.07 52 0 0 0
29SEP27 42.00 P 0.00 0.00 0.00 10.14 +0.04 51 0 0 0
29SEP27 43.00 P 0.00 0.00 0.00 10.97 +0.03 52 0 0 0
29SEP27 44.00 P 0.00 0.00 0.00 11.66 +0.04 52 0 0 0
29SEP27 45.00 P 0.00 0.00 0.00 12.36 +0.04 52 0 0 0
29SEP27 46.00 P 0.00 0.00 0.00 13.05 +0.04 52 0 0 0
29SEP27 47.00 P 0.00 0.00 0.00 13.80 +0.04 52 0 0 0
29SEP27 48.00 P 0.00 0.00 0.00 14.56 +0.04 52 0 0 0
TOTAL PUT 161 9,896 +99
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$ 19.870
25SEP26 15.00 C 0.00 0.00 0.00 4.87 - 0 0 0 -
25SEP26 15.25 C 0.00 0.00 0.00 4.63 -0.29 104 0 0 0
25SEP26 15.50 C 0.00 0.00 0.00 4.38 -0.29 98 0 0 0
25SEP26 15.75 C 0.00 0.00 0.00 4.13 -0.29 92 0 0 0
25SEP26 16.00 C 0.00 0.00 0.00 3.88 -0.29 87 0 0 0
25SEP26 16.25 C 0.00 0.00 0.00 3.63 -0.29 81 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 3.38 -0.29 75 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 3.13 -0.29 70 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 2.88 -0.30 64 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 2.63 -0.30 59 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 2.39 -0.30 64 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 2.14 -0.31 58 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 1.91 -0.31 62 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 1.68 -0.31 61 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 1.46 -0.31 61 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 1.25 -0.31 61 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 1.02 -0.34 55 0 15 0
25SEP26 19.25 C 0.00 0.00 0.00 0.87 -0.30 60 0 27 0
25SEP26 19.50 C 0.00 0.00 0.00 0.71 -0.32 60 0 0 0
25SEP26 19.75 C 0.60 0.60 0.58 0.57 -0.30 60 29 37 +29
25SEP26 20.00 C 0.50 0.50 0.50 0.45 -0.28 61 4 19 +4
25SEP26 20.50 C 0.26 0.26 0.26 0.26 -0.23 60 10 66 +10
25SEP26 21.00 C 0.14 0.16 0.14 0.15 -0.16 62 40 94 +26
25SEP26 21.50 C 0.00 0.00 0.00 0.08 -0.11 63 0 20 0
25SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.07 64 0 8 0
25SEP26 22.50 C 0.00 0.00 0.00 0.02 -0.04 65 0 14 0
25SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.03 66 0 0 0
25SEP26 23.50 C 0.00 0.00 0.00 0.01 -0.01 74 0 0 0
25SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
25SEP26 24.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.38 -0.30 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.88 -0.33 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.39 -0.29 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.90 -0.30 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.42 -0.30 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.96 -0.30 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.54 -0.30 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.17 -0.28 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.83 -0.28 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.58 -0.27 54 0 71 0
29SEP26 21.00 C 0.00 0.00 0.00 0.25 -0.17 55 0 83 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 -0.09 55 0 189 0
29SEP26 23.00 C 0.04 0.04 0.04 0.03 -0.04 56 90 198 +90
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 99 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 12 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 26 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 114 0 3 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 121 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 129 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
02OCT26 15.00 C 0.00 0.00 0.00 4.88 - 0 0 0 -
02OCT26 15.25 C 0.00 0.00 0.00 4.64 - 64 0 0 -
02OCT26 15.50 C 0.00 0.00 0.00 4.39 - 61 0 0 -
02OCT26 15.75 C 0.00 0.00 0.00 4.14 - 57 0 0 -
02OCT26 16.00 C 0.00 0.00 0.00 3.89 - 53 0 0 -
02OCT26 16.25 C 0.00 0.00 0.00 3.65 - 58 0 0 -
02OCT26 16.50 C 0.00 0.00 0.00 3.40 - 54 0 0 -
02OCT26 16.75 C 0.00 0.00 0.00 3.16 - 54 0 0 -
02OCT26 17.00 C 0.00 0.00 0.00 2.92 - 54 0 0 -
02OCT26 17.25 C 0.00 0.00 0.00 2.69 - 55 0 0 -
02OCT26 17.50 C 0.00 0.00 0.00 2.46 - 54 0 0 -
02OCT26 17.75 C 0.00 0.00 0.00 2.24 - 55 0 0 -
02OCT26 18.00 C 0.00 0.00 0.00 2.03 - 55 0 0 -
02OCT26 18.25 C 0.00 0.00 0.00 1.82 - 55 0 0 -
02OCT26 18.50 C 0.00 0.00 0.00 1.63 - 55 0 0 -
02OCT26 18.75 C 0.00 0.00 0.00 1.44 - 55 0 0 -
02OCT26 19.00 C 0.00 0.00 0.00 1.25 - 53 0 0 -
02OCT26 19.25 C 0.00 0.00 0.00 1.09 - 53 0 0 -
02OCT26 19.50 C 0.00 0.00 0.00 0.93 - 52 0 0 -
02OCT26 19.75 C 0.00 0.00 0.00 0.80 - 53 0 0 -
02OCT26 20.00 C 0.72 0.72 0.72 0.69 - 53 4 4 -
02OCT26 20.50 C 0.00 0.00 0.00 0.50 - 54 0 0 -
02OCT26 21.00 C 0.00 0.00 0.00 0.34 - 54 0 0 -
02OCT26 21.50 C 0.00 0.00 0.00 0.23 - 54 0 0 -
02OCT26 22.00 C 0.00 0.00 0.00 0.16 - 56 0 0 -
02OCT26 22.50 C 0.00 0.00 0.00 0.10 - 56 0 0 -
02OCT26 23.00 C 0.00 0.00 0.00 0.06 - 55 0 0 -
02OCT26 23.50 C 0.00 0.00 0.00 0.04 - 56 0 0 -
02OCT26 24.00 C 0.00 0.00 0.00 0.02 - 55 0 0 -
02OCT26 24.50 C 0.00 0.00 0.00 0.01 - 54 0 0 -
02OCT26 25.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
02OCT26 25.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
02OCT26 26.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
02OCT26 26.50 C 0.00 0.00 0.00 0.01 - 71 0 0 -
02OCT26 27.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
02OCT26 27.50 C 0.00 0.00 0.00 0.01 - 79 0 0 -
02OCT26 28.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
02OCT26 28.50 C 0.00 0.00 0.00 0.01 - 86 0 0 -
02OCT26 29.00 C 0.00 0.00 0.00 0.01 - 90 0 0 -
02OCT26 29.50 C 0.00 0.00 0.00 0.01 - 93 0 0 -
02OCT26 30.00 C 0.00 0.00 0.00 0.01 - 97 0 0 -
29OCT26 15.50 C 0.00 0.00 0.00 4.46 -0.28 44 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.99 -0.33 44 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.58 -0.30 48 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.25 -0.27 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.87 -0.26 55 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.51 -0.25 54 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.18 -0.24 54 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.88 -0.23 54 0 20 0
29OCT26 19.50 C 0.00 0.00 0.00 1.58 -0.24 53 0 42 0
29OCT26 20.00 C 1.40 1.40 1.40 1.35 -0.26 54 60 158 +15
29OCT26 21.00 C 0.00 0.00 0.00 0.95 -0.22 54 0 71 0
29OCT26 22.00 C 0.66 0.66 0.66 0.68 -0.14 55 2 7 +2
29OCT26 23.00 C 0.00 0.00 0.00 0.46 -0.11 55 0 33 0
29OCT26 24.00 C 0.00 0.00 0.00 0.30 -0.08 55 0 13 0
29OCT26 25.00 C 0.00 0.00 0.00 0.19 -0.06 55 0 6 0
29OCT26 26.00 C 0.00 0.00 0.00 0.12 -0.04 55 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.08 -0.02 55 0 11 0
29OCT26 28.00 C 0.00 0.00 0.00 0.05 -0.02 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 -0.01 56 0 11 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 135 0
29OCT26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
27NOV26 15.50 C 0.00 0.00 0.00 4.72 -0.30 53 0 0 0
27NOV26 16.00 C 0.00 0.00 0.00 4.29 -0.31 52 0 0 0
27NOV26 16.50 C 0.00 0.00 0.00 3.91 -0.29 52 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 3.54 -0.29 52 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 3.26 -0.21 55 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 2.94 -0.24 55 0 11 0
27NOV26 18.50 C 0.00 0.00 0.00 2.64 -0.23 55 0 11 0
27NOV26 19.00 C 2.30 2.30 2.30 2.30 -0.23 53 5 11 +5
27NOV26 19.50 C 2.05 2.06 2.05 2.06 -0.32 54 9 23 -2
27NOV26 20.00 C 1.83 1.83 1.83 1.83 -0.30 54 10 14 +4
27NOV26 21.00 C 0.00 0.00 0.00 1.47 -0.21 55 0 106 0
27NOV26 22.00 C 0.00 0.00 0.00 1.16 -0.16 56 0 211 0
27NOV26 23.00 C 0.00 0.00 0.00 0.89 -0.13 56 0 47 0
27NOV26 24.00 C 0.00 0.00 0.00 0.67 -0.11 56 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 0.50 -0.09 55 0 195 0
27NOV26 26.00 C 0.00 0.00 0.00 0.37 -0.08 55 0 0 0
27NOV26 27.00 C 0.00 0.00 0.00 0.28 -0.05 56 0 15 0
27NOV26 28.00 C 0.00 0.00 0.00 0.20 -0.05 55 0 120 0
27NOV26 29.00 C 0.00 0.00 0.00 0.15 -0.03 56 0 30 0
27NOV26 30.00 C 0.00 0.00 0.00 0.11 -0.02 56 0 315 0
27NOV26 31.00 C 0.00 0.00 0.00 0.08 -0.02 56 0 15 0
27NOV26 32.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 550 0
27NOV26 34.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 530 0
30DEC26 15.50 C 0.00 0.00 0.00 4.96 -0.28 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.56 -0.32 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.20 -0.30 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.87 -0.28 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.57 -0.25 53 0 41 0
30DEC26 18.00 C 0.00 0.00 0.00 3.26 -0.25 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.04 -0.18 55 0 0 0
30DEC26 19.00 C 2.71 2.71 2.71 2.71 -0.22 53 15 15 +15
30DEC26 19.50 C 0.00 0.00 0.00 2.51 -0.29 54 0 228 0
30DEC26 20.00 C 0.00 0.00 0.00 2.29 -0.27 55 0 90 0
30DEC26 21.00 C 0.00 0.00 0.00 1.90 -0.22 55 0 100 0
30DEC26 22.00 C 0.00 0.00 0.00 1.57 -0.18 55 0 317 0
30DEC26 23.00 C 0.00 0.00 0.00 1.29 -0.14 56 0 502 0
30DEC26 24.00 C 0.00 0.00 0.00 1.05 -0.11 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.84 -0.10 55 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.67 -0.09 55 0 30 0
30DEC26 27.00 C 0.00 0.00 0.00 0.54 -0.07 55 0 45 0
30DEC26 28.00 C 0.00 0.00 0.00 0.43 -0.06 55 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 0.34 -0.05 55 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.27 -0.04 55 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.21 -0.04 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.17 -0.03 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.13 -0.03 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 -0.02 55 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 -0.02 55 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.55 -0.33 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.21 -0.33 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.90 -0.30 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.59 -0.30 52 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.33 -0.23 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.06 -0.23 53 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.80 -0.28 53 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.57 -0.29 53 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.35 -0.29 53 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.13 -0.23 53 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 2.73 -0.27 53 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.40 -0.24 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.11 -0.19 54 0 1,000 0
30MAR27 24.00 C 0.00 0.00 0.00 1.85 -0.16 54 0 2,000 0
30MAR27 25.00 C 0.00 0.00 0.00 1.61 -0.14 54 0 1,000 0
30MAR27 26.00 C 0.00 0.00 0.00 1.39 -0.13 54 0 1,950 0
30MAR27 27.00 C 0.00 0.00 0.00 1.20 -0.12 54 0 1,955 0
30MAR27 28.00 C 0.00 0.00 0.00 1.01 -0.13 54 0 15 0
30MAR27 29.00 C 0.00 0.00 0.00 0.87 -0.12 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.77 -0.09 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.67 -0.07 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.57 -0.07 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.49 -0.07 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.43 -0.05 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.37 -0.05 54 0 30 0
29JUN27 15.50 C 0.00 0.00 0.00 6.09 -0.22 54 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.79 -0.20 54 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.49 -0.22 54 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.22 -0.20 54 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.89 -0.24 53 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 4.64 -0.23 53 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.40 -0.26 53 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.18 -0.19 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.97 -0.22 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.77 -0.22 53 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.40 -0.21 54 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.06 -0.19 54 0 45 0
29JUN27 23.00 C 0.00 0.00 0.00 2.80 -0.17 54 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.53 -0.15 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.28 -0.15 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.03 -0.16 55 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 1.83 -0.14 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.64 -0.14 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.46 -0.13 55 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.32 -0.11 54 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.18 -0.11 54 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.05 -0.10 54 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.95 -0.09 54 0 20 0
29JUN27 34.00 C 0.00 0.00 0.00 0.85 -0.09 54 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.76 -0.08 54 0 350 0
29SEP27 15.50 C 0.00 0.00 0.00 6.52 -0.24 54 0 0 0
29SEP27 16.00 C 0.00 0.00 0.00 6.24 -0.23 54 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 5.98 -0.23 54 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 5.72 -0.23 54 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 5.46 -0.23 54 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 5.23 -0.20 54 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 4.99 -0.29 54 0 45 0
29SEP27 19.00 C 0.00 0.00 0.00 4.79 -0.26 54 0 407 0
29SEP27 19.50 C 0.00 0.00 0.00 4.60 -0.29 54 0 30 0
29SEP27 20.00 C 0.00 0.00 0.00 4.41 -0.28 54 0 15 0
29SEP27 21.00 C 0.00 0.00 0.00 4.04 -0.27 54 0 15 0
29SEP27 22.00 C 0.00 0.00 0.00 3.72 -0.21 55 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 3.40 -0.22 54 0 15 0
29SEP27 24.00 C 0.00 0.00 0.00 3.13 -0.20 55 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 2.89 -0.15 55 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 2.65 -0.15 55 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 2.42 -0.15 55 0 15 0
29SEP27 28.00 C 0.00 0.00 0.00 2.22 -0.12 55 0 15 0
29SEP27 29.00 C 0.00 0.00 0.00 2.04 -0.06 55 0 30 0
29SEP27 30.00 C 0.00 0.00 0.00 1.86 -0.07 55 0 47 0
29SEP27 31.00 C 0.00 0.00 0.00 1.70 -0.05 55 0 15 0
29SEP27 32.00 C 0.00 0.00 0.00 1.53 -0.09 54 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 1.40 -0.09 54 0 0 0
TOTAL CALL 278 14,384 +198
25SEP26 15.00 P 0.00 0.00 0.00 0.01 - 121 0 0 -
25SEP26 15.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
25SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 15.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
25SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 64 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.06 0.00 63 0 30 0
25SEP26 18.50 P 0.00 0.00 0.00 0.09 0.00 63 0 15 0
25SEP26 18.75 P 0.00 0.00 0.00 0.13 0.00 62 0 25 0
25SEP26 19.00 P 0.00 0.00 0.00 0.18 0.00 61 0 5 0
25SEP26 19.25 P 0.00 0.00 0.00 0.26 +0.02 62 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.34 +0.02 61 0 30 0
25SEP26 19.75 P 0.00 0.00 0.00 0.45 +0.04 61 0 30 0
25SEP26 20.00 P 0.68 0.68 0.68 0.58 +0.06 61 60 63 +51
25SEP26 20.50 P 0.00 0.00 0.00 0.92 +0.14 65 0 42 0
25SEP26 21.00 P 0.00 0.00 0.00 1.31 +0.21 68 0 100 0
25SEP26 21.50 P 0.00 0.00 0.00 1.70 +0.23 62 0 100 0
25SEP26 22.00 P 0.00 0.00 0.00 2.16 +0.22 62 0 0 0
25SEP26 22.50 P 0.00 0.00 0.00 2.64 +0.25 61 0 0 0
25SEP26 23.00 P 0.00 0.00 0.00 3.13 +0.27 0 0 0 0
25SEP26 23.50 P 0.00 0.00 0.00 3.63 +0.28 0 0 0 0
25SEP26 24.00 P 0.00 0.00 0.00 4.13 +0.29 0 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 4.63 +0.18 0 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 5.13 +0.21 0 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 5.63 +0.21 0 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 6.13 +0.21 0 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 6.63 +0.21 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 7.13 +0.21 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 7.63 +0.21 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 8.13 +0.21 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 8.63 +0.21 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 9.13 +0.21 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 9.63 +0.21 0 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 10.13 +0.21 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 10.63 +0.21 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 11.13 +0.21 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 11.63 +0.21 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 0.00 57 0 45 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 0.00 54 0 77 0
29SEP26 18.50 P 0.00 0.00 0.00 0.17 +0.01 56 0 135 0
29SEP26 19.00 P 0.00 0.00 0.00 0.29 +0.02 55 0 66 0
29SEP26 19.50 P 0.00 0.00 0.00 0.48 +0.06 56 0 7 0
29SEP26 20.00 P 0.00 0.00 0.00 0.72 +0.09 55 0 105 0
29SEP26 21.00 P 0.00 0.00 0.00 1.37 +0.17 55 0 61 0
29SEP26 22.00 P 0.00 0.00 0.00 2.21 +0.21 55 0 62 0
29SEP26 23.00 P 0.00 0.00 0.00 3.15 +0.26 56 0 252 0
29SEP26 24.00 P 0.00 0.00 0.00 4.26 +0.41 97 0 178 0
29SEP26 25.00 P 5.10 5.10 5.10 5.13 +0.21 0 2 44 -2
29SEP26 26.00 P 0.00 0.00 0.00 6.13 +0.21 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.13 +0.21 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.13 +0.21 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.13 +0.21 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.13 +0.21 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.13 +0.21 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.13 +0.29 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.13 +0.29 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.13 +0.21 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.13 +0.21 0 0 0 0
02OCT26 15.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
02OCT26 15.25 P 0.00 0.00 0.00 0.01 - 69 0 0 -
02OCT26 15.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
02OCT26 15.75 P 0.00 0.00 0.00 0.01 - 62 0 0 -
02OCT26 16.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
02OCT26 16.25 P 0.00 0.00 0.00 0.01 - 54 0 0 -
02OCT26 16.50 P 0.00 0.00 0.00 0.02 - 56 0 0 -
02OCT26 16.75 P 0.00 0.00 0.00 0.03 - 56 0 0 -
02OCT26 17.00 P 0.00 0.00 0.00 0.04 - 56 0 0 -
02OCT26 17.25 P 0.00 0.00 0.00 0.06 - 56 0 0 -
02OCT26 17.50 P 0.00 0.00 0.00 0.07 - 54 0 0 -
02OCT26 17.75 P 0.00 0.00 0.00 0.11 - 56 0 0 -
02OCT26 18.00 P 0.00 0.00 0.00 0.14 - 55 0 0 -
02OCT26 18.25 P 0.00 0.00 0.00 0.19 - 55 0 0 -
02OCT26 18.50 P 0.00 0.00 0.00 0.23 - 54 0 0 -
02OCT26 18.75 P 0.00 0.00 0.00 0.31 - 55 0 0 -
02OCT26 19.00 P 0.00 0.00 0.00 0.39 - 55 0 0 -
02OCT26 19.25 P 0.49 0.49 0.49 0.46 - 54 12 12 -
02OCT26 19.50 P 0.00 0.00 0.00 0.59 - 56 0 0 -
02OCT26 19.75 P 0.00 0.00 0.00 0.71 - 56 0 0 -
02OCT26 20.00 P 0.79 0.79 0.79 0.84 - 56 15 15 -
02OCT26 20.50 P 0.00 0.00 0.00 1.15 - 57 0 0 -
02OCT26 21.00 P 0.00 0.00 0.00 1.50 - 58 0 0 -
02OCT26 21.50 P 0.00 0.00 0.00 1.85 - 55 0 0 -
02OCT26 22.00 P 0.00 0.00 0.00 2.27 - 55 0 0 -
02OCT26 22.50 P 0.00 0.00 0.00 2.71 - 55 0 0 -
02OCT26 23.00 P 0.00 0.00 0.00 3.17 - 54 0 0 -
02OCT26 23.50 P 0.00 0.00 0.00 3.65 - 54 0 0 -
02OCT26 24.00 P 0.00 0.00 0.00 4.26 - 83 0 0 -
02OCT26 24.50 P 0.00 0.00 0.00 4.76 - 90 0 0 -
02OCT26 25.00 P 0.00 0.00 0.00 5.24 - 93 0 0 -
02OCT26 25.50 P 0.00 0.00 0.00 5.63 - 0 0 0 -
02OCT26 26.00 P 0.00 0.00 0.00 6.13 - 0 0 0 -
02OCT26 26.50 P 0.00 0.00 0.00 6.63 - 0 0 0 -
02OCT26 27.00 P 0.00 0.00 0.00 7.13 - 0 0 0 -
02OCT26 27.50 P 0.00 0.00 0.00 7.63 - 0 0 0 -
02OCT26 28.00 P 0.00 0.00 0.00 8.13 - 0 0 0 -
02OCT26 28.50 P 0.00 0.00 0.00 8.63 - 0 0 0 -
02OCT26 29.00 P 0.00 0.00 0.00 9.13 - 0 0 0 -
02OCT26 29.50 P 0.00 0.00 0.00 9.63 - 0 0 0 -
02OCT26 30.00 P 0.00 0.00 0.00 10.17 - 123 0 0 -
29OCT26 15.50 P 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.23 +0.02 54 0 60 0
29OCT26 17.00 P 0.00 0.00 0.00 0.32 +0.03 54 0 60 0
29OCT26 17.50 P 0.44 0.44 0.44 0.44 +0.04 54 20 20 +20
29OCT26 18.00 P 0.00 0.00 0.00 0.58 +0.05 54 0 13 0
29OCT26 18.50 P 0.00 0.00 0.00 0.76 +0.08 55 0 64 0
29OCT26 19.00 P 0.00 0.00 0.00 0.98 +0.12 55 0 4 0
29OCT26 19.50 P 0.00 0.00 0.00 1.20 +0.13 55 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 1.46 +0.16 55 0 60 0
29OCT26 21.00 P 2.02 2.02 2.02 2.08 +0.23 56 1 103 +1
29OCT26 22.00 P 0.00 0.00 0.00 2.74 +0.16 55 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 3.62 +0.29 59 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.49 +0.30 62 0 300 0
29OCT26 25.00 P 0.00 0.00 0.00 5.39 +0.24 63 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 6.30 +0.26 64 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.28 +0.28 69 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.24 +0.27 70 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.23 +0.30 75 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.17 +0.23 71 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.13 +0.21 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.13 +0.29 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 13.13 +0.29 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 14.13 +0.21 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 15.13 +0.21 0 0 0 0
27NOV26 15.50 P 0.00 0.00 0.00 0.31 +0.02 55 0 0 0
27NOV26 16.00 P 0.00 0.00 0.00 0.41 +0.03 55 0 2 0
27NOV26 16.50 P 0.47 0.47 0.47 0.51 +0.04 55 1 198 +1
27NOV26 17.00 P 0.66 0.66 0.66 0.64 +0.05 55 2 262 +2
27NOV26 17.50 P 0.00 0.00 0.00 0.81 +0.08 55 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.98 +0.09 55 0 4 0
27NOV26 18.50 P 0.00 0.00 0.00 1.19 +0.12 55 0 0 0
27NOV26 19.00 P 1.41 1.41 1.41 1.40 +0.12 55 1 3 +1
27NOV26 19.50 P 0.00 0.00 0.00 1.66 +0.16 56 0 0 0
27NOV26 20.00 P 1.94 1.94 1.94 1.94 +0.19 56 4 304 +4
27NOV26 21.00 P 0.00 0.00 0.00 2.53 +0.21 56 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 3.25 +0.27 58 0 106 0
27NOV26 23.00 P 0.00 0.00 0.00 4.00 +0.21 59 0 20 0
27NOV26 24.00 P 0.00 0.00 0.00 4.80 +0.22 59 0 150 0
27NOV26 25.00 P 0.00 0.00 0.00 5.66 +0.25 61 0 0 0
27NOV26 26.00 P 0.00 0.00 0.00 6.54 +0.26 62 0 0 0
27NOV26 27.00 P 0.00 0.00 0.00 7.45 +0.28 63 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 8.36 +0.27 63 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 9.32 +0.30 65 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 10.29 +0.32 68 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 11.26 +0.34 69 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 12.23 +0.34 70 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 13.24 +0.34 75 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 14.13 +0.21 0 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 15.13 +0.21 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.52 +0.03 55 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.65 +0.05 55 0 0 0
30DEC26 16.50 P 0.78 0.78 0.78 0.77 +0.05 54 5 92 +5
30DEC26 17.00 P 0.00 0.00 0.00 0.93 +0.07 54 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.10 +0.07 54 0 2 0
30DEC26 18.00 P 1.23 1.23 1.23 1.31 +0.11 55 1 1 +1
30DEC26 18.50 P 0.00 0.00 0.00 1.52 +0.11 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.76 +0.14 55 0 5 0
30DEC26 19.50 P 2.03 2.03 2.03 2.03 +0.17 55 2 130 0
30DEC26 20.00 P 0.00 0.00 0.00 2.29 +0.17 55 0 93 0
30DEC26 21.00 P 0.00 0.00 0.00 2.89 +0.20 55 0 123 0
30DEC26 22.00 P 0.00 0.00 0.00 3.58 +0.24 56 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 4.32 +0.20 57 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.08 +0.20 57 0 40 0
30DEC26 25.00 P 0.00 0.00 0.00 5.91 +0.23 58 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 6.76 +0.26 59 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.63 +0.26 60 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.55 +0.29 61 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.47 +0.29 62 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.41 +0.33 63 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.35 +0.32 64 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.31 +0.34 65 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.28 +0.35 66 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.25 +0.33 67 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.24 +0.32 69 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.00 +0.04 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.17 +0.06 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.34 +0.08 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.54 +0.10 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.74 +0.11 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.95 +0.10 53 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 2.19 +0.13 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.44 +0.14 53 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.72 +0.12 54 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 2.99 +0.15 53 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.61 +0.18 54 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.29 +0.25 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.98 +0.17 55 0 1,040 0
30MAR27 24.00 P 0.00 0.00 0.00 5.73 +0.19 55 0 2,300 0
30MAR27 25.00 P 0.00 0.00 0.00 6.50 +0.20 56 0 1,300 0
30MAR27 26.00 P 0.00 0.00 0.00 7.30 +0.23 56 0 2,000 0
30MAR27 27.00 P 0.00 0.00 0.00 8.13 +0.23 56 0 2,000 0
30MAR27 28.00 P 0.00 0.00 0.00 9.01 +0.25 58 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.87 +0.25 58 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.76 +0.26 58 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.48 +0.15 53 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.58 +0.33 59 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.33 +0.09 53 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.27 +0.12 53 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.24 +0.14 54 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.49 +0.08 54 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.67 +0.07 54 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.87 +0.09 54 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.08 +0.09 53 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.29 +0.08 53 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.53 +0.10 53 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.78 +0.11 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.05 +0.12 53 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.36 +0.18 54 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.62 +0.15 53 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.26 +0.19 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.90 +0.19 54 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.61 +0.17 55 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 6.34 +0.19 55 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 7.10 +0.21 56 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.88 +0.21 56 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.52 +0.04 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 9.33 +0.04 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.34 +0.25 57 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.00 +0.06 54 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.86 +0.06 54 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.74 +0.05 54 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.64 +0.07 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.54 +0.21 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.46 +0.23 54 0 0 0
29SEP27 15.50 P 0.00 0.00 0.00 1.88 +0.05 54 0 0 0
29SEP27 16.00 P 0.00 0.00 0.00 2.09 +0.11 54 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 2.27 +0.09 53 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 2.49 +0.08 53 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 2.71 +0.08 53 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 2.97 +0.11 53 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 3.25 +0.13 53 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 3.52 +0.14 53 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 3.81 +0.16 53 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 4.10 +0.16 53 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 4.72 +0.18 53 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 5.34 +0.18 53 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 6.07 +0.22 54 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 6.78 +0.22 54 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 7.47 +0.12 54 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 8.22 +0.16 54 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 8.98 +0.09 54 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 9.77 +0.18 54 0 0 0
29SEP27 29.00 P 0.00 0.00 0.00 10.58 +0.18 54 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 11.40 +0.08 54 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 12.24 +0.20 54 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 13.10 +0.21 54 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 13.97 +0.21 54 0 0 0
TOTAL PUT 126 12,528 +84
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 3.095
29SEP26 2.20 C 0.00 0.00 0.00 0.90 -0.09 114 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.80 -0.09 101 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.70 -0.09 88 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.60 -0.08 75 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.50 -0.08 63 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.40 -0.08 51 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.31 -0.07 55 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.22 -0.07 50 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.13 -0.08 39 0 0 0
29SEP26 3.10 C 0.08 0.08 0.08 0.07 -0.07 39 7 21 0
29SEP26 3.20 C 0.04 0.04 0.04 0.04 -0.04 43 7 36 +2
29SEP26 3.30 C 0.00 0.00 0.00 0.02 -0.03 45 0 2 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 -0.02 47 0 7 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,742 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 109 0 110 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 117 0 120 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 124 0 80 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 131 0 143 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 137 0 168 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 144 0 123 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 150 0 95 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 156 0 75 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 162 0 87 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 167 0 30 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 194 0 27 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 238 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 247 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 256 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 265 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 274 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 290 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 297 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 304 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 311 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 318 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 337 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 343 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 355 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 365 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 376 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 385 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 395 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 404 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 412 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 420 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 428 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 435 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 443 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 450 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 456 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 463 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 469 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 475 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 481 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 487 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 492 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 497 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 508 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 518 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 527 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 536 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.90 -0.10 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.81 -0.09 53 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.71 -0.09 46 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.62 -0.08 49 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.53 -0.08 47 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.45 -0.07 48 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.37 -0.07 47 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.30 -0.06 46 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.24 -0.05 46 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.18 -0.05 44 0 55 0
29OCT26 3.20 C 0.00 0.00 0.00 0.14 -0.04 45 0 0 0
29OCT26 3.30 C 0.11 0.11 0.11 0.11 -0.03 46 5 15 0
29OCT26 3.40 C 0.00 0.00 0.00 0.08 -0.03 46 0 85 0
29OCT26 3.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 167 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 -0.02 45 0 60 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 -0.02 46 0 15 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 -0.02 45 0 5 0
29OCT26 3.90 C 0.00 0.00 0.00 0.01 -0.02 42 0 8 0
29OCT26 4.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 10 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 68 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 68 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 115 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 165 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 151 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29OCT26 4.90 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 88 0 13 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27NOV26 2.20 C 0.00 0.00 0.00 0.93 -0.08 57 0 0 0
27NOV26 2.30 C 0.00 0.00 0.00 0.82 -0.09 44 0 0 0
27NOV26 2.40 C 0.00 0.00 0.00 0.73 -0.09 45 0 0 0
27NOV26 2.50 C 0.00 0.00 0.00 0.66 -0.07 51 0 0 0
27NOV26 2.60 C 0.00 0.00 0.00 0.58 -0.06 50 0 0 0
27NOV26 2.70 C 0.00 0.00 0.00 0.50 -0.06 49 0 0 0
27NOV26 2.80 C 0.00 0.00 0.00 0.43 -0.06 48 0 0 0
27NOV26 2.90 C 0.00 0.00 0.00 0.35 -0.07 44 0 0 0
27NOV26 3.00 C 0.00 0.00 0.00 0.30 -0.06 46 0 0 0
27NOV26 3.10 C 0.00 0.00 0.00 0.25 -0.05 46 0 0 0
27NOV26 3.20 C 0.00 0.00 0.00 0.20 -0.05 45 0 0 0
27NOV26 3.30 C 0.00 0.00 0.00 0.16 -0.04 44 0 0 0
27NOV26 3.40 C 0.00 0.00 0.00 0.14 -0.03 46 0 0 0
27NOV26 3.50 C 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
27NOV26 3.60 C 0.00 0.00 0.00 0.09 -0.02 46 0 0 0
27NOV26 3.70 C 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
27NOV26 3.80 C 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
27NOV26 3.90 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
27NOV26 4.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
27NOV26 4.10 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
27NOV26 4.20 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
27NOV26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
27NOV26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
27NOV26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
27NOV26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
27NOV26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
27NOV26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27NOV26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
27NOV26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27NOV26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27NOV26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27NOV26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27NOV26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27NOV26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.94 -0.09 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.85 -0.08 47 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.77 -0.07 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.69 -0.07 48 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.61 -0.07 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.54 -0.06 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.47 -0.06 46 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.41 -0.06 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.35 -0.06 45 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.30 -0.05 45 0 1 0
30DEC26 3.20 C 0.00 0.00 0.00 0.26 -0.04 45 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.22 -0.04 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.19 -0.03 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.16 -0.03 45 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.13 -0.03 44 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 -0.03 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 -0.03 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.03 -0.01 43 0 15 0
30DEC26 4.40 C 0.00 0.00 0.00 0.02 -0.01 41 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 72 0 93 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 83 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 85 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 89 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 93 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 95 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 96 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 99 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 103 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 108 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 111 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 118 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 122 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 124 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.01 -0.07 50 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.93 -0.07 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.86 -0.06 50 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.78 -0.06 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.72 -0.05 49 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.65 -0.06 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.59 -0.05 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.54 -0.05 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.48 -0.05 46 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.43 -0.05 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.39 -0.04 46 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.35 -0.04 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.31 -0.04 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.29 -0.03 47 0 15 0
30MAR27 3.60 C 0.00 0.00 0.00 0.25 -0.04 46 0 15 0
30MAR27 3.70 C 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.20 -0.03 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.17 -0.04 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 -0.01 46 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 -0.02 44 0 110 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 110 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 33 0
29JUN27 2.20 C 0.00 0.00 0.00 1.01 -0.07 53 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.93 -0.07 52 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.86 -0.06 53 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.78 -0.06 50 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.72 -0.05 51 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.65 -0.06 50 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.59 -0.05 49 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.54 -0.05 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.48 -0.05 48 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.43 -0.05 48 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.35 -0.04 48 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.31 -0.04 47 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.29 -0.03 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.25 -0.04 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.23 -0.03 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.20 -0.03 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.17 -0.04 45 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.14 -0.01 46 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 -0.01 46 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.08 -0.02 44 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.02 -0.01 40 0 160 0
29JUN27 5.50 C 0.05 0.05 0.05 0.01 -0.01 38 150 550 +150
29JUN27 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 317 0
29JUN27 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 158 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN27 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN27 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP27 2.20 C 0.00 0.00 0.00 1.01 -0.07 53 0 0 0
29SEP27 2.30 C 0.00 0.00 0.00 0.93 -0.07 52 0 0 0
29SEP27 2.40 C 0.00 0.00 0.00 0.86 -0.06 52 0 0 0
29SEP27 2.50 C 0.00 0.00 0.00 0.78 -0.06 50 0 0 0
29SEP27 2.60 C 0.00 0.00 0.00 0.72 -0.05 51 0 0 0
29SEP27 2.70 C 0.00 0.00 0.00 0.65 -0.06 49 0 0 0
29SEP27 2.80 C 0.00 0.00 0.00 0.59 -0.05 49 0 0 0
29SEP27 2.90 C 0.00 0.00 0.00 0.54 -0.05 49 0 0 0
29SEP27 3.00 C 0.00 0.00 0.00 0.48 -0.05 47 0 0 0
29SEP27 3.10 C 0.00 0.00 0.00 0.43 -0.05 47 0 0 0
29SEP27 3.20 C 0.00 0.00 0.00 0.39 -0.04 47 0 0 0
29SEP27 3.30 C 0.00 0.00 0.00 0.35 -0.04 46 0 15 0
29SEP27 3.40 C 0.00 0.00 0.00 0.31 -0.04 46 0 0 0
29SEP27 3.50 C 0.00 0.00 0.00 0.29 -0.03 47 0 0 0
29SEP27 3.60 C 0.00 0.00 0.00 0.25 -0.04 46 0 0 0
29SEP27 3.70 C 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
29SEP27 3.80 C 0.00 0.00 0.00 0.20 -0.03 45 0 0 0
29SEP27 3.90 C 0.00 0.00 0.00 0.17 -0.04 44 0 15 0
29SEP27 4.00 C 0.00 0.00 0.00 0.15 -0.02 44 0 44 0
29SEP27 4.10 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29SEP27 4.20 C 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
29SEP27 4.30 C 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
29SEP27 4.40 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29SEP27 4.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
29SEP27 4.60 C 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29SEP27 4.70 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
29SEP27 4.80 C 0.00 0.00 0.00 0.05 -0.01 41 0 150 0
29SEP27 4.90 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP27 5.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 150 0
29SEP27 5.25 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP27 5.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 450 0
TOTAL CALL 169 10,893 +152
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 3.00 P 0.05 0.05 0.04 0.04 0.00 43 65 101 +60
29SEP26 3.10 P 0.00 0.00 0.00 0.09 +0.02 48 5 26 +5
29SEP26 3.20 P 0.00 0.00 0.00 0.15 +0.03 47 0 202 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 +0.05 50 0 545 0
29SEP26 3.40 P 0.00 0.00 0.00 0.32 +0.06 55 0 170 0
29SEP26 3.50 P 0.00 0.00 0.00 0.42 +0.07 66 0 46 0
29SEP26 3.60 P 0.00 0.00 0.00 0.51 +0.07 62 0 146 0
29SEP26 3.70 P 0.00 0.00 0.00 0.62 +0.08 87 0 73 0
29SEP26 3.80 P 0.00 0.00 0.00 0.72 +0.08 96 0 107 0
29SEP26 3.90 P 0.00 0.00 0.00 0.82 +0.08 105 0 60 0
29SEP26 4.00 P 0.00 0.00 0.00 0.92 +0.08 114 0 18 0
29SEP26 4.10 P 0.00 0.00 0.00 1.02 +0.08 122 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 1.11 +0.07 108 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 1.22 +0.08 138 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 1.31 +0.07 122 0 17 0
29SEP26 4.50 P 0.00 0.00 0.00 1.41 +0.07 128 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 1.52 +0.08 159 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.62 +0.08 165 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.72 +0.08 172 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.82 +0.08 178 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.92 +0.08 184 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.17 +0.08 199 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.42 +0.08 213 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.67 +0.08 225 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.92 +0.08 237 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.17 +0.08 248 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.42 +0.08 259 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.67 +0.08 270 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.92 +0.08 280 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.17 +0.08 290 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.42 +0.08 300 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.67 +0.08 308 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.92 +0.08 317 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.17 +0.08 324 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.42 +0.08 332 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.67 +0.08 339 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.92 +0.08 347 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 6.17 +0.08 354 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.42 +0.08 360 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 6.67 +0.08 367 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.92 +0.08 374 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 7.42 +0.08 386 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 7.92 +0.08 398 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 8.42 +0.08 410 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 8.92 +0.08 421 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 9.42 +0.08 431 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 9.92 +0.08 441 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 10.42 +0.08 451 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 10.92 +0.08 459 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 11.42 +0.08 467 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 11.92 +0.08 475 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 12.42 +0.08 483 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 12.92 +0.08 491 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 13.42 +0.08 498 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 13.92 +0.08 505 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 14.42 +0.08 512 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 14.92 +0.08 519 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 15.42 +0.08 525 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 15.92 +0.08 531 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 16.42 +0.08 538 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 16.91 +0.07 496 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 17.92 +0.08 555 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 18.92 +0.08 566 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 19.92 +0.08 577 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 20.92 +0.08 587 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 56 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29OCT26 2.70 P 0.04 0.04 0.04 0.04 0.00 45 110 110 +110
29OCT26 2.80 P 0.00 0.00 0.00 0.07 +0.01 48 0 80 0
29OCT26 2.90 P 0.00 0.00 0.00 0.10 +0.02 47 0 145 0
29OCT26 3.00 P 0.00 0.00 0.00 0.13 +0.02 45 0 15 0
29OCT26 3.10 P 0.00 0.00 0.00 0.18 +0.03 45 0 10 0
29OCT26 3.20 P 0.00 0.00 0.00 0.24 +0.03 46 0 23 0
29OCT26 3.30 P 0.00 0.00 0.00 0.30 +0.03 45 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.37 +0.04 44 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.45 +0.05 44 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.53 +0.06 42 0 51 0
29OCT26 3.70 P 0.00 0.00 0.00 0.62 +0.06 42 0 2 0
29OCT26 3.80 P 0.00 0.00 0.00 0.72 +0.08 47 0 5 0
29OCT26 3.90 P 0.00 0.00 0.00 0.82 +0.07 51 0 30 0
29OCT26 4.00 P 0.00 0.00 0.00 0.92 +0.07 55 0 45 0
29OCT26 4.10 P 0.00 0.00 0.00 1.02 +0.08 59 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.12 +0.08 63 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.22 +0.08 67 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.32 +0.08 70 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.42 +0.08 74 0 15 0
29OCT26 4.60 P 0.00 0.00 0.00 1.52 +0.08 77 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.62 +0.08 81 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.72 +0.08 84 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 1.82 +0.08 87 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.92 +0.08 89 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 2.17 +0.08 96 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 2.42 +0.08 103 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 2.67 +0.08 109 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 2.92 +0.08 115 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 3.17 +0.08 121 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 3.42 +0.08 127 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 3.67 +0.08 132 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 3.92 +0.08 136 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 4.17 +0.08 141 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 4.42 +0.08 145 0 0 0
27NOV26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
27NOV26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
27NOV26 2.40 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
27NOV26 2.50 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
27NOV26 2.60 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
27NOV26 2.70 P 0.00 0.00 0.00 0.08 +0.01 46 0 15 0
27NOV26 2.80 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
27NOV26 2.90 P 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
27NOV26 3.00 P 0.00 0.00 0.00 0.19 +0.03 46 0 0 0
27NOV26 3.10 P 0.00 0.00 0.00 0.24 +0.03 46 0 10 0
27NOV26 3.20 P 0.00 0.00 0.00 0.30 +0.04 47 0 22 0
27NOV26 3.30 P 0.00 0.00 0.00 0.37 +0.05 48 0 45 0
27NOV26 3.40 P 0.00 0.00 0.00 0.42 +0.04 44 0 52 0
27NOV26 3.50 P 0.00 0.00 0.00 0.49 +0.04 44 0 0 0
27NOV26 3.60 P 0.00 0.00 0.00 0.57 +0.05 44 0 0 0
27NOV26 3.70 P 0.00 0.00 0.00 0.66 +0.07 46 0 14 0
27NOV26 3.80 P 0.00 0.00 0.00 0.74 +0.07 44 0 4 0
27NOV26 3.90 P 0.00 0.00 0.00 0.83 +0.07 44 0 0 0
27NOV26 4.00 P 0.00 0.00 0.00 0.92 +0.07 44 0 55 0
27NOV26 4.10 P 0.00 0.00 0.00 1.02 +0.07 47 0 0 0
27NOV26 4.20 P 0.00 0.00 0.00 1.12 +0.07 50 0 0 0
27NOV26 4.30 P 0.00 0.00 0.00 1.22 +0.07 52 0 0 0
27NOV26 4.40 P 0.00 0.00 0.00 1.32 +0.07 55 0 0 0
27NOV26 4.50 P 0.00 0.00 0.00 1.42 +0.08 58 0 0 0
27NOV26 4.60 P 0.00 0.00 0.00 1.52 +0.08 60 0 0 0
27NOV26 4.70 P 0.00 0.00 0.00 1.62 +0.08 63 0 0 0
27NOV26 4.80 P 0.00 0.00 0.00 1.72 +0.08 65 0 0 0
27NOV26 4.90 P 0.00 0.00 0.00 1.82 +0.08 68 0 0 0
27NOV26 5.00 P 0.00 0.00 0.00 1.92 +0.08 70 0 0 0
27NOV26 5.25 P 0.00 0.00 0.00 2.17 +0.08 76 0 0 0
27NOV26 5.50 P 0.00 0.00 0.00 2.42 +0.08 81 0 0 0
27NOV26 5.75 P 0.00 0.00 0.00 2.67 +0.08 86 0 0 0
27NOV26 6.00 P 0.00 0.00 0.00 2.92 +0.08 90 0 0 0
27NOV26 6.25 P 0.00 0.00 0.00 3.17 +0.08 95 0 0 0
27NOV26 6.50 P 0.00 0.00 0.00 3.42 +0.08 99 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 +0.01 44 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 +0.01 43 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.18 +0.01 44 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.23 +0.02 44 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.29 +0.04 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.34 +0.03 45 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.40 +0.03 45 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.47 +0.05 45 0 79 0
30DEC26 3.50 P 0.00 0.00 0.00 0.54 +0.05 45 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.61 +0.05 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.69 +0.06 45 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.77 +0.06 44 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.86 +0.07 45 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.95 +0.08 46 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.04 +0.08 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.13 +0.08 46 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 1.22 +0.07 45 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.32 +0.06 47 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 1.42 +0.07 49 0 155 0
30DEC26 4.60 P 0.00 0.00 0.00 1.52 +0.07 51 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.62 +0.08 54 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.72 +0.08 56 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.82 +0.08 58 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 1.92 +0.08 60 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 2.17 +0.08 64 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.42 +0.08 69 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.67 +0.08 73 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.92 +0.08 77 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 3.17 +0.08 81 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.42 +0.08 84 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.67 +0.08 87 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.92 +0.08 91 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.17 +0.08 94 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.42 +0.08 97 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.67 +0.08 100 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.92 +0.08 103 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 5.17 +0.08 106 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.42 +0.08 108 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.67 +0.08 111 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.92 +0.08 113 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.17 +0.08 116 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.42 +0.08 118 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.67 +0.08 120 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.92 +0.08 122 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 7.42 +0.08 127 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 7.92 +0.08 130 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 8.42 +0.08 134 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 8.92 +0.08 138 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 9.42 +0.08 141 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 9.92 +0.08 145 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 10.42 +0.08 148 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 10.92 +0.08 151 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 11.42 +0.08 154 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 11.92 +0.08 157 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 12.42 +0.08 160 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 12.92 +0.08 163 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 13.42 +0.08 165 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 13.92 +0.08 168 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 14.42 +0.08 170 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.14 +0.01 47 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.25 +0.02 46 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.30 +0.03 47 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.35 +0.03 47 0 100 0
30MAR27 3.10 P 0.00 0.00 0.00 0.39 +0.02 46 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.45 +0.04 46 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.50 +0.03 45 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.57 +0.04 45 0 100 0
30MAR27 3.50 P 0.00 0.00 0.00 0.63 +0.04 45 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.71 +0.05 46 0 100 0
30MAR27 3.70 P 0.00 0.00 0.00 0.78 +0.06 45 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.85 +0.06 45 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.93 +0.06 45 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.01 +0.07 45 0 15 0
30MAR27 4.10 P 0.00 0.00 0.00 1.10 +0.08 46 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.18 +0.07 45 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 1.27 +0.08 46 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.36 +0.08 46 0 125 0
30MAR27 4.50 P 0.00 0.00 0.00 1.45 +0.09 46 0 112 0
30MAR27 4.60 P 0.00 0.00 0.00 1.54 +0.09 46 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.63 +0.09 45 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 1.73 +0.09 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 1.82 +0.06 45 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.92 +0.06 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 2.17 +0.07 51 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.42 +0.08 54 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.67 +0.08 57 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.92 +0.08 60 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.17 +0.08 63 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.42 +0.08 66 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.67 +0.08 69 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.92 +0.08 71 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.17 +0.08 74 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.42 +0.08 76 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 4.67 +0.08 78 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.92 +0.08 81 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 5.17 +0.08 83 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 5.42 +0.08 85 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 5.67 +0.08 87 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 5.92 +0.08 89 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 6.17 +0.08 90 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 6.42 +0.08 92 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 6.67 +0.08 94 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 6.92 +0.08 96 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 7.42 +0.08 99 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 7.92 +0.08 102 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 8.42 +0.08 105 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 8.92 +0.08 108 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 9.42 +0.08 111 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 9.92 +0.08 114 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 10.42 +0.08 116 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 10.92 +0.08 119 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 11.42 +0.08 121 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 11.92 +0.08 123 0 0 0
29JUN27 2.20 P 0.16 0.16 0.16 0.19 +0.02 38 2 2 +2
29JUN27 2.30 P 0.00 0.00 0.00 0.23 +0.02 38 0 0 0
29JUN27 2.40 P 0.22 0.22 0.22 0.27 +0.02 37 15 15 +15
29JUN27 2.50 P 0.00 0.00 0.00 0.33 +0.03 38 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.38 +0.03 37 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.44 +0.03 36 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.51 +0.04 37 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.58 +0.04 37 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.65 +0.04 36 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.72 +0.04 35 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.80 +0.05 35 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.88 +0.05 35 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.96 +0.05 34 0 10 0
29JUN27 3.50 P 0.00 0.00 0.00 1.04 +0.05 33 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.12 +0.05 31 0 1 0
29JUN27 3.70 P 0.00 0.00 0.00 1.21 +0.05 30 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 1.29 +0.05 25 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.38 +0.05 0 0 17 0
29JUN27 4.00 P 0.00 0.00 0.00 1.47 +0.05 0 0 2 0
29JUN27 4.10 P 0.00 0.00 0.00 1.56 +0.06 0 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.65 +0.06 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.74 +0.06 0 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 1.83 +0.06 0 0 30 0
29JUN27 4.50 P 0.00 0.00 0.00 1.93 +0.06 0 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 2.02 +0.06 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 2.11 +0.06 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 2.20 +0.06 0 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 2.30 +0.06 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 2.39 +0.06 0 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.62 +0.06 0 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.86 +0.06 0 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 3.10 +0.07 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 3.33 +0.06 0 0 6 0
29JUN27 6.25 P 3.15 3.15 3.15 3.57 -0.04 0 10 40 +10
29JUN27 6.50 P 0.00 0.00 0.00 3.80 -0.06 0 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 4.17 +0.07 46 0 7 0
29JUN27 7.00 P 0.00 0.00 0.00 4.41 +0.07 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 4.65 +0.06 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 4.90 +0.07 44 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 5.14 +0.06 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 5.39 +0.07 50 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 5.63 +0.07 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 5.88 +0.07 55 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 6.12 +0.07 0 0 0 0
29SEP27 2.20 P 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29SEP27 2.30 P 0.00 0.00 0.00 0.28 +0.03 39 0 0 0
29SEP27 2.40 P 0.00 0.00 0.00 0.32 +0.02 38 0 0 0
29SEP27 2.50 P 0.00 0.00 0.00 0.38 +0.03 38 0 0 0
29SEP27 2.60 P 0.00 0.00 0.00 0.43 +0.02 37 0 0 0
29SEP27 2.70 P 0.00 0.00 0.00 0.50 +0.04 38 0 0 0
29SEP27 2.80 P 0.00 0.00 0.00 0.56 +0.03 38 0 0 0
29SEP27 2.90 P 0.48 0.48 0.48 0.63 +0.04 38 100 100 +100
29SEP27 3.00 P 0.53 0.53 0.53 0.69 +0.03 36 100 100 +100
29SEP27 3.10 P 0.00 0.00 0.00 0.77 +0.04 37 0 0 0
29SEP27 3.20 P 0.00 0.00 0.00 0.84 +0.04 36 0 1 0
29SEP27 3.30 P 0.00 0.00 0.00 0.92 +0.04 36 0 0 0
29SEP27 3.40 P 0.00 0.00 0.00 1.00 +0.05 36 0 0 0
29SEP27 3.50 P 0.00 0.00 0.00 1.08 +0.05 35 0 0 0
29SEP27 3.60 P 0.00 0.00 0.00 1.16 +0.05 34 0 0 0
29SEP27 3.70 P 0.00 0.00 0.00 1.24 +0.05 33 0 0 0
29SEP27 3.80 P 0.00 0.00 0.00 1.33 +0.05 33 0 0 0
29SEP27 3.90 P 0.00 0.00 0.00 1.41 +0.05 31 0 0 0
29SEP27 4.00 P 0.00 0.00 0.00 1.50 +0.05 30 0 0 0
29SEP27 4.10 P 0.00 0.00 0.00 1.59 +0.06 29 0 0 0
29SEP27 4.20 P 0.00 0.00 0.00 1.67 +0.05 0 0 0 0
29SEP27 4.30 P 0.00 0.00 0.00 1.76 +0.05 0 0 0 0
29SEP27 4.40 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
29SEP27 4.50 P 0.00 0.00 0.00 1.94 +0.05 0 0 0 0
29SEP27 4.60 P 0.00 0.00 0.00 2.03 +0.05 0 0 0 0
29SEP27 4.70 P 0.00 0.00 0.00 2.12 +0.05 0 0 0 0
29SEP27 4.80 P 0.00 0.00 0.00 2.22 +0.06 0 0 0 0
29SEP27 4.90 P 0.00 0.00 0.00 2.31 +0.06 0 0 0 0
29SEP27 5.00 P 0.00 0.00 0.00 2.40 +0.06 0 0 0 0
29SEP27 5.25 P 0.00 0.00 0.00 2.63 +0.06 0 0 0 0
29SEP27 5.50 P 0.00 0.00 0.00 2.87 +0.07 0 0 0 0
TOTAL PUT 407 4,024 +402
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$ 25.040
25SEP26 16.75 C 0.00 0.00 0.00 8.29 +0.13 0 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 8.04 +0.13 0 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 7.79 +0.13 0 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 7.54 +0.13 0 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 7.29 +0.13 0 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 7.04 +0.13 0 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 6.79 +0.13 0 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 6.54 +0.13 0 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 6.29 +0.13 0 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 6.04 +0.13 0 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 5.79 +0.13 0 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 5.54 +0.13 0 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 5.29 +0.13 0 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 5.04 +0.13 0 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 4.54 +0.13 0 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 4.04 +0.13 0 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 3.54 +0.13 0 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 3.04 +0.13 0 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 2.54 +0.12 0 0 0 -15
25SEP26 23.00 C 0.00 0.00 0.00 2.04 +0.10 0 0 0 -15
25SEP26 23.50 C 0.00 0.00 0.00 1.56 +0.08 48 0 0 -30
25SEP26 24.00 C 1.27 1.27 1.27 1.10 +0.05 46 15 42 +15
25SEP26 24.50 C 0.83 0.83 0.82 0.71 -0.01 44 30 60 +30
25SEP26 25.00 C 0.66 0.66 0.61 0.44 -0.03 46 30 0 0
25SEP26 25.50 C 0.36 0.47 0.36 0.26 -0.02 47 60 30 +30
25SEP26 26.00 C 0.00 0.00 0.00 0.14 -0.03 48 0 0 0
25SEP26 26.50 C 0.16 0.16 0.16 0.07 -0.02 48 15 15 +15
25SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 85 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 97 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 33.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 34.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 35.00 C 0.00 0.00 0.00 0.01 - 134 0 0 -
29SEP26 17.00 C 0.00 0.00 0.00 8.04 +0.13 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.54 +0.13 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.04 +0.13 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.54 +0.13 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.04 +0.13 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 5.54 +0.13 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.04 +0.13 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.04 +0.13 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.04 +0.13 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.06 +0.09 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.21 +0.06 44 0 92 0
29SEP26 25.00 C 0.00 0.00 0.00 0.61 +0.01 44 0 272 0
29SEP26 26.00 C 0.00 0.00 0.00 0.28 0.00 45 0 150 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 0.00 45 0 102 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 301 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
02OCT26 17.50 C 0.00 0.00 0.00 7.54 - 0 0 0 -
02OCT26 17.75 C 0.00 0.00 0.00 7.29 - 0 0 0 -
02OCT26 18.00 C 0.00 0.00 0.00 7.04 - 0 0 0 -
02OCT26 18.25 C 0.00 0.00 0.00 6.79 - 0 0 0 -
02OCT26 18.50 C 0.00 0.00 0.00 6.54 - 0 0 0 -
02OCT26 18.75 C 0.00 0.00 0.00 6.29 - 0 0 0 -
02OCT26 19.00 C 0.00 0.00 0.00 6.04 - 0 0 0 -
02OCT26 19.25 C 0.00 0.00 0.00 5.79 - 0 0 0 -
02OCT26 19.50 C 0.00 0.00 0.00 5.54 - 0 0 0 -
02OCT26 19.75 C 0.00 0.00 0.00 5.29 - 0 0 0 -
02OCT26 20.00 C 0.00 0.00 0.00 5.04 - 0 0 0 -
02OCT26 20.50 C 0.00 0.00 0.00 4.54 - 0 0 0 -
02OCT26 21.00 C 0.00 0.00 0.00 4.04 - 0 0 0 -
02OCT26 21.50 C 0.00 0.00 0.00 3.54 - 0 0 0 -
02OCT26 22.00 C 0.00 0.00 0.00 3.04 - 0 0 0 -
02OCT26 22.50 C 0.00 0.00 0.00 2.55 - 44 0 0 -
02OCT26 23.00 C 0.00 0.00 0.00 2.08 - 43 0 0 -
02OCT26 23.50 C 0.00 0.00 0.00 1.66 - 43 0 0 -
02OCT26 24.00 C 0.00 0.00 0.00 1.26 - 41 0 0 -
02OCT26 24.50 C 1.28 1.28 1.28 0.95 - 42 15 15 -
02OCT26 25.00 C 0.73 0.73 0.73 0.70 - 42 100 100 -
02OCT26 25.50 C 0.00 0.00 0.00 0.51 - 43 0 0 -
02OCT26 26.00 C 0.00 0.00 0.00 0.36 - 44 0 0 -
02OCT26 26.50 C 0.00 0.00 0.00 0.24 - 44 0 0 -
02OCT26 27.00 C 0.00 0.00 0.00 0.16 - 44 0 0 -
02OCT26 27.50 C 0.00 0.00 0.00 0.10 - 44 0 0 -
02OCT26 28.00 C 0.00 0.00 0.00 0.06 - 44 0 0 -
02OCT26 28.50 C 0.00 0.00 0.00 0.04 - 45 0 0 -
02OCT26 29.00 C 0.00 0.00 0.00 0.02 - 44 0 0 -
02OCT26 29.50 C 0.00 0.00 0.00 0.01 - 44 0 0 -
02OCT26 30.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
02OCT26 30.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
02OCT26 31.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
02OCT26 31.50 C 0.00 0.00 0.00 0.01 - 58 0 0 -
02OCT26 32.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
02OCT26 32.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
02OCT26 33.00 C 0.00 0.00 0.00 0.01 - 68 0 0 -
02OCT26 33.50 C 0.00 0.00 0.00 0.01 - 71 0 0 -
02OCT26 34.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
02OCT26 34.50 C 0.00 0.00 0.00 0.01 - 77 0 0 -
02OCT26 35.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
29OCT26 17.00 C 0.00 0.00 0.00 8.05 +0.14 69 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 7.55 +0.14 65 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 7.05 +0.14 60 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 6.55 +0.14 56 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.05 +0.14 52 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 5.54 +0.11 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.06 +0.11 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.15 +0.09 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.33 +0.08 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.59 +0.05 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.91 +0.04 43 0 45 0
29OCT26 25.00 C 0.00 0.00 0.00 1.39 +0.01 43 0 43 0
29OCT26 26.00 C 1.12 1.12 1.12 1.04 +0.05 45 15 71 0
29OCT26 27.00 C 0.97 0.97 0.82 0.72 +0.02 45 79 65 +60
29OCT26 28.00 C 0.52 0.52 0.52 0.48 -0.02 45 4 6 +4
29OCT26 29.00 C 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
29OCT26 30.00 C 0.34 0.34 0.33 0.20 -0.02 45 150 150 +148
29OCT26 31.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 135 0
29OCT26 32.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 8.05 +0.13 48 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 7.56 +0.12 47 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 7.09 +0.13 47 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 6.56 +0.15 40 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 6.10 +0.13 41 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 5.73 +0.18 46 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 5.30 +0.17 46 0 0 0
27NOV26 21.00 C 0.00 0.00 0.00 4.49 +0.09 46 0 0 0
27NOV26 22.00 C 0.00 0.00 0.00 3.75 +0.08 46 0 0 0
27NOV26 23.00 C 0.00 0.00 0.00 3.01 +0.08 44 0 0 0
27NOV26 24.00 C 0.00 0.00 0.00 2.45 +0.07 45 0 45 0
27NOV26 25.00 C 0.00 0.00 0.00 1.95 +0.04 45 0 15 0
27NOV26 26.00 C 1.89 1.89 1.89 1.55 +0.03 46 15 30 +15
27NOV26 27.00 C 0.00 0.00 0.00 1.26 +0.06 47 0 0 0
27NOV26 28.00 C 0.00 0.00 0.00 0.98 +0.04 47 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.75 +0.01 47 0 0 0
27NOV26 30.00 C 0.00 0.00 0.00 0.56 0.00 47 0 0 0
27NOV26 31.00 C 0.00 0.00 0.00 0.42 0.00 47 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.31 0.00 47 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.22 0.00 46 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.12 0.00 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.15 +0.23 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.70 +0.24 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.25 +0.26 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.81 +0.22 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.38 +0.21 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.97 +0.21 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.57 +0.20 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.81 +0.06 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.15 +0.08 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.44 +0.08 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.90 +0.07 45 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 2.42 +0.05 45 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 2.02 +0.06 46 0 76 0
30DEC26 27.00 C 0.00 0.00 0.00 1.68 +0.04 46 0 90 0
30DEC26 28.00 C 0.00 0.00 0.00 1.39 +0.04 46 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 1.15 +0.03 47 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.95 +0.03 47 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 0.76 +0.01 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.61 +0.01 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.49 +0.01 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.39 +0.01 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.30 0.00 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.57 +0.20 46 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 8.16 +0.19 46 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.76 +0.19 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.37 +0.18 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.99 +0.23 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.63 +0.23 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.27 +0.21 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.60 +0.17 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.00 +0.16 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.44 +0.14 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.94 -0.01 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.49 +0.01 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.08 0.00 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.72 +0.09 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.39 +0.07 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.13 +0.09 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.88 +0.08 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.65 +0.06 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.44 +0.03 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.24 -0.01 48 0 15 0
30MAR27 34.00 C 0.00 0.00 0.00 1.06 0.00 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.91 0.00 47 0 10 0
29JUN27 17.00 C 0.00 0.00 0.00 9.01 +0.16 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 8.64 +0.17 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 8.31 +0.19 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.95 +0.18 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.61 +0.18 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 7.27 +0.17 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.91 +0.18 46 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 6.34 +0.21 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 5.77 +0.19 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 5.26 +0.18 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 4.79 +0.16 47 0 250 0
29JUN27 25.00 C 0.00 0.00 0.00 4.35 +0.15 47 0 550 0
29JUN27 26.00 C 0.00 0.00 0.00 3.96 +0.14 47 0 302 0
29JUN27 27.00 C 0.00 0.00 0.00 3.60 +0.11 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 3.28 +0.07 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.98 +0.06 48 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 2.71 +0.06 48 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 2.46 +0.07 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.23 +0.06 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 2.03 +0.06 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.85 +0.13 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.60 +0.06 48 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 9.29 +0.19 44 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 8.94 +0.17 44 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 8.60 +0.15 44 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 8.27 +0.15 44 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 7.95 +0.12 45 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 7.64 +0.11 45 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 7.34 +0.10 45 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 6.79 +0.09 45 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 6.28 +0.09 46 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 5.80 +0.09 46 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 5.36 +0.09 46 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.93 +0.08 46 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 4.56 +0.08 46 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 4.19 +0.07 47 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.87 +0.07 47 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.58 +0.08 47 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 3.31 +0.05 47 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 3.08 +0.05 48 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.85 +0.05 48 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.65 +0.03 48 0 0 0
29SEP27 34.00 C 0.00 0.00 0.00 2.50 +0.09 49 0 0 0
29SEP27 35.00 C 0.00 0.00 0.00 2.31 +0.08 49 0 0 0
TOTAL CALL 528 3,387 +257
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
25SEP26 22.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 15 0
25SEP26 23.00 P 0.00 0.00 0.00 0.03 -0.04 48 0 13 0
25SEP26 23.50 P 0.00 0.00 0.00 0.07 -0.07 47 0 16 0
25SEP26 24.00 P 0.00 0.00 0.00 0.16 -0.10 47 0 31 0
25SEP26 24.50 P 0.24 0.24 0.23 0.32 -0.13 48 115 115 +100
25SEP26 25.00 P 0.44 0.44 0.44 0.55 -0.16 48 15 53 0
25SEP26 25.50 P 0.00 0.00 0.00 0.87 -0.17 49 0 55 0
25SEP26 26.00 P 0.00 0.00 0.00 1.26 -0.17 51 0 45 0
25SEP26 26.50 P 1.58 1.58 1.58 1.71 -0.11 56 15 40 +15
25SEP26 27.00 P 0.00 0.00 0.00 2.12 -0.15 46 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 2.61 -0.14 49 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 3.10 -0.14 47 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 3.60 -0.13 53 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 4.10 -0.13 59 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 4.60 -0.26 65 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 5.10 -0.25 71 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 5.63 -0.23 103 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 6.12 -0.24 105 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 6.63 -0.23 117 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 7.13 -0.23 123 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 7.63 -0.23 129 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 8.12 -0.23 129 0 0 0
25SEP26 33.50 P 0.00 0.00 0.00 8.62 -0.23 134 0 0 0
25SEP26 34.00 P 0.00 0.00 0.00 9.12 -0.23 140 0 0 0
25SEP26 34.50 P 0.00 0.00 0.00 9.62 -0.18 145 0 0 0
25SEP26 35.00 P 0.00 0.00 0.00 10.12 - 151 0 0 -
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 315 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 -0.05 45 0 50 0
29SEP26 24.00 P 0.20 0.23 0.20 0.30 -0.09 45 150 214 -50
29SEP26 25.00 P 0.64 0.64 0.62 0.73 -0.13 46 62 318 +62
29SEP26 26.00 P 1.30 1.30 1.30 1.36 -0.14 45 15 121 +15
29SEP26 27.00 P 0.00 0.00 0.00 2.18 -0.15 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.12 -0.14 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.10 -0.14 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.13 -0.22 70 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.13 -0.23 80 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.13 -0.23 89 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.12 -0.23 93 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.12 -0.23 101 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.12 -0.20 109 0 0 0
02OCT26 17.50 P 0.00 0.00 0.00 0.01 - 86 0 0 -
02OCT26 17.75 P 0.00 0.00 0.00 0.01 - 83 0 0 -
02OCT26 18.00 P 0.00 0.00 0.00 0.01 - 80 0 0 -
02OCT26 18.25 P 0.00 0.00 0.00 0.01 - 77 0 0 -
02OCT26 18.50 P 0.00 0.00 0.00 0.01 - 74 0 0 -
02OCT26 18.75 P 0.00 0.00 0.00 0.01 - 71 0 0 -
02OCT26 19.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
02OCT26 19.25 P 0.00 0.00 0.00 0.01 - 65 0 0 -
02OCT26 19.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
02OCT26 19.75 P 0.00 0.00 0.00 0.01 - 60 0 0 -
02OCT26 20.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
02OCT26 20.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
02OCT26 21.00 P 0.00 0.00 0.00 0.01 - 45 0 0 -
02OCT26 21.50 P 0.00 0.00 0.00 0.02 - 44 0 0 -
02OCT26 22.00 P 0.00 0.00 0.00 0.04 - 44 0 0 -
02OCT26 22.50 P 0.00 0.00 0.00 0.08 - 44 0 0 -
02OCT26 23.00 P 0.00 0.00 0.00 0.14 - 44 0 0 -
02OCT26 23.50 P 0.00 0.00 0.00 0.24 - 44 0 0 -
02OCT26 24.00 P 0.00 0.00 0.00 0.38 - 44 0 0 -
02OCT26 24.50 P 0.00 0.00 0.00 0.57 - 44 0 0 -
02OCT26 25.00 P 0.00 0.00 0.00 0.83 - 45 0 0 -
02OCT26 25.50 P 0.00 0.00 0.00 1.13 - 46 0 0 -
02OCT26 26.00 P 0.00 0.00 0.00 1.48 - 47 0 0 -
02OCT26 26.50 P 1.46 1.46 1.46 1.81 - 43 9 9 -
02OCT26 27.00 P 0.00 0.00 0.00 2.23 - 43 0 0 -
02OCT26 27.50 P 0.00 0.00 0.00 2.68 - 44 0 0 -
02OCT26 28.00 P 0.00 0.00 0.00 3.14 - 44 0 0 -
02OCT26 28.50 P 0.00 0.00 0.00 3.62 - 44 0 0 -
02OCT26 29.00 P 0.00 0.00 0.00 4.11 - 45 0 0 -
02OCT26 29.50 P 0.00 0.00 0.00 4.60 - 43 0 0 -
02OCT26 30.00 P 0.00 0.00 0.00 5.16 - 67 0 0 -
02OCT26 30.50 P 0.00 0.00 0.00 5.66 - 72 0 0 -
02OCT26 31.00 P 0.00 0.00 0.00 6.15 - 74 0 0 -
02OCT26 31.50 P 0.00 0.00 0.00 6.66 - 80 0 0 -
02OCT26 32.00 P 0.00 0.00 0.00 7.16 - 85 0 0 -
02OCT26 32.50 P 0.00 0.00 0.00 7.66 - 89 0 0 -
02OCT26 33.00 P 0.00 0.00 0.00 8.15 - 91 0 0 -
02OCT26 33.50 P 0.00 0.00 0.00 8.65 - 95 0 0 -
02OCT26 34.00 P 0.00 0.00 0.00 9.16 - 101 0 0 -
02OCT26 34.50 P 0.00 0.00 0.00 9.66 - 105 0 0 -
02OCT26 35.00 P 0.00 0.00 0.00 10.16 - 109 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 -0.01 43 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.09 -0.03 45 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.19 -0.05 45 0 30 0
29OCT26 22.00 P 0.00 0.00 0.00 0.37 -0.06 45 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 0.64 -0.09 45 0 60 0
29OCT26 24.00 P 0.00 0.00 0.00 1.01 -0.11 45 0 31 0
29OCT26 25.00 P 0.00 0.00 0.00 1.50 -0.13 46 0 76 0
29OCT26 26.00 P 1.81 1.81 1.81 2.11 -0.14 47 15 83 +15
29OCT26 27.00 P 0.00 0.00 0.00 2.73 -0.14 45 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.50 -0.15 45 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.34 -0.29 44 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 5.35 -0.17 51 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 6.27 -0.17 53 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 7.22 -0.17 54 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 8.18 -0.17 56 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 9.16 -0.19 58 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 10.16 -0.16 62 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 6 0
27NOV26 18.50 P 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.17 -0.03 46 0 45 0
27NOV26 19.50 P 0.00 0.00 0.00 0.23 -0.03 47 0 105 0
27NOV26 20.00 P 0.00 0.00 0.00 0.30 -0.03 47 0 0 0
27NOV26 21.00 P 0.00 0.00 0.00 0.49 -0.04 47 0 20 0
27NOV26 22.00 P 0.00 0.00 0.00 0.75 -0.06 47 0 0 0
27NOV26 23.00 P 0.00 0.00 0.00 1.09 -0.08 47 0 0 0
27NOV26 24.00 P 0.00 0.00 0.00 1.52 -0.09 47 0 0 0
27NOV26 25.00 P 0.00 0.00 0.00 2.03 -0.11 48 0 30 0
27NOV26 26.00 P 0.00 0.00 0.00 2.63 -0.11 48 0 215 0
27NOV26 27.00 P 0.00 0.00 0.00 3.30 -0.02 49 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 4.02 -0.02 49 0 0 0
27NOV26 29.00 P 0.00 0.00 0.00 4.80 -0.17 49 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 5.63 -0.19 50 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 6.49 -0.19 50 0 0 0
27NOV26 32.00 P 0.00 0.00 0.00 7.37 -0.21 50 0 0 0
27NOV26 33.00 P 0.00 0.00 0.00 8.28 -0.21 50 0 0 0
27NOV26 34.00 P 0.00 0.00 0.00 9.22 -0.22 50 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 10.24 -0.15 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 -0.02 47 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.28 -0.02 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.36 -0.02 47 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.44 -0.03 47 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 0.54 -0.04 47 0 100 0
30DEC26 21.00 P 0.00 0.00 0.00 0.79 -0.05 47 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.09 -0.08 47 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 1.49 -0.07 47 0 21 0
30DEC26 24.00 P 1.80 1.80 1.80 1.95 -0.08 48 50 55 -50
30DEC26 25.00 P 0.00 0.00 0.00 2.46 -0.10 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.06 -0.09 48 0 60 0
30DEC26 27.00 P 0.00 0.00 0.00 3.72 -0.10 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 4.39 -0.15 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.14 -0.17 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.93 -0.17 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.76 -0.22 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.61 -0.25 50 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.49 -0.20 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.39 -0.21 50 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.31 -0.22 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.44 -0.03 47 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.52 -0.04 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.61 -0.05 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.73 -0.04 47 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.85 -0.03 47 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.98 -0.04 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.12 -0.06 47 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.45 -0.05 47 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.83 -0.06 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.26 -0.09 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.75 -0.10 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.29 -0.11 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.90 -0.11 48 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 4.51 -0.17 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.19 -0.14 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 5.90 -0.19 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.65 -0.16 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.44 -0.20 49 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.24 -0.21 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.06 -0.22 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.91 -0.23 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.77 -0.24 49 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.77 -0.04 48 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.88 -0.04 47 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.01 -0.04 48 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.14 -0.05 47 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.30 -0.05 48 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.44 -0.06 47 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.61 -0.07 47 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.00 -0.07 48 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.42 -0.08 47 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.88 -0.10 47 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.39 -0.10 47 0 250 0
29JUN27 25.00 P 0.00 0.00 0.00 4.01 -0.05 48 0 550 0
29JUN27 26.00 P 0.00 0.00 0.00 4.60 -0.09 48 0 300 0
29JUN27 27.00 P 0.00 0.00 0.00 5.22 -0.11 49 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 5.84 -0.13 48 0 9 0
29JUN27 29.00 P 0.00 0.00 0.00 6.54 -0.18 48 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.27 -0.15 49 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.02 -0.19 49 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.80 -0.20 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.59 -0.22 49 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.41 -0.22 49 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.24 -0.23 49 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.13 -0.02 48 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.28 -0.02 48 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.43 -0.03 48 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 1.59 -0.02 49 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 1.77 -0.03 49 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 1.95 -0.04 48 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.15 -0.03 49 0 0 0
29SEP27 21.00 P 0.00 0.00 0.00 2.58 -0.04 49 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.04 -0.04 49 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 3.54 -0.04 49 0 15 0
29SEP27 24.00 P 0.00 0.00 0.00 4.07 -0.06 49 0 10 0
29SEP27 25.00 P 0.00 0.00 0.00 4.63 -0.06 49 0 76 0
29SEP27 26.00 P 0.00 0.00 0.00 5.24 -0.07 49 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 5.87 -0.07 49 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 6.54 -0.08 50 0 15 0
29SEP27 29.00 P 0.00 0.00 0.00 7.22 -0.10 50 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 7.90 -0.13 50 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 8.64 -0.15 50 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 9.40 -0.17 50 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 10.17 -0.18 50 0 0 0
29SEP27 34.00 P 0.00 0.00 0.00 10.96 -0.20 50 0 0 0
29SEP27 35.00 P 0.00 0.00 0.00 11.79 -0.18 50 0 0 0
TOTAL PUT 446 3,754 +107
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$ 23.540
25SEP26 16.25 C 0.00 0.00 0.00 7.30 +0.70 138 0 0 0
25SEP26 16.50 C 0.00 0.00 0.00 7.05 +0.70 132 0 0 0
25SEP26 16.75 C 0.00 0.00 0.00 6.80 +0.70 127 0 0 0
25SEP26 17.00 C 0.00 0.00 0.00 6.55 +0.70 122 0 0 0
25SEP26 17.25 C 0.00 0.00 0.00 6.30 +0.70 116 0 0 0
25SEP26 17.50 C 0.00 0.00 0.00 6.05 +0.70 111 0 0 0
25SEP26 17.75 C 0.00 0.00 0.00 5.80 +0.70 106 0 0 0
25SEP26 18.00 C 0.00 0.00 0.00 5.55 +0.70 101 0 0 0
25SEP26 18.25 C 0.00 0.00 0.00 5.30 +0.70 96 0 0 0
25SEP26 18.50 C 0.00 0.00 0.00 5.05 +0.70 91 0 0 0
25SEP26 18.75 C 0.00 0.00 0.00 4.80 +0.70 86 0 0 0
25SEP26 19.00 C 0.00 0.00 0.00 4.55 +0.70 82 0 0 0
25SEP26 19.25 C 0.00 0.00 0.00 4.30 +0.70 77 0 0 0
25SEP26 19.50 C 0.00 0.00 0.00 4.05 +0.70 72 0 0 0
25SEP26 19.75 C 0.00 0.00 0.00 3.80 +0.70 68 0 0 0
25SEP26 20.00 C 0.00 0.00 0.00 3.55 +0.69 63 0 0 0
25SEP26 20.50 C 0.00 0.00 0.00 3.05 +0.68 54 0 0 0
25SEP26 21.00 C 0.00 0.00 0.00 2.56 +0.66 56 0 0 0
25SEP26 21.50 C 0.00 0.00 0.00 2.07 +0.65 51 0 0 0
25SEP26 22.00 C 0.00 0.00 0.00 1.61 +0.57 51 0 0 0
25SEP26 22.50 C 0.00 0.00 0.00 1.19 +0.47 52 0 84 0
25SEP26 23.00 C 0.72 0.72 0.72 0.82 +0.35 51 40 104 0
25SEP26 23.50 C 0.44 0.46 0.44 0.54 +0.24 52 95 78 +58
25SEP26 24.00 C 0.36 0.36 0.36 0.33 +0.16 52 6 6 +6
25SEP26 24.50 C 0.00 0.00 0.00 0.19 +0.09 53 0 0 0
25SEP26 25.00 C 0.00 0.00 0.00 0.10 +0.05 53 0 0 0
25SEP26 25.50 C 0.00 0.00 0.00 0.05 +0.02 54 0 0 0
25SEP26 26.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
25SEP26 26.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
25SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
25SEP26 27.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
25SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
25SEP26 28.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
25SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 29.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
25SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
25SEP26 30.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
25SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
25SEP26 31.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
25SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
25SEP26 32.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
25SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.05 +0.69 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.55 +0.69 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.05 +0.69 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.55 +0.69 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.05 +0.69 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.55 +0.69 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.05 +0.68 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.56 +0.68 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.58 +0.62 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.69 +0.53 46 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.93 +0.34 44 0 430 0
29SEP26 24.00 C 0.45 0.53 0.42 0.46 +0.20 46 106 732 +23
29SEP26 25.00 C 0.00 0.00 0.00 0.19 +0.09 47 0 217 0
29SEP26 26.00 C 0.08 0.08 0.08 0.06 +0.03 46 20 330 -20
29SEP26 27.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 79 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 150 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 108 0 180 0
02OCT26 16.50 C 0.00 0.00 0.00 7.06 - 80 0 0 -
02OCT26 16.75 C 0.00 0.00 0.00 6.81 - 77 0 0 -
02OCT26 17.00 C 0.00 0.00 0.00 6.56 - 74 0 0 -
02OCT26 17.25 C 0.00 0.00 0.00 6.31 - 70 0 0 -
02OCT26 17.50 C 0.00 0.00 0.00 6.06 - 67 0 0 -
02OCT26 17.75 C 0.00 0.00 0.00 5.81 - 63 0 0 -
02OCT26 18.00 C 0.00 0.00 0.00 5.56 - 60 0 0 -
02OCT26 18.25 C 0.00 0.00 0.00 5.31 - 57 0 0 -
02OCT26 18.50 C 0.00 0.00 0.00 5.06 - 54 0 0 -
02OCT26 18.75 C 0.00 0.00 0.00 4.81 - 51 0 0 -
02OCT26 19.00 C 0.00 0.00 0.00 4.56 - 47 0 0 -
02OCT26 19.25 C 0.00 0.00 0.00 4.31 - 44 0 0 -
02OCT26 19.50 C 0.00 0.00 0.00 4.06 - 41 0 0 -
02OCT26 19.75 C 0.00 0.00 0.00 3.82 - 48 0 0 -
02OCT26 20.00 C 0.00 0.00 0.00 3.57 - 45 0 0 -
02OCT26 20.50 C 0.00 0.00 0.00 3.09 - 46 0 0 -
02OCT26 21.00 C 0.00 0.00 0.00 2.62 - 46 0 0 -
02OCT26 21.50 C 0.00 0.00 0.00 2.18 - 47 0 0 -
02OCT26 22.00 C 0.00 0.00 0.00 1.71 - 41 0 0 -
02OCT26 22.50 C 0.00 0.00 0.00 1.38 - 45 0 0 -
02OCT26 23.00 C 0.00 0.00 0.00 1.06 - 46 0 0 -
02OCT26 23.50 C 0.70 0.70 0.70 0.79 - 46 15 15 -
02OCT26 24.00 C 0.58 0.58 0.58 0.58 - 47 15 15 -
02OCT26 24.50 C 0.40 0.40 0.40 0.41 - 47 15 15 -
02OCT26 25.00 C 0.00 0.00 0.00 0.27 - 46 0 0 -
02OCT26 25.50 C 0.00 0.00 0.00 0.18 - 47 0 0 -
02OCT26 26.00 C 0.00 0.00 0.00 0.11 - 46 0 0 -
02OCT26 26.50 C 0.00 0.00 0.00 0.07 - 47 0 0 -
02OCT26 27.00 C 0.00 0.00 0.00 0.04 - 46 0 0 -
02OCT26 27.50 C 0.00 0.00 0.00 0.03 - 49 0 0 -
02OCT26 28.00 C 0.00 0.00 0.00 0.02 - 50 0 0 -
02OCT26 28.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
02OCT26 29.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
02OCT26 29.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
02OCT26 30.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
02OCT26 30.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
02OCT26 31.00 C 0.00 0.00 0.00 0.01 - 67 0 0 -
02OCT26 31.50 C 0.00 0.00 0.00 0.01 - 70 0 0 -
02OCT26 32.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
02OCT26 32.50 C 0.00 0.00 0.00 0.01 - 77 0 0 -
02OCT26 33.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
29OCT26 16.50 C 0.00 0.00 0.00 7.11 +0.69 51 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.62 +0.68 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.14 +0.74 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.66 +0.73 50 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.19 +0.71 49 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.60 +0.57 21 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.17 +0.49 38 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.88 +0.60 50 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.09 +0.54 49 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.41 +0.54 50 0 0 0
29OCT26 23.00 C 1.80 1.80 1.70 1.81 +0.44 49 27 27 +27
29OCT26 24.00 C 1.34 1.34 1.34 1.34 +0.33 49 22 86 +12
29OCT26 25.00 C 0.00 0.00 0.00 0.99 +0.27 50 0 61 0
29OCT26 26.00 C 0.00 0.00 0.00 0.70 +0.21 50 0 215 0
29OCT26 27.00 C 0.00 0.00 0.00 0.48 +0.16 50 0 75 0
29OCT26 28.00 C 0.36 0.36 0.36 0.32 +0.11 50 100 130 +100
29OCT26 29.00 C 0.00 0.00 0.00 0.21 +0.08 50 0 24 0
29OCT26 30.00 C 0.00 0.00 0.00 0.14 +0.06 50 0 30 0
29OCT26 31.00 C 0.00 0.00 0.00 0.09 +0.04 50 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.06 +0.03 51 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.04 +0.02 51 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 500 0
27NOV26 16.50 C 0.00 0.00 0.00 7.21 +0.74 49 0 0 0
27NOV26 17.00 C 0.00 0.00 0.00 6.62 +0.60 0 0 0 0
27NOV26 17.50 C 0.00 0.00 0.00 6.14 +0.57 26 0 0 0
27NOV26 18.00 C 0.00 0.00 0.00 5.67 +0.53 33 0 0 0
27NOV26 18.50 C 0.00 0.00 0.00 5.25 +0.54 39 0 0 0
27NOV26 19.00 C 0.00 0.00 0.00 4.85 +0.53 42 0 0 0
27NOV26 19.50 C 0.00 0.00 0.00 4.46 +0.44 43 0 0 0
27NOV26 20.00 C 0.00 0.00 0.00 4.09 +0.43 45 0 8 0
27NOV26 21.00 C 0.00 0.00 0.00 3.50 +0.58 49 0 15 0
27NOV26 22.00 C 0.00 0.00 0.00 2.81 +0.45 48 0 185 0
27NOV26 23.00 C 0.00 0.00 0.00 2.25 +0.38 47 0 75 0
27NOV26 24.00 C 0.00 0.00 0.00 1.80 +0.33 48 0 251 0
27NOV26 25.00 C 0.00 0.00 0.00 1.44 +0.26 49 0 220 0
27NOV26 26.00 C 0.00 0.00 0.00 1.17 +0.24 50 0 130 0
27NOV26 27.00 C 0.00 0.00 0.00 0.90 +0.19 50 0 100 0
27NOV26 28.00 C 0.00 0.00 0.00 0.69 +0.16 50 0 0 0
27NOV26 29.00 C 0.00 0.00 0.00 0.52 +0.13 50 0 18 0
27NOV26 30.00 C 0.00 0.00 0.00 0.39 +0.10 50 0 45 0
27NOV26 31.00 C 0.00 0.00 0.00 0.29 +0.08 50 0 0 0
27NOV26 32.00 C 0.00 0.00 0.00 0.21 +0.06 49 0 0 0
27NOV26 33.00 C 0.00 0.00 0.00 0.16 +0.05 50 0 0 0
27NOV26 34.00 C 0.00 0.00 0.00 0.12 +0.04 50 0 0 0
27NOV26 35.00 C 0.00 0.00 0.00 0.08 +0.02 49 0 1,230 0
30DEC26 16.50 C 0.00 0.00 0.00 7.22 +0.60 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.70 +0.50 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.29 +0.54 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.88 +0.51 40 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.53 +0.57 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.11 +0.52 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.75 +0.52 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.40 +0.49 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.87 +0.56 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.19 +0.42 47 0 66 0
30DEC26 23.00 C 2.66 2.66 2.66 2.70 +0.39 48 4 19 +4
30DEC26 24.00 C 0.00 0.00 0.00 2.22 +0.29 47 0 75 0
30DEC26 25.00 C 0.00 0.00 0.00 1.90 +0.29 49 0 85 0
30DEC26 26.00 C 0.00 0.00 0.00 1.59 +0.25 49 0 10 0
30DEC26 27.00 C 0.00 0.00 0.00 1.30 +0.21 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.06 +0.18 49 0 45 0
30DEC26 29.00 C 0.00 0.00 0.00 0.85 +0.14 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.68 +0.12 49 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.54 +0.09 49 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.43 +0.08 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.34 +0.06 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.27 +0.05 49 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.21 +0.04 49 0 338 0
30MAR27 16.50 C 0.00 0.00 0.00 7.71 +0.56 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.30 +0.55 45 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.93 +0.55 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.57 +0.55 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.20 +0.52 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.86 +0.51 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.53 +0.49 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.22 +0.48 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.65 +0.46 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.13 +0.43 47 0 7 0
30MAR27 23.00 C 0.00 0.00 0.00 3.67 +0.40 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.26 +0.37 48 0 500 0
30MAR27 25.00 C 0.00 0.00 0.00 2.89 +0.33 49 0 1,410 0
30MAR27 26.00 C 0.00 0.00 0.00 2.56 +0.29 49 0 940 0
30MAR27 27.00 C 2.22 2.22 2.22 2.28 +0.27 50 12 27 0
30MAR27 28.00 C 0.00 0.00 0.00 2.02 +0.25 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.79 +0.25 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.56 +0.22 50 0 9 0
30MAR27 31.00 C 0.00 0.00 0.00 1.36 +0.20 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.19 +0.21 50 0 4 0
30MAR27 33.00 C 0.00 0.00 0.00 1.00 +0.13 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.90 +0.14 50 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.78 +0.13 50 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 8.08 +0.53 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.72 +0.52 46 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.37 +0.51 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.03 +0.49 47 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.71 +0.49 47 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.40 +0.50 47 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.10 +0.47 48 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.81 +0.46 48 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.28 +0.46 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.78 +0.42 48 0 0 0
29JUN27 23.00 C 4.32 4.32 4.32 4.33 +0.34 49 15 15 +15
29JUN27 24.00 C 4.06 4.06 3.92 3.90 +0.33 48 30 30 +30
29JUN27 25.00 C 3.69 3.69 3.69 3.53 +0.29 49 15 15 +15
29JUN27 26.00 C 3.36 3.36 3.29 3.22 +0.27 49 30 30 +30
29JUN27 27.00 C 3.01 3.07 3.00 2.94 +0.27 50 45 45 +45
29JUN27 28.00 C 2.80 2.80 2.80 2.67 +0.24 50 15 30 +15
29JUN27 29.00 C 0.00 0.00 0.00 2.44 +0.27 50 0 0 0
29JUN27 30.00 C 2.23 2.23 2.23 2.21 +0.26 51 15 15 +15
29JUN27 31.00 C 2.10 2.10 2.10 1.99 +0.24 50 15 15 +15
29JUN27 32.00 C 0.00 0.00 0.00 1.79 +0.23 50 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.60 +0.19 50 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.45 +0.19 50 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.30 +0.18 50 0 0 0
29SEP27 16.50 C 0.00 0.00 0.00 8.52 +0.61 51 0 0 0
29SEP27 17.00 C 0.00 0.00 0.00 8.18 +0.59 51 0 0 0
29SEP27 17.50 C 0.00 0.00 0.00 7.87 +0.59 51 0 0 0
29SEP27 18.00 C 0.00 0.00 0.00 7.55 +0.59 51 0 0 0
29SEP27 18.50 C 0.00 0.00 0.00 7.24 +0.56 51 0 0 0
29SEP27 19.00 C 0.00 0.00 0.00 6.96 +0.55 51 0 0 0
29SEP27 19.50 C 0.00 0.00 0.00 6.68 +0.66 51 0 0 0
29SEP27 20.00 C 0.00 0.00 0.00 6.32 +0.55 49 0 0 0
29SEP27 21.00 C 0.00 0.00 0.00 5.76 +0.44 49 0 0 0
29SEP27 22.00 C 0.00 0.00 0.00 5.36 +0.47 50 0 0 0
29SEP27 23.00 C 0.00 0.00 0.00 4.95 +0.46 50 0 0 0
29SEP27 24.00 C 0.00 0.00 0.00 4.53 +0.43 50 0 0 0
29SEP27 25.00 C 0.00 0.00 0.00 4.22 +0.36 51 0 0 0
29SEP27 26.00 C 0.00 0.00 0.00 3.90 +0.33 51 0 0 0
29SEP27 27.00 C 0.00 0.00 0.00 3.62 +0.34 51 0 0 0
29SEP27 28.00 C 0.00 0.00 0.00 3.28 +0.27 51 0 0 0
29SEP27 29.00 C 0.00 0.00 0.00 3.05 +0.29 51 0 0 0
29SEP27 30.00 C 0.00 0.00 0.00 2.83 +0.31 51 0 0 0
29SEP27 31.00 C 0.00 0.00 0.00 2.62 +0.30 51 0 0 0
29SEP27 32.00 C 0.00 0.00 0.00 2.42 +0.29 51 0 0 0
29SEP27 33.00 C 0.00 0.00 0.00 2.23 +0.29 51 0 0 0
TOTAL CALL 657 9,776 +390
25SEP26 16.25 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
25SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
25SEP26 16.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
25SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
25SEP26 17.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
25SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
25SEP26 17.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
25SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
25SEP26 18.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
25SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
25SEP26 18.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
25SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
25SEP26 19.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
25SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
25SEP26 19.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
25SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
25SEP26 20.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 72 0
25SEP26 21.00 P 0.00 0.00 0.00 0.01 -0.04 54 0 0 0
25SEP26 21.50 P 0.00 0.00 0.00 0.03 -0.08 54 0 0 0
25SEP26 22.00 P 0.00 0.00 0.00 0.07 -0.14 53 0 115 0
25SEP26 22.50 P 0.20 0.20 0.20 0.14 -0.25 51 2 107 +2
25SEP26 23.00 P 0.33 0.33 0.33 0.27 -0.38 51 12 12 +12
25SEP26 23.50 P 0.54 0.54 0.54 0.49 -0.48 52 15 23 +15
25SEP26 24.00 P 0.00 0.00 0.00 0.78 -0.57 52 0 0 0
25SEP26 24.50 P 0.00 0.00 0.00 1.15 -0.59 54 0 0 0
25SEP26 25.00 P 0.00 0.00 0.00 1.56 -0.64 54 0 0 0
25SEP26 25.50 P 0.00 0.00 0.00 2.00 -0.67 53 0 0 0
25SEP26 26.00 P 0.00 0.00 0.00 2.47 -0.69 50 0 0 0
25SEP26 26.50 P 0.00 0.00 0.00 2.96 -0.70 0 0 0 0
25SEP26 27.00 P 0.00 0.00 0.00 3.46 -0.70 0 0 0 0
25SEP26 27.50 P 0.00 0.00 0.00 3.96 -0.74 0 0 0 0
25SEP26 28.00 P 0.00 0.00 0.00 4.46 -0.74 0 0 0 0
25SEP26 28.50 P 0.00 0.00 0.00 4.96 -0.70 0 0 0 0
25SEP26 29.00 P 0.00 0.00 0.00 5.46 -0.72 0 0 0 0
25SEP26 29.50 P 0.00 0.00 0.00 6.03 -0.67 131 0 0 0
25SEP26 30.00 P 0.00 0.00 0.00 6.46 -0.72 0 0 0 0
25SEP26 30.50 P 0.00 0.00 0.00 6.96 -0.72 0 0 0 0
25SEP26 31.00 P 0.00 0.00 0.00 7.46 -0.72 0 0 0 0
25SEP26 31.50 P 0.00 0.00 0.00 7.96 -0.73 0 0 0 0
25SEP26 32.00 P 0.00 0.00 0.00 8.46 -0.70 0 0 0 0
25SEP26 32.50 P 0.00 0.00 0.00 9.01 -0.68 164 0 0 0
25SEP26 33.00 P 0.00 0.00 0.00 9.46 -0.70 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 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 66 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 200 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 159 0
29SEP26 21.00 P 0.05 0.05 0.05 0.04 -0.06 49 50 76 0
29SEP26 22.00 P 0.14 0.14 0.14 0.14 -0.18 47 2 294 0
29SEP26 23.00 P 0.47 0.47 0.47 0.39 -0.37 45 7 71 0
29SEP26 24.00 P 0.00 0.00 0.00 0.89 -0.51 45 0 181 0
29SEP26 25.00 P 0.00 0.00 0.00 1.63 -0.61 46 0 248 0
29SEP26 26.00 P 0.00 0.00 0.00 2.51 -0.67 47 0 66 0
29SEP26 27.00 P 0.00 0.00 0.00 3.47 -0.69 48 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.52 -0.71 74 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 5.54 -0.64 90 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 6.46 -0.72 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.46 -0.72 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.46 -0.70 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.46 -0.70 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.46 -0.70 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.46 -0.70 0 0 0 0
02OCT26 16.50 P 0.00 0.00 0.00 0.01 - 88 0 0 -
02OCT26 16.75 P 0.00 0.00 0.00 0.01 - 84 0 0 -
02OCT26 17.00 P 0.00 0.00 0.00 0.01 - 81 0 0 -
02OCT26 17.25 P 0.00 0.00 0.00 0.01 - 78 0 0 -
02OCT26 17.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
02OCT26 17.75 P 0.00 0.00 0.00 0.01 - 71 0 0 -
02OCT26 18.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
02OCT26 18.25 P 0.00 0.00 0.00 0.01 - 65 0 0 -
02OCT26 18.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
02OCT26 18.75 P 0.00 0.00 0.00 0.01 - 59 0 0 -
02OCT26 19.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
02OCT26 19.25 P 0.00 0.00 0.00 0.01 - 53 0 0 -
02OCT26 19.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
02OCT26 19.75 P 0.00 0.00 0.00 0.01 - 47 0 0 -
02OCT26 20.00 P 0.00 0.00 0.00 0.02 - 49 0 0 -
02OCT26 20.50 P 0.00 0.00 0.00 0.04 - 49 0 0 -
02OCT26 21.00 P 0.00 0.00 0.00 0.07 - 47 0 0 -
02OCT26 21.50 P 0.00 0.00 0.00 0.11 - 45 0 0 -
02OCT26 22.00 P 0.00 0.00 0.00 0.20 - 46 0 0 -
02OCT26 22.50 P 0.34 0.34 0.34 0.32 - 45 15 15 -
02OCT26 23.00 P 0.51 0.52 0.51 0.50 - 46 60 60 -
02OCT26 23.50 P 0.00 0.00 0.00 0.73 - 46 0 0 -
02OCT26 24.00 P 0.00 0.00 0.00 1.02 - 47 0 0 -
02OCT26 24.50 P 0.00 0.00 0.00 1.36 - 48 0 0 -
02OCT26 25.00 P 0.00 0.00 0.00 1.74 - 49 0 0 -
02OCT26 25.50 P 0.00 0.00 0.00 2.11 - 46 0 0 -
02OCT26 26.00 P 0.00 0.00 0.00 2.55 - 46 0 0 -
02OCT26 26.50 P 0.00 0.00 0.00 3.01 - 46 0 0 -
02OCT26 27.00 P 0.00 0.00 0.00 3.48 - 45 0 0 -
02OCT26 27.50 P 0.00 0.00 0.00 3.97 - 46 0 0 -
02OCT26 28.00 P 0.00 0.00 0.00 4.58 - 74 0 0 -
02OCT26 28.50 P 0.00 0.00 0.00 5.09 - 81 0 0 -
02OCT26 29.00 P 0.00 0.00 0.00 5.57 - 83 0 0 -
02OCT26 29.50 P 0.00 0.00 0.00 6.05 - 84 0 0 -
02OCT26 30.00 P 0.00 0.00 0.00 6.46 - 0 0 0 -
02OCT26 30.50 P 0.00 0.00 0.00 6.96 - 0 0 0 -
02OCT26 31.00 P 0.00 0.00 0.00 7.46 - 0 0 0 -
02OCT26 31.50 P 0.00 0.00 0.00 7.96 - 0 0 0 -
02OCT26 32.00 P 0.00 0.00 0.00 8.46 - 0 0 0 -
02OCT26 32.50 P 0.00 0.00 0.00 9.01 - 102 0 0 -
02OCT26 33.00 P 0.00 0.00 0.00 9.46 - 0 0 0 -
29OCT26 16.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.07 -0.03 51 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.10 -0.04 50 0 220 0
29OCT26 19.00 P 0.00 0.00 0.00 0.15 -0.05 50 0 180 0
29OCT26 19.50 P 0.00 0.00 0.00 0.21 -0.07 50 0 45 0
29OCT26 20.00 P 0.00 0.00 0.00 0.27 -0.11 49 0 220 0
29OCT26 21.00 P 0.50 0.50 0.50 0.50 -0.16 50 50 245 +5
29OCT26 22.00 P 0.83 0.84 0.83 0.78 -0.27 49 107 422 +107
29OCT26 23.00 P 1.24 1.24 1.24 1.21 -0.34 49 75 527 +35
29OCT26 24.00 P 1.74 1.74 1.74 1.74 -0.42 50 15 362 0
29OCT26 25.00 P 0.00 0.00 0.00 2.36 -0.43 50 0 60 0
29OCT26 26.00 P 0.00 0.00 0.00 3.07 -0.49 50 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 3.97 -0.57 55 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 4.85 -0.61 57 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.77 -0.61 60 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.73 -0.68 64 0 5 0
29OCT26 31.00 P 0.00 0.00 0.00 7.72 -0.56 69 0 10 0
29OCT26 32.00 P 0.00 0.00 0.00 8.67 -0.57 71 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.58 -0.64 69 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 10.55 -0.71 70 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 11.61 -0.58 81 0 0 0
27NOV26 16.50 P 0.00 0.00 0.00 0.08 -0.03 50 0 0 0
27NOV26 17.00 P 0.00 0.00 0.00 0.12 -0.03 50 0 0 0
27NOV26 17.50 P 0.00 0.00 0.00 0.16 -0.05 50 0 0 0
27NOV26 18.00 P 0.00 0.00 0.00 0.21 -0.07 50 0 15 0
27NOV26 18.50 P 0.00 0.00 0.00 0.28 -0.08 50 0 0 0
27NOV26 19.00 P 0.00 0.00 0.00 0.36 -0.11 50 0 15 0
27NOV26 19.50 P 0.00 0.00 0.00 0.47 -0.12 50 0 40 0
27NOV26 20.00 P 0.00 0.00 0.00 0.58 -0.15 50 0 568 0
27NOV26 21.00 P 0.00 0.00 0.00 0.87 -0.20 50 0 45 0
27NOV26 22.00 P 0.00 0.00 0.00 1.25 -0.26 50 0 37 0
27NOV26 23.00 P 0.00 0.00 0.00 1.70 -0.33 50 0 15 0
27NOV26 24.00 P 2.33 2.33 2.33 2.26 -0.37 51 5 32 -5
27NOV26 25.00 P 0.00 0.00 0.00 2.89 -0.32 51 0 90 0
27NOV26 26.00 P 0.00 0.00 0.00 3.58 -0.35 52 0 45 0
27NOV26 27.00 P 0.00 0.00 0.00 4.34 -0.51 53 0 0 0
27NOV26 28.00 P 0.00 0.00 0.00 5.16 -0.55 54 0 10 0
27NOV26 29.00 P 0.00 0.00 0.00 6.02 -0.56 55 0 0 0
27NOV26 30.00 P 0.00 0.00 0.00 6.93 -0.58 57 0 0 0
27NOV26 31.00 P 0.00 0.00 0.00 7.86 -0.58 59 0 0 0
27NOV26 32.00 P 8.92 8.92 8.92 8.82 -0.55 62 5 10 +5
27NOV26 33.00 P 0.00 0.00 0.00 9.80 -0.52 66 0 5 0
27NOV26 34.00 P 0.00 0.00 0.00 10.76 -0.52 68 0 0 0
27NOV26 35.00 P 0.00 0.00 0.00 11.74 -0.51 70 0 1 0
30DEC26 16.50 P 0.00 0.00 0.00 0.18 -0.05 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.24 -0.06 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.31 -0.06 49 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.37 -0.13 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.48 -0.13 49 0 50 0
30DEC26 19.00 P 0.00 0.00 0.00 0.59 -0.13 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.72 -0.15 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.85 -0.18 49 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 1.20 -0.22 49 0 15 0
30DEC26 22.00 P 0.00 0.00 0.00 1.60 -0.29 49 0 32 0
30DEC26 23.00 P 0.00 0.00 0.00 2.10 -0.33 50 0 105 0
30DEC26 24.00 P 2.61 2.61 2.61 2.65 -0.38 50 15 74 +15
30DEC26 25.00 P 0.00 0.00 0.00 3.26 -0.35 50 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 3.94 -0.40 51 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.68 -0.44 52 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.46 -0.49 52 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.28 -0.52 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.15 -0.50 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.05 -0.54 56 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.97 -0.54 57 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.92 -0.51 59 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.87 -0.51 61 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.80 -0.53 62 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.55 -0.07 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.65 -0.08 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.76 -0.10 49 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 0.89 -0.15 49 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.04 -0.13 49 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.19 -0.17 49 0 52 0
30MAR27 19.50 P 0.00 0.00 0.00 1.37 -0.18 49 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.55 -0.20 49 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.95 -0.25 49 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 2.43 -0.28 50 0 35 0
30MAR27 23.00 P 3.01 3.01 3.01 2.94 -0.33 50 15 90 0
30MAR27 24.00 P 0.00 0.00 0.00 3.53 -0.35 51 0 575 0
30MAR27 25.00 P 0.00 0.00 0.00 4.14 -0.28 51 0 1,470 0
30MAR27 26.00 P 0.00 0.00 0.00 4.79 -0.33 51 0 910 0
30MAR27 27.00 P 0.00 0.00 0.00 5.51 -0.33 52 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.21 -0.39 51 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.04 -0.36 53 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.85 -0.37 53 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.67 -0.39 54 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.48 -0.46 54 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.34 -0.45 54 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.22 -0.47 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.12 -0.48 55 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.04 -0.10 50 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.19 -0.10 50 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.34 -0.11 50 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.52 -0.11 50 0 3 0
29JUN27 18.50 P 0.00 0.00 0.00 1.71 -0.11 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.90 -0.12 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.07 -0.19 50 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.28 -0.19 50 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 2.75 -0.23 50 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.26 -0.23 50 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.83 -0.23 51 0 15 0
29JUN27 24.00 P 0.00 0.00 0.00 4.43 -0.24 51 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 5.06 -0.27 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.75 -0.27 52 0 25 0
29JUN27 27.00 P 0.00 0.00 0.00 6.41 -0.32 52 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.14 -0.34 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.89 -0.36 52 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.66 -0.38 53 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.45 -0.40 53 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.27 -0.40 53 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.09 -0.42 54 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.93 -0.44 54 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 12.79 -0.47 54 0 0 0
29SEP27 16.50 P 0.00 0.00 0.00 1.41 -0.10 51 0 0 0
29SEP27 17.00 P 0.00 0.00 0.00 1.58 -0.11 51 0 0 0
29SEP27 17.50 P 0.00 0.00 0.00 1.76 -0.11 51 0 0 0
29SEP27 18.00 P 0.00 0.00 0.00 1.96 -0.11 51 0 0 0
29SEP27 18.50 P 0.00 0.00 0.00 2.16 -0.12 51 0 0 0
29SEP27 19.00 P 0.00 0.00 0.00 2.33 -0.16 50 0 0 0
29SEP27 19.50 P 0.00 0.00 0.00 2.55 -0.17 50 0 0 0
29SEP27 20.00 P 0.00 0.00 0.00 2.77 -0.19 50 0 1 0
29SEP27 21.00 P 0.00 0.00 0.00 3.26 -0.22 50 0 0 0
29SEP27 22.00 P 0.00 0.00 0.00 3.85 -0.18 51 0 0 0
29SEP27 23.00 P 0.00 0.00 0.00 4.42 -0.20 51 0 0 0
29SEP27 24.00 P 0.00 0.00 0.00 5.03 -0.22 51 0 0 0
29SEP27 25.00 P 0.00 0.00 0.00 5.68 -0.23 52 0 0 0
29SEP27 26.00 P 0.00 0.00 0.00 6.26 -0.34 51 0 0 0
29SEP27 27.00 P 0.00 0.00 0.00 6.99 -0.33 52 0 0 0
29SEP27 28.00 P 0.00 0.00 0.00 7.73 -0.35 52 0 30 0
29SEP27 29.00 P 0.00 0.00 0.00 8.48 -0.36 53 0 0 0
29SEP27 30.00 P 0.00 0.00 0.00 9.25 -0.38 53 0 0 0
29SEP27 31.00 P 0.00 0.00 0.00 9.79 -0.41 51 0 0 0
29SEP27 32.00 P 0.00 0.00 0.00 10.58 -0.42 51 0 0 0
29SEP27 33.00 P 0.00 0.00 0.00 11.38 -0.42 51 0 0 0
TOTAL PUT 450 8,622 +191
ALL CONTRACTS TOTAL 838,139 21,718,946 +299,013
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED